Amundi MSCI Emerging Markets ESG Selection - UCITS ETF DR (C) (SADM)

SADM
🏛️ ドイツ →
61.61
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 61.58 61.66 61.41 61.61 0.0M
2025-09-25 62.15 62.16 61.77 62.10 0.0M
2025-09-24 62.09 62.39 62.09 62.33 0.0M
2025-09-23 61.71 62.13 61.68 62.13 0.0M
2025-09-22 62.09 62.21 61.88 61.88 0.0M
2025-09-19 61.90 62.27 61.90 62.17 0.0M
2025-09-18 61.99 62.19 61.87 62.12 0.0M
2025-09-17 61.81 62.16 61.81 62.16 0.0M
2025-09-16 61.68 61.68 61.29 61.35 0.0M
2025-09-15 61.41 61.59 61.32 61.51 0.0M
2025-09-12 61.34 61.45 61.27 61.30 0.0M
2025-09-11 60.79 61.11 60.76 61.10 0.0M
2025-09-10 60.88 60.93 60.63 60.74 0.0M
2025-09-09 59.80 60.14 59.80 60.06 0.0M
2025-09-08 59.25 59.33 59.19 59.33 0.0M
2025-09-05 58.97 59.01 58.61 58.68 0.0M
2025-09-04 58.33 58.44 58.23 58.40 0.0M
2025-09-03 58.60 58.76 58.55 58.55 0.0M
2025-09-02 58.58 58.63 58.18 58.36 0.0M
2025-09-01 58.57 58.65 58.57 58.63 0.0M
2025-08-29 58.51 58.58 58.04 58.43 0.1M
2025-08-28 58.51 58.65 58.39 58.64 0.0M
2025-08-27 59.01 59.03 58.69 58.77 0.0M
2025-08-26 59.49 59.49 59.19 59.19 0.0M
2025-08-25 59.62 59.67 59.51 59.63 0.0M
2025-08-22 58.99 59.40 58.99 59.40 0.0M
2025-08-21 58.72 58.89 58.56 58.87 0.0M
2025-08-20 58.71 58.80 58.30 58.56 0.0M
2025-08-19 58.89 58.94 58.73 58.73 0.0M
2025-08-18 58.88 59.01 58.81 58.93 0.0M
2025-08-15 58.82 58.82 58.55 58.57 0.0M
2025-08-14 58.94 59.00 58.67 58.70 0.0M
2025-08-13 58.90 59.23 58.90 59.05 0.0M
2025-08-12 58.28 58.30 58.16 58.29 0.0M
2025-08-11 58.00 58.28 58.00 58.23 0.0M
2025-08-08 57.96 58.05 57.91 57.91 0.0M
2025-08-07 58.04 58.36 57.96 58.17 0.0M
2025-08-06 57.99 58.03 57.64 57.64 0.0M
2025-08-05 58.02 58.13 57.80 57.86 0.0M
2025-08-04 57.70 57.73 57.58 57.65 0.0M
2025-08-01 58.00 58.00 56.97 57.18 0.0M
2025-07-31 58.51 58.51 58.33 58.34 0.0M
2025-07-30 58.23 58.53 58.23 58.44 0.2M
2025-07-29 58.33 58.63 58.30 58.42 0.0M
2025-07-28 57.98 58.05 57.87 58.03 0.0M
2025-07-25 57.78 57.84 57.74 57.82 0.0M
2025-07-24 58.30 58.30 57.95 57.97 0.0M
2025-07-23 58.04 58.35 58.04 58.35 0.0M
2025-07-22 57.60 57.73 57.48 57.59 0.0M
2025-07-21 57.87 57.95 57.84 57.95 0.0M
2025-07-18 57.91 58.06 57.87 58.02 0.0M
2025-07-17 57.67 58.09 57.47 58.09 0.1M
2025-07-16 57.18 57.28 56.72 56.72 0.0M
2025-07-15 56.99 57.25 56.97 57.25 0.0M
2025-07-14 56.43 56.43 56.29 56.36 0.0M
2025-07-11 56.51 56.55 56.12 56.12 0.0M
2025-07-10 56.32 56.42 56.24 56.42 0.0M
2025-07-09 56.22 56.29 56.06 56.13 0.0M
2025-07-08 56.32 56.45 56.23 56.39 0.0M
2025-07-07 55.81 56.16 55.79 56.13 0.0M
2025-07-04 55.71 55.84 55.71 55.82 0.0M
2025-07-03 56.08 56.36 55.95 56.29 0.0M
2025-07-02 56.01 56.01 55.77 55.88 0.0M
2025-07-01 56.13 56.13 55.83 56.09 0.0M
2025-06-30 56.04 56.04 55.85 55.86 0.0M
2025-06-27 56.12 56.14 55.92 56.14 0.0M
2025-06-26 56.20 56.25 56.10 56.14 0.0M
2025-06-25 56.70 56.75 56.39 56.39 0.0M
2025-06-24 56.13 56.35 56.05 56.34 0.0M
2025-06-23 55.21 55.45 55.13 55.13 0.0M
2025-06-20 55.22 55.54 55.06 55.15 0.0M
2025-06-19 55.05 55.05 54.75 54.84 0.0M
2025-06-18 55.44 55.53 55.36 55.38 0.0M
2025-06-17 55.66 55.73 55.47 55.66 0.0M
2025-06-16 55.93 56.33 55.79 56.33 0.0M
2025-06-13 55.45 55.68 55.40 55.47 0.0M
2025-06-12 56.42 56.54 55.97 56.07 0.0M
2025-06-11 57.12 57.14 56.77 56.77 0.0M
2025-06-10 56.71 56.77 56.54 56.54 0.0M
2025-06-09 56.66 56.66 56.57 56.65 0.0M
2025-06-06 55.91 56.24 55.91 56.04 0.0M
2025-06-05 55.99 56.53 55.75 56.22 0.0M
2025-06-04 55.66 55.79 55.59 55.77 0.0M
2025-06-03 55.10 55.37 54.97 55.37 0.0M
2025-06-02 54.56 54.87 54.45 54.87 0.0M
2025-05-30 55.39 55.40 54.79 54.79 0.0M
2025-05-29 56.18 56.27 55.38 55.38 0.0M
2025-05-28 55.56 55.78 55.44 55.44 0.0M
2025-05-27 55.58 55.76 55.46 55.69 0.0M
2025-05-26 55.62 55.70 55.51 55.70 0.0M
2025-05-23 55.75 56.13 55.29 55.50 0.0M
2025-05-22 55.69 55.86 55.47 55.86 0.0M
2025-05-21 56.10 56.22 55.99 56.12 0.0M
2025-05-20 56.10 56.29 55.99 56.14 0.0M
2025-05-19 55.94 56.20 55.71 56.20 0.0M
2025-05-16 56.63 56.67 56.48 56.67 0.0M
2025-05-15 56.29 56.76 56.29 56.76 0.0M
2025-05-14 56.47 56.69 56.39 56.62 0.0M
2025-05-13 56.13 56.43 55.98 56.43 0.0M
2025-05-12 56.82 56.85 56.38 56.52 0.0M
2025-05-09 54.55 54.92 54.52 54.59 0.0M
2025-05-08 54.59 54.59 54.06 54.38 0.0M
2025-05-07 54.26 54.30 53.95 54.04 0.0M
2025-05-06 54.61 54.82 54.23 54.72 0.0M
2025-05-05 54.66 55.22 54.60 55.22 0.0M
2025-05-02 54.33 54.66 54.21 54.52 0.0M
2025-04-30 53.06 53.16 52.59 52.84 0.0M
2025-04-29 52.55 52.77 52.51 52.64 0.0M
2025-04-28 52.61 52.84 52.43 52.43 0.0M
2025-04-25 52.59 52.59 52.18 52.33 0.0M
2025-04-24 52.18 52.72 51.92 52.72 0.1M
2025-04-23 52.19 52.84 52.09 52.38 0.0M
2025-04-22 50.80 51.23 50.78 51.21 0.0M
2025-04-17 50.92 51.09 50.76 50.80 0.0M
2025-04-16 50.43 50.85 50.18 50.75 0.0M
2025-04-15 51.11 51.51 50.92 51.51 0.0M
2025-04-14 50.47 51.16 50.29 50.76 0.0M
2025-04-11 49.87 50.04 49.19 49.78 0.0M
2025-04-10 51.15 51.42 49.53 49.53 0.0M
2025-04-09 48.72 48.80 47.50 47.75 0.0M
2025-04-08 49.30 50.22 49.21 49.63 0.0M
2025-04-07 47.87 49.85 47.20 49.33 0.0M
2025-04-04 53.11 53.11 50.14 50.56 0.0M
2025-04-03 53.60 53.73 52.62 53.16 0.0M
2025-04-02 55.47 55.47 54.97 54.98 0.0M
2025-04-01 55.26 55.49 54.89 55.49 0.1M
2025-03-31 54.77 54.85 54.47 54.79 0.0M
2025-03-28 55.79 55.82 55.04 55.05 0.0M
2025-03-27 56.11 56.23 55.88 56.23 0.0M
2025-03-26 56.05 56.07 55.81 55.87 0.0M
2025-03-25 55.97 56.15 55.78 56.02 0.0M
2025-03-24 56.17 56.17 55.85 56.01 0.0M
2025-03-21 55.51 55.66 55.31 55.66 0.0M
2025-03-20 55.94 56.01 55.73 55.84 0.0M
2025-03-19 56.07 56.30 55.95 56.13 0.0M
2025-03-18 56.05 56.07 55.69 55.77 0.0M
2025-03-17 55.27 55.99 55.17 55.99 0.0M
2025-03-14 55.08 55.33 54.97 55.18 0.0M
2025-03-13 54.19 54.57 54.12 54.53 0.0M
2025-03-12 54.24 54.52 54.04 54.34 0.0M
2025-03-11 54.29 54.49 53.92 54.08 0.0M
2025-03-10 54.99 54.99 54.15 54.35 0.0M
2025-03-07 55.46 55.46 54.99 54.99 0.0M
2025-03-06 55.68 55.73 55.37 55.39 0.0M
2025-03-05 55.35 55.40 54.92 55.26 0.0M
2025-03-04 55.46 55.46 54.81 54.89 0.0M
2025-03-03 56.34 56.34 55.60 56.01 0.0M
2025-02-28 55.99 56.24 55.97 56.17 0.0M
2025-02-27 56.99 57.64 56.99 57.47 0.0M
2025-02-26 57.56 57.75 57.35 57.75 0.0M
2025-02-25 56.69 56.84 56.39 56.58 0.0M
2025-02-24 57.38 57.44 56.67 56.72 0.0M
2025-02-21 57.90 58.22 57.82 58.18 0.0M
2025-02-20 56.92 58.01 56.92 57.62 0.0M
2025-02-19 57.40 57.42 56.94 57.21 0.0M
2025-02-18 57.25 57.34 56.96 57.20 0.0M
2025-02-17 56.73 57.06 56.70 57.06 0.0M
2025-02-14 56.66 56.73 56.34 56.41 0.0M
2025-02-13 56.12 56.23 55.95 56.23 0.0M
2025-02-12 56.44 56.45 56.12 56.31 0.0M
2025-02-11 55.95 56.41 55.85 56.18 0.0M
2025-02-10 56.14 56.58 56.10 56.58 0.0M
2025-02-07 55.88 56.10 55.68 55.89 0.0M
2025-02-06 55.33 55.61 55.33 55.59 0.0M
2025-02-05 55.30 55.30 54.90 54.96 0.0M
2025-02-04 55.60 55.80 55.42 55.77 0.0M
2025-02-03 54.91 55.42 54.66 55.42 0.1M
2025-01-31 55.48 55.59 55.10 55.27 0.0M
2025-01-30 54.62 55.11 54.41 55.11 0.0M
2025-01-29 54.65 54.73 54.39 54.67 0.0M
2025-01-28 53.60 53.81 53.49 53.65 0.0M
2025-01-27 53.19 53.39 52.97 53.09 0.0M
2025-01-24 53.94 53.97 53.56 53.83 0.0M
2025-01-23 53.80 53.82 53.61 53.80 0.0M
2025-01-22 53.66 53.84 53.51 53.76 0.0M
2025-01-21 53.95 54.05 53.58 53.65 0.0M
2025-01-20 54.17 54.33 53.83 54.28 0.0M
2025-01-17 53.59 54.01 53.49 53.96 0.0M
2025-01-16 53.89 53.89 53.37 53.48 0.0M
2025-01-15 52.92 53.60 52.83 53.60 0.0M
2025-01-14 53.06 53.19 52.73 52.87 0.0M
2025-01-13 52.79 52.82 52.52 52.64 0.0M
2025-01-10 53.22 53.28 52.72 52.90 0.0M
2025-01-09 53.36 53.54 53.27 53.38 0.1M
2025-01-08 53.54 53.64 53.31 53.41 0.0M
2025-01-07 53.63 53.87 53.58 53.76 0.0M
2025-01-06 53.84 54.29 53.83 54.08 0.0M
2025-01-03 54.02 54.14 53.92 54.06 0.0M
2025-01-02 53.55 54.40 53.48 54.40 0.0M