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
2022-12-30 68.77 68.77 68.37 68.37 0.0M
2022-12-29 68.19 69.13 68.19 69.13 0.0M
2022-12-28 68.89 68.89 68.34 68.38 0.0M
2022-12-27 68.97 68.97 68.77 68.77 0.0M
2022-12-23 68.69 68.69 68.36 68.58 0.0M
2022-12-22 69.31 69.31 68.52 68.60 0.0M
2022-12-21 68.52 69.35 68.52 69.35 0.0M
2022-12-20 67.85 68.36 67.85 68.12 0.0M
2022-12-19 68.48 68.64 68.48 68.48 0.0M
2022-12-16 68.73 68.73 67.87 68.33 0.0M
2022-12-15 70.64 70.64 68.88 68.92 0.0M
2022-12-14 70.87 71.19 70.73 71.19 0.0M
2022-12-13 70.44 71.49 70.44 71.22 0.0M
2022-12-12 70.05 70.21 69.90 70.06 0.0M
2022-12-09 70.08 70.50 70.08 70.48 0.0M
2022-12-08 70.11 70.11 69.53 69.80 0.0M
2022-12-07 69.91 70.37 69.65 70.04 0.1M
2022-12-06 70.43 70.43 70.13 70.17 0.0M
2022-12-05 70.84 70.85 70.37 70.37 0.0M
2022-12-02 70.40 70.85 70.40 70.85 0.0M
2022-12-01 70.83 70.83 70.41 70.72 0.0M
2022-11-30 70.09 70.12 69.95 70.07 0.0M
2022-11-29 70.24 70.24 69.69 69.69 0.0M
2022-11-28 70.27 70.27 69.86 70.12 0.0M
2022-11-25 70.48 70.61 70.38 70.48 0.0M
2022-11-24 70.23 70.68 70.23 70.57 0.0M
2022-11-23 69.88 70.18 69.66 70.18 0.0M
2022-11-22 69.57 69.88 69.57 69.76 0.0M
2022-11-21 69.58 69.76 69.38 69.76 0.0M
2022-11-18 69.26 69.94 69.26 69.84 0.0M
2022-11-17 69.73 69.73 68.85 69.13 0.0M
2022-11-16 69.67 69.67 69.43 69.43 0.0M
2022-11-15 69.85 69.85 69.45 69.79 0.0M
2022-11-14 69.56 69.66 69.37 69.49 0.0M
2022-11-11 69.20 69.20 68.93 69.17 0.0M
2022-11-10 66.39 68.82 66.39 68.82 0.0M
2022-11-09 66.56 66.65 66.35 66.65 0.0M
2022-11-08 65.59 66.73 65.59 66.73 0.0M
2022-11-07 65.12 66.00 65.12 65.88 0.0M
2022-11-04 64.04 65.49 64.04 65.24 0.0M
2022-11-03 63.41 63.58 63.15 63.58 0.0M
2022-11-02 64.72 64.72 64.15 64.15 0.0M
2022-11-01 64.94 65.32 64.51 64.51 0.0M
2022-10-31 64.34 64.34 64.17 64.31 0.0M
2022-10-28 63.64 64.19 63.64 64.19 0.0M
2022-10-27 64.28 64.33 63.89 64.33 0.0M
2022-10-26 64.07 64.51 63.93 64.51 0.0M
2022-10-25 63.50 64.36 63.31 64.36 0.0M
2022-10-24 62.99 63.36 62.62 63.28 0.0M
2022-10-21 62.29 62.42 61.63 62.42 0.0M
2022-10-20 62.69 63.19 62.69 63.19 0.0M
2022-10-19 63.58 63.58 62.94 62.94 0.0M
2022-10-18 63.40 63.57 63.35 63.35 0.0M
2022-10-17 62.01 63.00 61.68 62.79 0.0M
2022-10-14 62.38 62.39 61.78 61.78 0.0M
2022-10-13 60.44 61.38 60.21 61.38 0.0M
2022-10-12 61.36 61.45 60.87 60.92 0.0M
2022-10-11 61.19 61.46 61.18 61.46 0.0M
2022-10-10 61.37 61.88 61.30 61.61 0.0M
2022-10-07 62.67 62.79 61.71 61.71 0.0M
2022-10-06 63.67 63.67 62.90 63.03 0.0M
2022-10-05 63.60 63.81 63.37 63.37 0.0M
2022-10-04 62.13 63.97 62.13 63.97 0.0M
2022-10-03 60.49 61.50 60.00 61.45 0.0M
2022-09-30 60.66 61.12 60.66 61.12 0.0M
2022-09-29 61.09 61.09 60.22 60.46 0.0M
2022-09-28 61.08 61.62 60.87 61.62 0.0M
2022-09-27 62.23 62.42 61.43 61.43 0.0M
2022-09-26 61.89 62.38 61.82 61.89 0.0M
2022-09-23 62.99 62.99 61.53 61.86 0.0M
2022-09-22 63.33 63.78 63.10 63.10 0.0M
2022-09-21 63.37 64.38 63.37 64.38 0.0M
2022-09-20 65.01 65.01 63.94 63.94 0.0M
2022-09-19 64.31 64.93 64.20 64.69 0.0M
2022-09-16 64.89 64.95 64.70 64.70 0.0M
2022-09-15 65.95 66.14 65.52 65.52 0.0M
2022-09-14 66.29 66.29 65.74 65.74 0.0M
2022-09-13 67.84 67.98 66.43 66.43 0.0M
2022-09-12 66.54 67.65 66.54 67.57 0.0M
2022-09-09 65.21 66.25 65.21 66.23 0.0M
2022-09-08 65.06 65.10 64.58 65.04 0.0M
2022-09-07 64.09 64.67 64.09 64.67 0.0M
2022-09-06 64.50 64.84 64.16 64.61 0.0M
2022-09-05 64.11 64.42 63.96 64.42 0.0M
2022-09-02 64.63 65.54 64.28 65.54 0.0M
2022-09-01 64.95 64.95 64.22 64.22 0.0M
2022-08-31 66.46 66.46 65.34 65.34 0.0M
2022-08-30 66.46 67.01 65.67 65.99 0.0M
2022-08-29 66.32 66.32 65.89 66.14 0.0M
2022-08-26 68.49 68.49 66.69 66.69 0.0M
2022-08-25 68.41 68.49 68.26 68.28 0.0M
2022-08-24 67.51 68.06 67.51 68.06 0.0M
2022-08-23 67.73 68.00 67.69 67.69 0.0M
2022-08-22 69.00 69.00 68.07 68.07 0.0M
2022-08-19 69.63 69.73 69.35 69.35 0.0M
2022-08-18 69.86 70.11 69.86 69.97 0.0M
2022-08-17 70.75 70.75 69.86 69.86 0.0M
2022-08-16 70.46 70.49 70.19 70.47 0.0M
2022-08-15 70.17 70.29 70.14 70.29 0.0M
2022-08-12 69.84 69.84 69.65 69.81 0.0M
2022-08-11 70.20 70.20 69.81 69.88 0.0M
2022-08-10 68.79 69.87 68.79 69.86 0.0M
2022-08-09 69.61 69.61 69.02 69.05 0.0M
2022-08-08 69.61 69.83 69.45 69.64 0.0M
2022-08-05 69.90 69.90 69.11 69.11 0.0M
2022-08-04 69.67 69.91 69.67 69.91 0.0M
2022-08-03 68.72 69.47 68.72 69.44 0.0M
2022-08-02 68.75 68.75 68.33 68.59 0.0M
2022-08-01 69.00 69.44 69.00 69.07 0.0M
2022-07-29 68.57 69.21 68.56 68.93 0.0M
2022-07-28 67.71 68.15 67.69 68.15 0.0M
2022-07-27 67.29 67.31 67.06 67.15 0.0M
2022-07-26 67.38 67.38 66.94 66.94 0.0M
2022-07-25 67.39 67.66 67.34 67.53 0.0M
2022-07-22 67.11 67.59 67.11 67.42 0.0M
2022-07-21 66.58 67.39 66.58 67.39 0.0M
2022-07-20 66.99 67.02 66.62 66.72 0.0M
2022-07-19 65.21 66.74 65.16 66.74 0.0M
2022-07-18 65.24 65.84 65.24 65.51 0.0M
2022-07-15 64.05 65.00 64.05 65.00 0.0M
2022-07-14 64.70 64.70 63.73 63.89 0.0M
2022-07-13 65.10 65.10 64.53 64.85 0.0M
2022-07-12 64.76 65.36 64.64 65.36 0.0M
2022-07-11 64.78 65.44 64.78 65.21 0.0M
2022-07-08 65.49 65.61 65.14 65.61 0.0M
2022-07-07 65.09 65.51 65.03 65.41 0.0M
2022-07-06 64.22 64.58 64.10 64.38 0.0M
2022-07-05 64.65 64.65 63.34 63.34 0.0M
2022-07-04 64.51 64.56 64.22 64.22 0.0M
2022-07-01 63.34 64.39 63.34 64.25 0.0M
2022-06-30 63.66 64.07 63.30 63.98 0.0M
2022-06-29 64.41 64.66 64.01 64.66 0.0M
2022-06-28 65.30 65.39 65.02 65.02 0.0M
2022-06-27 65.12 65.47 65.00 65.06 0.0M
2022-06-24 62.87 64.39 62.87 64.39 0.0M
2022-06-23 62.87 63.11 62.41 62.51 0.0M
2022-06-22 62.68 63.07 62.50 63.07 0.0M
2022-06-21 63.81 64.15 63.64 63.68 0.0M
2022-06-20 63.27 63.49 63.03 63.49 0.0M
2022-06-17 62.72 63.68 62.62 63.00 0.0M
2022-06-16 63.67 63.67 62.52 62.52 0.0M
2022-06-15 63.96 64.47 63.67 64.18 0.0M
2022-06-14 64.38 64.57 63.06 63.06 0.0M
2022-06-13 64.54 64.64 63.86 64.04 0.0M
2022-06-10 66.86 66.86 65.38 65.38 0.0M
2022-06-09 67.74 68.27 67.34 67.34 0.0M
2022-06-08 68.57 68.57 68.21 68.26 0.0M
2022-06-07 68.86 68.86 68.20 68.54 0.0M
2022-06-06 68.81 69.23 68.81 69.23 0.0M
2022-06-03 68.98 68.98 68.27 68.27 0.0M
2022-06-02 68.21 68.53 68.19 68.53 0.0M
2022-06-01 69.04 69.04 67.78 67.78 0.0M
2022-05-31 69.18 69.26 68.46 68.61 0.0M
2022-05-30 69.29 69.41 69.29 69.38 0.0M
2022-05-27 68.37 68.73 67.98 68.73 0.0M
2022-05-26 67.29 68.00 67.29 67.92 0.0M
2022-05-25 67.31 67.31 66.89 67.19 0.0M
2022-05-24 67.13 67.49 66.88 66.88 0.0M
2022-05-23 67.27 67.71 67.13 67.71 0.0M
2022-05-20 66.50 67.25 66.50 66.52 0.0M
2022-05-19 66.24 66.24 65.53 66.20 0.0M
2022-05-18 68.36 68.36 67.20 67.20 0.0M
2022-05-17 67.86 68.45 67.78 68.28 0.0M
2022-05-16 67.55 67.55 67.08 67.37 0.0M
2022-05-13 66.62 67.63 66.62 67.63 0.0M
2022-05-12 65.63 66.34 65.43 66.34 0.0M
2022-05-11 65.93 66.85 65.93 66.85 0.0M
2022-05-10 65.72 66.38 65.55 65.55 0.0M
2022-05-09 66.26 66.47 65.12 65.12 0.0M
2022-05-06 67.50 67.50 66.27 66.65 0.0M
2022-05-05 69.97 69.97 67.79 67.90 0.0M
2022-05-04 69.24 69.24 68.66 68.66 0.0M
2022-05-03 69.18 69.25 68.75 69.25 0.0M
2022-05-02 69.51 69.51 68.87 68.90 0.0M
2022-04-29 69.77 70.20 69.67 69.88 0.0M
2022-04-28 69.57 69.79 69.25 69.40 0.0M
2022-04-27 68.57 68.87 68.46 68.79 0.0M
2022-04-26 69.85 69.92 68.52 68.52 0.0M
2022-04-25 68.92 69.57 68.92 69.25 0.0M
2022-04-22 70.75 70.75 70.25 70.25 0.0M
2022-04-21 71.44 72.12 71.41 71.58 0.0M
2022-04-20 70.32 71.32 70.32 71.25 0.0M
2022-04-19 70.33 70.33 69.62 70.09 0.0M
2022-04-14 70.05 70.45 69.99 70.38 0.0M
2022-04-13 69.79 69.79 69.52 69.79 0.0M
2022-04-12 69.22 70.27 69.12 69.97 0.0M
2022-04-11 70.63 70.86 70.15 70.33 0.0M
2022-04-08 70.72 70.78 70.50 70.71 0.0M
2022-04-07 70.27 70.80 69.99 69.99 0.0M
2022-04-06 71.22 71.22 69.50 69.78 0.0M
2022-04-05 71.62 71.88 71.08 71.25 0.0M
2022-04-04 71.64 71.66 71.48 71.66 0.0M
2022-04-01 71.42 71.58 71.21 71.27 0.0M
2022-03-31 72.40 72.44 71.19 71.19 0.0M
2022-03-30 72.27 72.27 71.87 71.96 0.0M
2022-03-29 71.50 72.70 71.50 72.60 0.0M
2022-03-28 70.80 71.47 70.68 70.69 0.0M
2022-03-25 70.56 70.81 70.26 70.26 0.0M
2022-03-24 70.83 70.83 70.39 70.39 0.0M
2022-03-23 71.74 71.86 70.67 70.67 0.0M
2022-03-22 71.27 71.79 71.27 71.79 0.0M
2022-03-21 71.49 71.56 70.95 70.95 0.0M
2022-03-18 71.11 71.57 70.48 71.57 0.0M
2022-03-17 71.64 71.64 70.44 71.19 0.0M
2022-03-16 70.32 71.81 70.32 71.14 0.0M
2022-03-15 68.13 69.15 67.80 68.88 0.0M
2022-03-14 68.04 68.92 68.04 68.65 0.0M
2022-03-11 66.67 68.42 66.61 67.08 0.0M
2022-03-10 68.09 68.09 66.52 66.52 0.0M
2022-03-09 65.39 68.44 65.39 68.44 0.0M
2022-03-08 63.37 64.83 63.37 63.55 0.0M
2022-03-07 62.97 64.20 62.16 63.81 0.0M
2022-03-04 66.90 67.05 64.88 64.88 0.0M
2022-03-03 68.77 68.77 67.60 67.60 0.0M
2022-03-02 67.89 68.66 67.80 68.58 0.0M
2022-03-01 70.59 70.59 68.34 68.34 0.0M
2022-02-28 69.85 70.69 69.61 70.69 0.0M
2022-02-25 69.71 71.06 69.45 71.06 0.0M
2022-02-24 68.33 69.18 68.18 68.90 0.0M
2022-02-23 71.81 72.18 71.27 71.29 0.0M
2022-02-22 70.49 71.99 70.49 71.55 0.0M
2022-02-21 73.83 73.83 71.96 71.96 0.0M
2022-02-18 74.24 74.44 73.26 73.47 0.0M
2022-02-17 74.66 74.66 73.88 74.09 0.0M
2022-02-16 75.12 75.12 74.49 74.59 0.0M
2022-02-15 73.76 75.05 73.76 75.05 0.0M
2022-02-14 73.86 73.95 72.94 73.92 0.0M
2022-02-11 75.83 75.83 75.29 75.50 0.0M
2022-02-10 76.77 76.77 76.40 76.41 0.0M
2022-02-09 76.12 76.73 76.12 76.65 0.0M
2022-02-08 75.32 75.41 75.17 75.41 0.0M
2022-02-07 75.41 75.41 74.70 75.15 0.0M
2022-02-04 75.97 75.97 74.66 74.71 0.0M
2022-02-03 76.67 76.67 75.62 75.62 0.0M
2022-02-02 76.66 77.17 76.66 76.87 0.0M
2022-02-01 76.42 76.52 76.36 76.42 0.0M
2022-01-31 75.63 75.66 75.19 75.63 0.0M
2022-01-28 75.25 75.25 74.22 74.76 0.0M
2022-01-27 74.54 76.03 74.47 75.73 0.0M
2022-01-26 75.05 75.92 75.05 75.50 0.0M
2022-01-25 74.70 74.70 73.96 74.35 0.0M
2022-01-24 76.47 76.47 74.27 74.27 0.0M
2022-01-21 77.28 77.37 76.40 76.93 0.0M
2022-01-20 77.92 78.17 77.47 78.17 0.0M
2022-01-19 77.47 78.26 77.47 77.65 0.0M
2022-01-18 78.36 78.36 77.88 78.06 0.0M
2022-01-17 78.46 78.78 78.46 78.76 0.0M
2022-01-14 78.25 78.42 78.20 78.23 0.0M
2022-01-13 78.66 79.00 78.65 78.93 0.0M
2022-01-12 78.77 78.87 78.46 78.87 0.0M
2022-01-11 78.28 78.58 78.28 78.35 0.0M
2022-01-10 78.84 78.84 77.51 77.51 0.0M
2022-01-07 78.94 79.19 78.52 78.76 0.0M
2022-01-06 79.23 79.37 78.62 78.89 0.0M
2022-01-05 80.02 80.33 80.02 80.13 0.0M
2022-01-04 79.56 80.16 79.50 79.91 0.0M
2022-01-03 79.63 79.63 79.30 79.30 0.0M