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
2024-12-30 87.75 88.17 87.75 87.90 0.0M
2024-12-27 87.42 88.05 87.42 88.05 0.0M
2024-12-23 87.23 87.74 87.23 87.42 0.0M
2024-12-20 86.97 87.66 86.48 87.66 0.0M
2024-12-19 87.51 87.71 87.49 87.55 0.0M
2024-12-18 88.68 88.80 88.62 88.67 0.0M
2024-12-17 88.41 88.71 88.37 88.58 0.0M
2024-12-16 88.76 88.79 88.35 88.79 0.0M
2024-12-13 89.06 89.14 88.76 88.92 0.0M
2024-12-12 89.23 89.23 88.98 89.09 0.0M
2024-12-11 88.57 89.11 88.57 89.11 0.0M
2024-12-10 88.77 88.93 88.70 88.70 0.0M
2024-12-09 89.37 89.37 88.75 88.86 0.0M
2024-12-06 88.60 89.04 88.60 88.87 0.0M
2024-12-05 88.00 88.60 88.00 88.60 0.0M
2024-12-04 87.46 87.94 87.46 87.89 0.0M
2024-12-03 87.17 87.37 87.14 87.29 0.0M
2024-12-02 86.25 87.05 86.25 86.95 0.0M
2024-11-29 85.99 86.52 85.96 86.52 0.0M
2024-11-28 86.21 86.26 86.12 86.18 0.0M
2024-11-27 85.89 86.02 85.62 85.78 0.0M
2024-11-26 86.21 86.51 86.16 86.16 0.0M
2024-11-25 86.71 86.71 86.17 86.61 0.0M
2024-11-22 85.48 86.17 85.37 86.17 0.0M
2024-11-21 84.87 85.01 84.53 85.01 0.0M
2024-11-20 85.49 85.56 84.89 84.89 0.0M
2024-11-19 85.80 85.80 84.70 84.89 0.0M
2024-11-18 85.61 85.61 85.17 85.58 0.0M
2024-11-15 86.03 86.15 85.63 85.63 0.0M
2024-11-14 85.51 86.41 85.51 86.41 0.0M
2024-11-13 85.22 85.45 85.21 85.45 0.0M
2024-11-12 86.58 86.58 85.63 85.63 0.0M
2024-11-11 87.12 87.42 87.12 87.29 0.0M
2024-11-08 86.97 86.97 86.10 86.47 0.0M
2024-11-07 86.41 87.07 86.41 86.75 0.0M
2024-11-06 87.52 88.35 86.01 86.26 0.0M
2024-11-05 86.78 87.11 86.70 87.11 0.0M
2024-11-04 87.02 87.37 86.68 86.72 0.0M
2024-11-01 86.59 87.50 86.59 87.36 0.0M
2024-10-31 86.72 86.89 85.96 86.52 0.0M
2024-10-30 87.96 87.96 87.21 87.24 0.0M
2024-10-29 89.03 89.03 88.26 88.26 0.0M
2024-10-28 88.51 88.75 88.32 88.75 0.0M
2024-10-25 87.98 88.13 87.80 88.02 0.0M
2024-10-24 88.21 88.47 88.02 88.02 0.0M
2024-10-23 88.58 88.65 88.23 88.27 0.0M
2024-10-22 89.25 89.25 88.38 88.69 0.0M
2024-10-21 90.14 90.17 89.35 89.35 0.0M
2024-10-18 89.39 90.15 89.39 90.15 0.0M
2024-10-17 88.96 89.41 88.96 89.38 0.0M
2024-10-16 88.90 88.99 88.79 88.87 0.0M
2024-10-15 90.47 90.51 89.45 89.45 0.0M
2024-10-14 89.57 89.96 89.38 89.92 0.0M
2024-10-11 89.10 89.53 88.87 89.53 0.0M
2024-10-10 89.46 89.46 88.87 89.03 0.0M
2024-10-09 88.88 89.32 88.74 89.32 0.0M
2024-10-08 88.06 88.76 88.06 88.76 0.0M
2024-10-07 89.11 89.11 88.54 88.83 0.0M
2024-10-04 88.69 89.06 88.60 88.91 0.0M
2024-10-03 89.41 89.41 88.72 88.77 0.0M
2024-10-02 89.71 89.78 89.22 89.58 0.0M
2024-10-01 90.36 90.44 89.65 89.65 0.0M
2024-09-30 90.66 90.73 90.10 90.10 0.0M
2024-09-27 90.72 91.08 90.55 91.02 0.0M
2024-09-26 90.14 90.54 90.09 90.39 0.0M
2024-09-25 88.45 89.04 88.45 89.01 0.0M
2024-09-24 88.87 88.87 88.49 88.57 0.0M
2024-09-23 87.82 88.24 87.56 88.24 0.0M
2024-09-20 88.73 88.73 87.66 87.66 0.0M
2024-09-19 88.66 88.95 88.66 88.90 0.0M
2024-09-18 88.24 88.24 87.73 87.81 0.0M
2024-09-17 88.25 88.48 88.25 88.25 0.0M
2024-09-16 87.93 88.11 87.93 87.97 0.0M
2024-09-13 87.55 88.07 87.55 87.99 0.0M
2024-09-12 87.85 87.85 87.44 87.44 0.0M
2024-09-11 86.99 87.10 86.76 86.92 0.0M
2024-09-10 87.00 87.25 86.70 86.79 0.0M
2024-09-09 86.72 87.17 86.72 87.17 0.0M
2024-09-06 86.95 87.34 86.35 86.35 0.0M
2024-09-05 87.36 87.52 87.07 87.17 0.0M
2024-09-04 87.51 87.80 87.51 87.62 0.0M
2024-09-03 89.18 89.19 88.50 88.50 0.0M
2024-09-02 88.90 88.99 88.66 88.99 0.0M
2024-08-30 88.69 89.08 88.69 88.96 0.0M
2024-08-29 87.97 88.78 87.97 88.78 0.0M
2024-08-28 87.61 88.06 87.61 87.80 0.0M
2024-08-27 87.40 87.44 87.27 87.38 0.0M
2024-08-26 87.33 87.33 87.22 87.30 0.0M
2024-08-23 87.03 87.37 87.03 87.37 0.0M
2024-08-22 86.83 87.16 86.83 86.96 0.0M
2024-08-21 86.33 86.78 86.33 86.78 0.0M
2024-08-20 86.57 86.71 86.29 86.29 0.0M
2024-08-19 85.75 86.24 85.69 86.24 0.0M
2024-08-16 85.76 85.76 85.72 85.72 0.0M
2024-08-15 84.79 85.74 84.71 85.68 0.0M
2024-08-14 84.39 84.62 84.26 84.62 0.0M
2024-08-13 83.77 83.92 83.27 83.92 0.0M
2024-08-12 83.84 83.84 83.47 83.47 0.0M
2024-08-09 83.30 83.72 83.30 83.43 0.0M
2024-08-08 82.83 83.21 82.38 83.21 0.0M
2024-08-07 82.26 83.61 82.26 83.42 0.0M
2024-08-06 82.08 82.08 81.18 81.73 0.0M
2024-08-05 81.12 81.78 81.12 81.78 0.0M
2024-08-02 84.37 84.37 83.31 83.37 0.0M
2024-08-01 86.23 86.25 85.19 85.19 0.0M
2024-07-31 86.75 86.79 86.29 86.32 0.0M
2024-07-30 85.64 85.91 85.64 85.91 0.0M
2024-07-29 85.87 85.87 85.18 85.18 0.0M
2024-07-26 84.65 85.60 84.65 85.49 0.0M
2024-07-25 83.92 84.52 83.89 84.52 0.0M
2024-07-24 84.83 85.07 84.83 85.06 0.0M
2024-07-23 85.54 85.96 85.47 85.65 0.0M
2024-07-22 84.87 85.76 84.87 85.45 0.0M
2024-07-19 84.77 84.82 84.52 84.52 0.0M
2024-07-18 85.31 85.68 85.11 85.22 0.0M
2024-07-17 85.81 86.03 85.54 85.67 0.0M
2024-07-16 85.99 86.05 85.94 86.05 0.0M
2024-07-15 87.03 87.15 86.52 86.52 0.0M
2024-07-12 86.51 87.33 86.51 87.23 0.0M
2024-07-11 86.14 86.25 86.01 86.25 0.0M
2024-07-10 85.13 85.87 85.13 85.87 0.0M
2024-07-09 85.48 85.48 85.00 85.02 0.0M
2024-07-08 85.88 86.67 85.83 85.83 0.0M
2024-07-05 86.15 86.34 85.83 85.83 0.0M
2024-07-04 85.81 86.04 85.81 85.93 0.0M
2024-07-03 85.21 85.84 85.21 85.61 0.0M
2024-07-02 84.86 84.87 84.24 84.87 0.0M
2024-07-01 86.24 86.24 85.31 85.31 0.0M
2024-06-28 85.71 85.71 84.78 84.98 0.0M
2024-06-27 85.36 85.45 85.32 85.32 0.0M
2024-06-26 86.03 86.03 85.21 85.48 0.0M
2024-06-25 85.62 85.72 85.61 85.72 0.0M
2024-06-24 85.55 85.99 85.55 85.99 0.0M
2024-06-21 85.77 85.83 85.34 85.34 0.0M
2024-06-20 85.27 86.01 85.27 86.01 0.0M
2024-06-19 85.61 85.61 85.14 85.17 0.0M
2024-06-18 85.63 85.75 85.39 85.75 0.0M
2024-06-17 85.14 85.26 84.56 84.96 0.0M
2024-06-14 86.20 86.20 84.59 84.83 0.0M
2024-06-13 87.35 87.43 86.24 86.24 0.0M
2024-06-12 86.64 87.57 86.60 87.56 0.0M
2024-06-11 87.46 87.46 86.22 86.46 0.0M
2024-06-10 86.98 87.15 86.90 87.15 0.0M
2024-06-07 88.21 88.22 87.58 87.79 0.0M
2024-06-06 88.48 88.48 88.20 88.20 0.0M
2024-06-05 87.66 88.11 87.66 88.01 0.0M
2024-06-04 87.38 87.38 86.77 87.06 0.0M
2024-06-03 87.84 87.84 87.33 87.33 0.0M
2024-05-31 86.85 87.06 86.85 87.06 0.0M
2024-05-30 86.35 86.87 86.35 86.87 0.0M
2024-05-29 87.13 87.13 86.40 86.48 0.0M
2024-05-28 88.05 88.05 87.25 87.35 0.0M
2024-05-27 87.46 87.78 87.46 87.78 0.0M
2024-05-24 86.95 87.52 86.95 87.52 0.0M
2024-05-23 88.06 88.06 87.51 87.55 0.0M
2024-05-22 87.73 87.88 87.59 87.88 0.0M
2024-05-21 87.85 87.85 87.47 87.75 0.0M
2024-05-20 88.11 88.25 88.11 88.18 0.0M
2024-05-17 88.09 88.10 87.78 88.05 0.0M
2024-05-16 88.16 88.26 88.02 88.15 0.0M
2024-05-15 87.70 88.00 87.60 88.00 0.0M
2024-05-14 87.12 87.45 87.12 87.45 0.0M
2024-05-13 87.33 87.33 87.08 87.08 0.0M
2024-05-10 87.19 87.19 87.08 87.08 0.0M
2024-05-09 86.10 86.61 86.06 86.61 0.0M
2024-05-08 85.78 86.12 85.78 85.91 0.0M
2024-05-07 85.11 85.44 84.83 85.44 0.0M
2024-05-06 84.15 84.75 84.15 84.65 0.0M
2024-05-03 83.73 84.36 83.73 84.07 0.0M
2024-05-02 83.62 83.66 83.38 83.38 0.0M
2024-04-30 84.01 84.01 83.47 83.47 0.0M
2024-04-29 83.86 84.08 83.68 83.68 0.0M
2024-04-26 83.36 83.71 83.29 83.70 0.0M
2024-04-25 83.12 83.12 82.41 82.50 0.0M
2024-04-24 83.87 83.89 83.35 83.39 0.0M
2024-04-23 83.13 83.67 83.02 83.67 0.0M
2024-04-22 82.81 82.81 82.48 82.59 0.0M
2024-04-19 81.64 82.14 81.64 81.98 0.0M
2024-04-18 81.74 81.93 81.66 81.93 0.0M
2024-04-17 81.46 82.05 81.37 81.37 0.0M
2024-04-16 81.14 81.49 81.06 81.26 0.0M
2024-04-15 82.47 82.89 82.21 82.21 0.0M
2024-04-12 82.99 83.00 81.97 81.97 0.0M
2024-04-11 82.34 82.58 82.02 82.17 0.0M
2024-04-10 82.72 82.92 82.23 82.27 0.0M
2024-04-09 82.51 82.51 82.15 82.15 0.0M
2024-04-08 82.19 82.85 82.19 82.73 0.0M
2024-04-05 82.27 82.29 82.18 82.27 0.0M
2024-04-04 83.35 83.35 83.25 83.27 0.0M
2024-04-03 83.25 83.42 83.16 83.35 0.0M
2024-04-02 84.39 84.39 83.14 83.18 0.0M
2024-03-28 84.24 84.30 84.09 84.09 0.0M
2024-03-27 84.02 84.23 84.02 84.15 0.0M
2024-03-26 83.75 83.96 83.69 83.91 0.0M
2024-03-25 83.53 83.74 83.28 83.65 0.0M
2024-03-22 83.34 83.60 83.27 83.60 0.0M
2024-03-21 83.77 83.77 83.26 83.58 0.0M
2024-03-20 82.73 83.04 82.73 82.99 0.0M
2024-03-19 82.48 82.88 82.48 82.88 0.0M
2024-03-18 82.93 82.96 82.68 82.68 0.0M
2024-03-15 83.23 83.51 82.89 82.89 0.0M
2024-03-14 83.38 83.62 83.04 83.22 0.0M
2024-03-13 83.16 83.37 83.16 83.18 0.0M
2024-03-12 82.65 83.07 82.48 83.07 0.0M
2024-03-11 82.07 82.32 82.02 82.32 0.0M
2024-03-08 82.70 82.71 82.52 82.52 0.0M
2024-03-07 81.49 82.62 81.47 82.62 0.0M
2024-03-06 81.47 81.77 81.47 81.75 0.0M
2024-03-05 81.82 81.83 81.64 81.64 0.0M
2024-03-04 82.06 82.06 81.79 82.00 0.0M
2024-03-01 82.09 82.09 81.64 82.01 0.0M
2024-02-29 81.98 81.98 81.70 81.70 0.0M
2024-02-28 81.94 81.94 81.71 81.79 0.0M
2024-02-27 81.82 82.03 81.69 81.95 0.0M
2024-02-26 81.92 81.93 81.76 81.76 0.0M
2024-02-23 82.07 82.19 81.88 82.15 0.0M
2024-02-22 81.93 82.02 81.60 81.86 0.0M
2024-02-21 80.97 80.98 80.84 80.93 0.0M
2024-02-20 80.76 80.84 80.70 80.70 0.0M
2024-02-19 80.68 80.80 80.44 80.80 0.0M
2024-02-16 80.79 81.05 80.74 80.85 0.0M
2024-02-15 80.39 80.64 80.24 80.39 0.0M
2024-02-14 79.39 79.82 79.39 79.73 0.0M
2024-02-13 80.08 80.15 79.29 79.31 0.0M
2024-02-12 79.97 80.12 79.91 80.12 0.0M
2024-02-09 79.77 79.77 79.43 79.56 0.0M
2024-02-08 79.58 79.83 79.57 79.83 0.0M
2024-02-07 79.75 79.75 79.48 79.48 0.0M
2024-02-06 79.65 79.70 79.32 79.70 0.0M
2024-02-05 79.33 79.51 79.22 79.41 0.0M
2024-02-02 79.74 79.78 79.24 79.24 0.0M
2024-02-01 79.16 79.43 79.16 79.20 0.0M
2024-01-31 79.87 79.94 79.67 79.67 0.0M
2024-01-30 79.91 79.93 79.70 79.78 0.0M
2024-01-29 79.71 79.77 79.62 79.77 0.0M
2024-01-26 79.42 79.99 79.42 79.92 0.0M
2024-01-25 78.72 79.34 78.68 79.34 0.0M
2024-01-24 78.27 78.78 78.27 78.78 0.0M
2024-01-23 77.96 78.00 77.61 77.72 0.0M
2024-01-22 77.64 77.81 77.44 77.81 0.0M
2024-01-19 77.51 77.51 77.07 77.07 0.0M
2024-01-18 76.57 77.11 76.57 77.10 0.0M
2024-01-17 76.16 76.42 76.07 76.42 0.0M
2024-01-16 76.54 77.06 76.54 77.06 0.0M
2024-01-15 77.61 77.61 77.08 77.15 0.0M
2024-01-12 77.18 77.56 77.18 77.56 0.0M
2024-01-11 77.56 77.56 76.76 76.76 0.0M
2024-01-10 76.96 77.07 76.91 77.07 0.0M
2024-01-09 77.28 77.28 76.71 76.94 0.0M
2024-01-08 76.82 77.25 76.70 77.25 0.0M
2024-01-05 76.59 76.89 76.29 76.89 0.0M
2024-01-04 77.09 77.19 76.79 77.19 0.0M
2024-01-03 78.02 78.06 77.01 77.04 0.0M
2024-01-02 78.81 78.83 77.78 77.95 0.0M