Amundi MSCI EMU SRI Climate Paris Aligned - UCITS ETF DR (C) (SRHE)

SRHE
🏛️ ドイツ →
92.94
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
2021-12-30 78.95 79.03 78.92 78.99 0.0M
2021-12-29 79.01 79.01 78.71 78.83 0.0M
2021-12-28 78.56 79.11 78.56 79.07 0.0M
2021-12-27 77.80 78.55 77.80 78.55 0.0M
2021-12-23 77.64 78.09 77.64 78.04 0.0M
2021-12-22 76.86 77.39 76.60 77.39 0.0M
2021-12-21 76.50 76.83 76.47 76.83 0.0M
2021-12-20 75.10 75.72 75.07 75.71 0.0M
2021-12-17 76.98 76.98 76.35 76.51 0.0M
2021-12-16 77.53 77.61 77.19 77.19 0.0M
2021-12-15 76.63 76.70 76.55 76.57 0.0M
2021-12-14 77.33 77.33 76.26 76.26 0.0M
2021-12-13 77.22 77.71 76.81 77.10 0.0M
2021-12-10 77.01 77.47 77.01 77.12 0.0M
2021-12-09 77.67 77.80 77.28 77.28 0.0M
2021-12-08 78.16 78.34 77.46 77.46 0.0M
2021-12-07 76.77 78.26 76.77 78.26 0.0M
2021-12-06 75.45 76.16 75.23 76.02 0.0M
2021-12-03 75.71 75.71 74.88 74.88 0.0M
2021-12-02 75.44 75.44 74.93 75.21 0.0M
2021-12-01 75.40 76.34 75.17 76.31 0.0M
2021-11-30 74.67 75.24 74.50 74.82 0.0M
2021-11-29 75.82 76.09 75.38 75.38 0.0M
2021-11-26 75.75 76.24 75.22 75.26 0.0M
2021-11-25 77.95 78.07 77.79 77.88 0.0M
2021-11-24 78.10 78.20 77.40 77.77 0.0M
2021-11-23 78.52 78.75 77.90 77.95 0.0M
2021-11-22 79.49 79.50 79.15 79.15 0.0M
2021-11-19 79.64 79.71 79.24 79.32 0.0M
2021-11-18 79.72 79.95 79.46 79.46 0.0M
2021-11-17 79.50 79.70 79.50 79.70 0.0M
2021-11-16 79.63 79.66 79.50 79.59 0.0M
2021-11-15 79.28 79.60 79.28 79.60 0.0M
2021-11-12 79.12 79.29 79.12 79.29 0.0M
2021-11-11 78.78 79.02 78.78 79.02 0.0M
2021-11-10 79.06 79.06 78.84 79.02 0.0M
2021-11-09 78.75 79.17 78.75 79.04 0.0M
2021-11-08 79.09 79.25 79.01 79.01 0.0M
2021-11-05 79.34 79.56 79.12 79.12 0.0M
2021-11-04 79.28 79.28 78.94 79.23 0.0M
2021-11-03 78.33 78.90 78.29 78.90 0.0M
2021-11-02 77.90 78.38 77.90 78.33 0.0M
2021-11-01 77.88 78.04 77.80 77.95 0.0M
2021-10-29 76.70 77.26 76.62 77.26 0.0M
2021-10-28 76.65 77.08 76.65 77.08 0.0M
2021-10-27 76.94 76.94 76.63 76.65 0.0M
2021-10-26 76.40 76.79 76.40 76.79 0.0M
2021-10-25 76.26 76.28 76.15 76.22 0.0M
2021-10-22 75.92 76.48 75.92 76.17 0.0M
2021-10-21 75.18 75.67 75.18 75.47 0.0M
2021-10-20 75.23 75.65 75.23 75.58 0.0M
2021-10-19 75.56 75.56 75.37 75.51 0.0M
2021-10-18 75.55 75.55 75.20 75.38 0.0M
2021-10-15 75.49 75.82 75.35 75.71 0.0M
2021-10-14 74.70 75.08 74.70 75.07 0.0M
2021-10-13 73.76 74.32 73.76 74.22 0.0M
2021-10-12 73.19 73.93 73.19 73.93 0.0M
2021-10-11 74.19 74.22 73.64 73.93 0.0M
2021-10-08 74.85 74.85 74.40 74.40 0.0M
2021-10-07 74.75 75.02 74.57 74.92 0.0M
2021-10-06 73.90 73.94 73.23 73.83 0.0M
2021-10-05 73.93 74.67 73.93 74.67 0.0M
2021-10-04 73.77 74.29 73.63 73.63 0.0M
2021-10-01 73.53 74.57 73.53 74.29 0.0M
2021-09-30 75.31 75.31 74.56 74.56 0.0M
2021-09-29 74.81 75.11 74.72 74.79 0.0M
2021-09-28 75.91 75.91 74.39 74.39 0.0M
2021-09-27 77.13 77.13 76.15 76.15 0.0M
2021-09-24 76.93 76.93 76.45 76.53 0.0M
2021-09-23 77.24 77.45 77.12 77.39 0.0M
2021-09-22 76.51 76.62 76.13 76.61 0.0M
2021-09-21 75.80 76.42 75.28 75.92 0.0M
2021-09-20 75.52 75.53 74.71 74.96 0.0M
2021-09-17 78.02 78.02 76.71 76.71 0.0M
2021-09-16 77.47 77.72 77.35 77.44 0.0M
2021-09-15 77.81 77.81 77.10 77.10 0.0M
2021-09-14 77.60 77.65 77.49 77.65 0.0M
2021-09-13 77.67 77.91 77.45 77.45 0.0M
2021-09-10 77.73 77.83 77.22 77.27 0.0M
2021-09-09 77.05 77.69 77.05 77.53 0.0M
2021-09-08 77.55 77.91 77.18 77.58 0.0M
2021-09-07 78.43 78.43 78.20 78.23 0.0M
2021-09-06 78.33 78.57 78.33 78.57 0.0M
2021-09-03 78.34 78.45 77.84 78.04 0.0M
2021-09-02 78.31 78.59 78.31 78.46 0.0M
2021-09-01 78.54 78.68 78.30 78.32 0.0M
2021-08-31 78.48 78.57 77.79 78.09 0.0M
2021-08-30 78.18 78.43 78.18 78.33 0.0M
2021-08-27 77.77 78.14 77.75 78.14 0.0M
2021-08-26 77.77 77.91 77.76 77.91 0.0M
2021-08-25 78.34 78.34 78.01 78.01 0.0M
2021-08-24 78.58 78.58 78.04 78.04 0.0M
2021-08-23 78.42 78.42 78.18 78.26 0.0M
2021-08-20 77.79 77.94 77.42 77.83 0.0M
2021-08-19 77.47 77.73 77.18 77.64 0.0M
2021-08-18 78.27 78.46 78.24 78.36 0.0M
2021-08-17 78.06 78.26 78.01 78.19 0.0M
2021-08-16 78.31 78.49 78.29 78.30 0.0M
2021-08-13 78.51 78.73 78.51 78.60 0.0M
2021-08-12 78.13 78.47 78.13 78.47 0.0M
2021-08-11 77.85 78.11 77.85 78.03 0.0M
2021-08-10 77.62 77.74 77.55 77.57 0.0M
2021-08-09 77.45 77.49 77.39 77.39 0.0M
2021-08-06 77.29 77.29 77.22 77.25 0.0M
2021-08-05 76.94 77.24 76.94 77.14 0.0M
2021-08-04 76.76 77.00 76.76 76.79 0.0M
2021-08-03 76.01 76.46 76.01 76.36 0.0M
2021-08-02 76.11 76.11 75.67 75.91 0.0M
2021-07-30 75.23 75.66 75.23 75.48 0.0M
2021-07-29 75.43 75.65 75.43 75.61 0.0M
2021-07-28 74.95 75.13 74.95 75.13 0.0M
2021-07-27 75.17 75.21 74.83 74.83 0.0M
2021-07-26 75.23 75.52 75.23 75.42 0.0M
2021-07-23 74.89 75.59 74.89 75.50 0.0M
2021-07-22 74.57 74.77 74.44 74.60 0.0M
2021-07-21 73.48 74.20 73.37 74.06 0.0M
2021-07-20 73.08 73.32 72.77 73.08 0.0M
2021-07-19 73.54 73.54 72.35 72.68 0.0M
2021-07-16 74.62 74.62 74.15 74.15 0.0M
2021-07-15 74.91 74.94 74.47 74.49 0.0M
2021-07-14 74.92 75.20 74.88 75.14 0.0M
2021-07-13 74.92 75.06 74.89 74.99 0.0M
2021-07-12 74.57 74.99 74.47 74.88 0.0M
2021-07-09 73.73 74.42 73.73 74.36 0.0M
2021-07-08 74.19 74.19 73.11 73.11 0.0M
2021-07-07 74.39 74.77 74.39 74.77 0.0M
2021-07-06 74.20 74.35 74.06 74.06 0.0M
2021-07-05 74.08 74.50 74.08 74.37 0.0M
2021-07-02 74.15 74.24 74.09 74.09 0.0M
2021-07-01 74.20 74.20 73.62 73.96 0.0M
2021-06-30 74.49 74.49 73.55 73.55 0.0M
2021-06-29 74.12 74.48 74.12 74.24 0.0M
2021-06-28 74.23 74.36 73.88 73.88 0.0M
2021-06-25 74.22 74.29 74.20 74.23 0.0M
2021-06-24 73.45 73.91 73.45 73.91 0.0M
2021-06-23 73.82 73.82 72.97 72.97 0.0M
2021-06-22 73.36 73.77 73.36 73.57 0.0M
2021-06-21 72.63 73.50 72.63 73.50 0.0M
2021-06-18 74.13 74.13 72.94 72.94 0.0M
2021-06-17 73.68 74.13 73.68 74.13 0.0M
2021-06-16 74.02 74.04 73.88 73.92 0.0M
2021-06-15 73.97 73.99 73.87 73.87 0.0M
2021-06-14 73.81 73.82 73.59 73.82 0.0M
2021-06-11 73.19 73.56 73.19 73.56 0.0M
2021-06-10 73.28 73.28 73.12 73.16 0.0M
2021-06-09 73.39 73.39 73.17 73.20 0.0M
2021-06-08 73.54 73.64 73.44 73.44 0.0M
2021-06-07 72.97 73.63 72.97 73.39 0.0M
2021-06-04 72.85 73.08 72.85 72.95 0.0M
2021-06-03 72.55 72.78 72.36 72.78 0.0M
2021-06-02 72.33 72.62 72.30 72.55 0.0M
2021-06-01 72.20 72.70 72.15 72.38 0.0M
2021-05-31 72.50 72.50 71.93 71.93 0.0M
2021-05-28 71.97 72.35 71.92 72.35 0.0M
2021-05-27 71.84 72.08 71.84 72.08 0.0M
2021-05-26 72.18 72.18 71.96 72.02 0.0M
2021-05-25 72.26 72.37 72.14 72.14 0.0M
2021-05-21 71.65 71.85 71.65 71.85 0.0M
2021-05-20 70.94 71.48 70.84 71.48 0.0M
2021-05-19 70.82 70.83 69.98 70.64 0.0M
2021-05-18 72.00 72.05 71.50 71.64 0.0M
2021-05-17 71.75 71.97 71.44 71.58 0.0M
2021-05-14 71.04 71.59 71.04 71.59 0.0M
2021-05-13 69.63 70.73 69.14 70.68 0.0M
2021-05-12 70.56 70.56 70.35 70.35 0.0M
2021-05-11 70.93 70.93 70.25 70.40 0.0M
2021-05-10 71.73 71.73 71.57 71.60 0.0M
2021-05-07 71.43 71.68 71.24 71.68 0.0M
2021-05-06 71.01 71.05 70.63 70.84 0.0M
2021-05-05 70.13 70.85 70.13 70.85 0.0M
2021-05-04 70.78 70.84 69.53 69.54 0.0M
2021-05-03 70.47 70.84 70.47 70.79 0.0M
2021-04-30 70.59 70.59 70.22 70.22 0.0M
2021-04-29 70.93 70.99 70.50 70.54 0.0M
2021-04-28 70.79 70.81 70.64 70.64 0.0M
2021-04-27 70.56 70.57 70.44 70.52 0.0M
2021-04-26 70.41 70.61 70.41 70.54 0.0M
2021-04-23 70.43 70.43 70.04 70.42 0.0M
2021-04-22 70.08 70.53 70.08 70.53 0.0M
2021-04-21 70.03 70.03 69.81 69.94 0.0M
2021-04-20 70.68 70.68 69.64 69.67 0.0M
2021-04-19 70.77 70.92 70.76 70.76 0.0M
2021-04-16 70.04 70.69 70.04 70.69 0.0M
2021-04-15 70.04 70.10 69.99 70.01 0.0M
2021-04-14 69.95 69.95 69.79 69.79 0.0M
2021-04-13 69.88 69.95 69.81 69.87 0.0M
2021-04-12 69.97 69.97 69.70 69.70 0.0M
2021-04-09 69.85 70.02 69.85 69.97 0.0M
2021-04-08 69.64 69.85 69.62 69.85 0.0M
2021-04-07 69.38 69.48 69.36 69.36 0.0M
2021-04-06 69.62 69.62 69.40 69.40 0.0M
2021-04-01 68.68 69.02 68.68 68.94 0.0M
2021-03-31 68.56 68.68 68.50 68.51 0.0M
2021-03-30 68.48 68.70 68.36 68.70 0.0M
2021-03-29 68.21 68.31 68.20 68.20 0.0M
2021-03-26 67.91 68.02 67.86 68.02 0.0M
2021-03-25 67.16 67.49 67.05 67.49 0.0M
2021-03-24 67.30 67.67 67.30 67.59 0.0M
2021-03-23 67.27 67.63 67.27 67.63 0.0M
2021-03-22 67.02 67.45 67.02 67.44 0.0M
2021-03-19 67.50 67.76 67.50 67.54 0.0M
2021-03-18 67.83 68.00 67.79 68.00 0.0M
2021-03-17 67.67 67.67 67.45 67.53 0.0M
2021-03-16 67.72 67.73 67.69 67.69 0.0M
2021-03-15 67.68 67.73 67.44 67.44 0.0M
2021-03-12 67.37 67.46 67.37 67.46 0.0M
2021-03-11 67.51 67.70 67.51 67.65 0.0M
2021-03-10 66.71 67.37 66.71 67.25 0.0M
2021-03-09 66.45 66.94 66.45 66.84 0.0M
2021-03-08 65.45 66.55 65.45 66.43 0.0M
2021-03-05 65.05 65.24 65.05 65.15 0.0M
2021-03-04 65.66 65.70 65.44 65.70 0.0M
2021-03-03 66.28 66.41 65.52 65.91 0.0M
2021-03-02 65.85 66.19 65.85 65.90 0.0M
2021-03-01 65.82 65.92 65.55 65.92 0.0M
2021-02-26 64.86 65.15 64.86 64.98 0.0M
2021-02-25 66.12 66.12 65.89 65.89 0.0M
2021-02-24 65.63 65.77 65.36 65.64 0.0M
2021-02-23 65.96 65.96 65.02 65.66 0.0M
2021-02-22 65.83 65.83 65.81 65.82 0.0M
2021-02-19 66.04 66.40 66.00 66.40 0.0M
2021-02-18 66.40 66.40 65.84 65.84 0.0M
2021-02-17 66.74 66.76 66.37 66.37 0.0M
2021-02-16 67.22 67.25 67.08 67.08 0.0M
2021-02-15 66.91 67.24 66.91 67.24 0.0M
2021-02-12 66.15 66.73 66.15 66.73 0.0M
2021-02-11 65.97 66.30 65.97 66.30 0.0M
2021-02-10 66.23 66.23 65.91 65.96 0.0M
2021-02-09 66.01 66.15 65.81 66.15 0.0M
2021-02-08 66.30 66.30 66.09 66.09 0.1M
2021-02-05 65.89 66.11 65.89 65.96 0.0M
2021-02-04 65.54 65.86 65.51 65.86 0.0M
2021-02-03 66.03 66.03 65.51 65.51 0.0M
2021-02-02 64.74 65.36 64.74 65.36 0.0M
2021-02-01 63.79 64.39 63.79 64.29 0.0M
2021-01-29 63.42 63.78 63.21 63.21 0.0M
2021-01-28 63.34 64.26 63.34 64.26 0.0M
2021-01-27 64.57 64.93 63.54 64.01 0.0M
2021-01-26 64.31 65.07 64.31 64.94 0.0M
2021-01-25 65.23 65.23 64.15 64.15 0.0M
2021-01-22 64.94 64.94 64.54 64.71 0.0M
2021-01-21 65.36 65.36 65.15 65.15 0.0M
2021-01-20 64.93 65.09 64.93 64.96 0.0M
2021-01-19 65.09 65.09 64.69 64.69 0.0M
2021-01-18 64.43 64.80 64.43 64.80 0.0M
2021-01-15 64.97 64.97 64.69 64.69 0.0M
2021-01-14 65.21 65.32 65.15 65.32 0.0M
2021-01-13 65.13 65.15 65.13 65.15 0.0M
2021-01-12 65.40 65.40 65.21 65.21 0.0M
2021-01-11 65.55 65.55 65.25 65.25 0.0M
2021-01-08 65.90 65.98 65.69 65.69 0.0M
2021-01-07 65.46 65.46 65.23 65.42 0.0M
2021-01-06 64.39 65.16 64.39 65.16 0.0M
2021-01-05 64.25 64.37 63.93 64.12 0.0M
2021-01-04 64.63 64.85 64.33 64.33 0.0M