Amundi MSCI EMU UCITS ETF Dist

MFE
🏛️ ドイツ →
72.55
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
2023-12-29 57.85 57.91 57.85 57.91 0.0M
2023-12-28 57.98 57.98 57.73 57.75 0.0M
2023-12-27 57.84 57.94 57.84 57.94 0.0M
2023-12-22 57.65 57.81 57.62 57.78 0.0M
2023-12-21 57.65 57.77 57.53 57.77 0.0M
2023-12-20 58.03 58.03 57.81 57.91 0.0M
2023-12-19 57.83 57.93 57.83 57.93 0.0M
2023-12-18 57.81 57.88 57.69 57.69 0.0M
2023-12-15 58.21 58.21 57.94 58.05 0.0M
2023-12-14 58.35 58.38 57.81 57.94 0.0M
2023-12-13 57.69 57.81 57.61 57.61 0.0M
2023-12-12 57.81 57.83 57.65 57.65 0.0M
2023-12-11 59.06 59.18 59.02 59.18 0.0M
2023-12-08 58.54 59.16 58.54 59.06 0.0M
2023-12-07 58.49 58.49 58.48 58.48 0.0M
2023-12-06 58.34 58.71 58.33 58.62 0.0M
2023-12-05 57.80 58.24 57.80 58.24 0.0M
2023-12-04 57.82 57.85 57.82 57.83 0.0M
2023-12-01 57.69 57.86 57.69 57.84 0.0M
2023-11-30 57.28 57.42 57.28 57.39 0.0M
2023-11-29 56.93 57.31 56.93 57.22 0.0M
2023-11-28 56.78 56.89 56.71 56.89 0.0M
2023-11-27 57.15 57.15 56.95 56.95 0.0M
2023-11-24 56.98 57.16 56.98 57.16 0.0M
2023-11-23 56.93 56.99 56.86 56.99 0.0M
2023-11-22 56.75 56.87 56.75 56.87 0.0M
2023-11-21 56.82 56.82 56.61 56.61 0.0M
2023-11-20 56.79 56.80 56.78 56.80 0.0M
2023-11-17 56.44 56.72 56.44 56.71 0.0M
2023-11-16 56.42 56.42 56.22 56.22 0.0M
2023-11-15 56.35 56.56 56.35 56.42 0.0M
2023-11-14 55.34 56.16 55.34 56.16 0.0M
2023-11-13 55.08 55.26 55.06 55.26 0.0M
2023-11-10 55.01 55.01 54.75 54.85 0.0M
2023-11-09 54.78 55.29 54.78 55.29 0.0M
2023-11-08 54.20 54.74 54.20 54.71 0.0M
2023-11-07 54.37 54.46 54.35 54.46 0.0M
2023-11-06 54.81 54.81 54.49 54.49 0.0M
2023-11-03 54.80 54.97 54.64 54.77 0.0M
2023-11-02 53.99 54.60 53.99 54.54 0.0M
2023-11-01 53.30 53.60 53.14 53.52 0.0M
2023-10-31 52.79 53.27 52.79 53.13 0.0M
2023-10-30 52.78 52.86 52.70 52.70 0.0M
2023-10-27 52.73 52.73 52.51 52.51 0.0M
2023-10-26 52.60 52.95 52.58 52.85 0.0M
2023-10-25 52.97 53.09 52.97 53.09 0.0M
2023-10-24 52.89 53.04 52.89 53.04 0.0M
2023-10-23 52.69 52.77 52.28 52.77 0.0M
2023-10-20 52.82 52.90 52.62 52.62 0.0M
2023-10-19 53.51 53.65 53.44 53.44 0.0M
2023-10-18 54.15 54.15 53.71 53.71 0.0M
2023-10-17 54.28 54.35 53.98 54.35 0.0M
2023-10-16 54.44 54.48 54.06 54.36 0.0M
2023-10-13 54.84 54.89 54.17 54.17 0.0M
2023-10-12 55.32 55.37 54.96 54.96 0.0M
2023-10-11 54.80 55.10 54.80 55.01 0.0M
2023-10-10 54.55 55.13 54.55 55.13 0.0M
2023-10-09 54.09 54.09 53.96 53.96 0.0M
2023-10-06 53.91 54.31 53.91 54.31 0.0M
2023-10-05 53.94 53.94 53.80 53.80 0.0M
2023-10-04 53.43 53.98 53.43 53.82 0.0M
2023-10-03 54.20 54.42 53.75 53.75 0.0M
2023-10-02 55.33 55.33 54.29 54.38 0.0M
2023-09-29 55.00 55.33 54.93 54.93 0.0M
2023-09-28 54.41 54.69 54.33 54.69 0.0M
2023-09-27 54.45 54.50 54.36 54.36 0.0M
2023-09-26 54.61 54.61 54.47 54.47 0.0M
2023-09-25 55.29 55.46 54.95 54.95 0.0M
2023-09-22 55.25 55.50 55.25 55.47 0.0M
2023-09-21 55.98 55.98 55.64 55.64 0.0M
2023-09-20 56.09 56.46 56.09 56.46 0.0M
2023-09-19 55.86 56.12 55.86 55.97 0.0M
2023-09-18 56.48 56.48 55.96 55.96 0.0M
2023-09-15 57.02 57.02 56.59 56.59 0.0M
2023-09-14 55.66 56.43 55.66 56.43 0.0M
2023-09-13 55.72 55.72 55.41 55.72 0.0M
2023-09-12 56.23 56.23 55.90 55.94 0.0M
2023-09-11 56.16 56.18 56.16 56.18 0.0M
2023-09-08 55.96 55.96 55.66 55.93 0.0M
2023-09-07 55.79 55.94 55.78 55.78 0.0M
2023-09-06 56.06 56.06 55.96 55.99 0.0M
2023-09-05 56.26 56.49 56.26 56.34 0.0M
2023-09-04 56.98 57.02 56.55 56.63 0.0M
2023-09-01 56.85 57.01 56.71 56.71 0.0M
2023-08-31 57.05 57.17 56.89 56.89 0.0M
2023-08-30 57.19 57.19 56.93 57.02 0.0M
2023-08-29 56.87 57.17 56.85 57.17 0.0M
2023-08-28 56.45 56.68 56.31 56.68 0.0M
2023-08-25 55.85 56.28 55.85 56.01 0.0M
2023-08-24 56.88 56.88 55.93 55.93 0.0M
2023-08-23 56.36 56.36 56.12 56.27 0.0M
2023-08-22 56.09 56.44 56.09 56.17 0.0M
2023-08-21 55.78 56.15 55.77 55.77 0.0M
2023-08-18 55.60 55.65 55.32 55.65 0.0M
2023-08-17 56.23 56.39 55.87 55.87 0.0M
2023-08-16 56.40 56.47 56.40 56.47 0.0M
2023-08-15 57.11 57.11 56.45 56.51 0.0M
2023-08-14 56.88 57.14 56.88 57.02 0.0M
2023-08-11 57.28 57.28 56.91 56.91 0.0M
2023-08-10 57.19 57.58 57.19 57.56 0.0M
2023-08-09 57.15 57.26 56.79 56.85 0.0M
2023-08-08 56.81 56.81 56.37 56.53 0.0M
2023-08-07 56.90 57.10 56.84 57.10 0.0M
2023-08-04 56.89 57.08 56.77 57.08 0.0M
2023-08-03 56.76 56.89 56.76 56.79 0.0M
2023-08-02 57.17 57.57 57.16 57.16 0.0M
2023-08-01 58.57 58.57 57.98 57.98 0.0M
2023-07-31 58.57 58.81 58.57 58.63 0.0M
2023-07-28 58.46 58.70 58.45 58.70 0.0M
2023-07-27 57.83 58.61 57.83 58.61 0.0M
2023-07-26 57.75 57.75 57.23 57.53 0.0M
2023-07-25 57.95 57.98 57.88 57.93 0.1M
2023-07-24 57.72 57.98 57.72 57.93 0.0M
2023-07-21 57.62 57.97 57.62 57.97 0.0M
2023-07-20 57.37 57.81 57.37 57.78 0.0M
2023-07-19 57.90 57.90 57.63 57.63 0.0M
2023-07-18 57.30 57.61 57.30 57.61 0.0M
2023-07-17 57.47 57.58 57.35 57.38 0.0M
2023-07-14 57.71 57.91 57.71 57.77 0.0M
2023-07-13 57.40 57.78 57.40 57.74 0.0M
2023-07-12 56.61 57.34 56.61 57.34 0.0M
2023-07-11 56.14 56.53 56.14 56.44 0.0M
2023-07-10 55.56 55.99 55.56 55.95 0.0M
2023-07-07 55.42 55.78 55.25 55.78 0.0M
2023-07-06 56.42 56.42 55.51 55.51 0.0M
2023-07-05 57.09 57.15 56.99 56.99 0.0M
2023-07-04 57.58 57.58 57.45 57.45 0.0M
2023-07-03 57.75 57.75 57.52 57.52 0.0M
2023-06-30 57.05 57.51 57.05 57.51 0.0M
2023-06-29 56.86 57.06 56.86 56.95 0.0M
2023-06-28 56.59 56.81 56.59 56.81 0.0M
2023-06-27 56.29 56.29 56.05 56.27 0.0M
2023-06-26 55.94 56.00 55.90 56.00 0.0M
2023-06-23 56.03 56.12 55.93 55.93 0.0M
2023-06-22 56.09 56.36 55.88 56.36 0.0M
2023-06-21 56.72 56.88 56.59 56.59 0.0M
2023-06-20 56.89 57.03 56.87 56.87 0.0M
2023-06-19 57.38 57.38 57.14 57.16 0.0M
2023-06-16 57.41 57.68 57.41 57.68 0.0M
2023-06-15 57.45 57.45 57.09 57.30 0.0M
2023-06-14 57.22 57.71 57.22 57.58 0.0M
2023-06-13 57.17 57.25 56.85 57.25 0.0M
2023-06-12 56.80 56.90 56.80 56.84 0.0M
2023-06-09 56.68 56.68 56.45 56.51 0.0M
2023-06-08 56.43 56.67 56.43 56.63 0.0M
2023-06-07 56.62 56.66 56.55 56.55 0.0M
2023-06-06 56.38 56.62 56.36 56.62 0.0M
2023-06-05 56.84 56.91 56.48 56.48 0.0M
2023-06-02 56.32 56.84 56.32 56.84 0.0M
2023-06-01 55.84 56.03 55.63 55.98 0.0M
2023-05-31 55.73 56.04 55.46 55.46 0.0M
2023-05-30 56.53 56.73 56.27 56.27 0.0M
2023-05-29 57.02 57.02 56.58 56.58 0.0M
2023-05-26 56.22 56.73 56.16 56.73 0.0M
2023-05-25 56.12 56.14 55.87 55.99 0.0M
2023-05-24 56.52 56.52 56.08 56.08 0.0M
2023-05-23 57.33 57.41 57.07 57.07 0.0M
2023-05-22 57.42 57.48 57.40 57.48 0.0M
2023-05-19 57.27 57.54 57.27 57.41 0.0M
2023-05-18 56.96 57.25 56.96 57.10 0.0M
2023-05-17 56.39 56.56 56.39 56.56 0.0M
2023-05-16 56.52 56.69 56.52 56.53 0.0M
2023-05-15 56.86 56.86 56.62 56.64 0.0M
2023-05-12 56.67 56.71 56.58 56.58 0.0M
2023-05-11 56.69 56.70 56.44 56.44 0.0M
2023-05-10 56.65 56.65 56.39 56.39 0.0M
2023-05-09 56.74 56.74 56.39 56.55 0.0M
2023-05-08 56.66 56.87 56.66 56.79 0.0M
2023-05-05 56.19 56.64 56.07 56.64 0.0M
2023-05-04 56.04 56.04 55.68 55.91 0.0M
2023-05-03 56.35 56.36 56.22 56.22 0.0M
2023-05-02 56.88 56.88 55.99 55.99 0.0M
2023-04-28 56.79 56.79 56.15 56.73 0.0M
2023-04-27 56.28 56.54 56.28 56.54 0.0M
2023-04-26 56.40 56.42 56.23 56.42 0.0M
2023-04-25 56.70 56.75 56.70 56.75 0.0M
2023-04-24 56.88 57.02 56.88 57.01 0.0M
2023-04-21 56.76 56.93 56.59 56.93 0.0M
2023-04-20 56.88 56.88 56.62 56.73 0.0M
2023-04-19 56.75 56.98 56.75 56.92 0.0M
2023-04-18 56.77 57.05 56.77 56.89 0.0M
2023-04-17 56.86 56.86 56.58 56.58 0.0M
2023-04-14 56.61 56.76 56.61 56.76 0.0M
2023-04-13 56.42 56.47 56.34 56.45 0.0M
2023-04-12 56.20 56.25 56.15 56.15 0.0M
2023-04-11 56.27 56.27 56.15 56.16 0.0M
2023-04-06 55.64 55.86 55.64 55.86 0.0M
2023-04-05 55.83 55.83 55.57 55.62 0.0M
2023-04-04 56.05 56.24 55.83 55.83 0.0M
2023-04-03 55.90 55.95 55.80 55.81 0.0M
2023-03-31 55.62 55.91 55.62 55.89 0.0M
2023-03-30 55.24 55.59 55.24 55.53 0.0M
2023-03-29 54.50 54.85 54.50 54.81 0.0M
2023-03-28 54.52 54.52 53.96 54.12 0.0M
2023-03-27 54.18 54.25 54.05 54.05 0.0M
2023-03-24 54.17 54.17 53.30 53.56 0.0M
2023-03-23 54.33 54.60 54.19 54.49 0.0M
2023-03-22 54.25 54.56 54.25 54.46 0.0M
2023-03-21 54.03 54.51 54.03 54.37 0.0M
2023-03-20 52.63 53.54 52.63 53.54 0.0M
2023-03-17 54.07 54.07 52.79 52.92 0.0M
2023-03-16 53.56 53.76 53.02 53.60 0.0M
2023-03-15 54.32 54.32 52.70 52.70 0.0M
2023-03-14 53.63 54.52 53.63 54.52 0.0M
2023-03-13 54.91 54.91 53.50 53.53 0.0M
2023-03-10 54.95 55.20 54.85 55.16 0.0M
2023-03-09 55.92 55.92 55.72 55.91 0.0M
2023-03-08 55.80 56.02 55.80 56.02 0.0M
2023-03-07 56.16 56.34 55.94 55.94 0.0M
2023-03-06 56.34 56.39 56.14 56.34 0.0M
2023-03-03 55.84 56.14 55.84 56.14 0.0M
2023-03-02 54.77 55.45 54.77 55.43 0.0M
2023-03-01 55.70 55.84 55.24 55.24 0.0M
2023-02-28 55.32 55.76 55.32 55.48 0.0M
2023-02-27 55.46 55.73 55.46 55.60 0.0M
2023-02-24 55.99 55.99 54.87 54.87 0.0M
2023-02-23 55.76 55.84 55.70 55.70 0.0M
2023-02-22 55.53 55.58 55.19 55.57 0.0M
2023-02-21 55.99 55.99 55.76 55.76 0.0M
2023-02-20 56.23 56.23 56.07 56.11 0.0M
2023-02-17 55.84 56.15 55.84 56.15 0.0M
2023-02-16 56.44 56.55 56.32 56.32 0.0M
2023-02-15 55.54 56.06 55.54 56.06 0.0M
2023-02-14 55.61 55.88 55.58 55.58 0.0M
2023-02-13 55.12 55.52 55.12 55.52 0.0M
2023-02-10 55.36 55.40 54.83 55.08 0.0M
2023-02-09 55.71 55.91 55.69 55.72 0.0M
2023-02-08 55.59 55.59 55.17 55.17 0.0M
2023-02-07 55.27 55.27 55.06 55.16 0.0M
2023-02-06 55.39 55.39 55.01 55.24 0.0M
2023-02-03 55.35 55.82 55.35 55.82 0.0M
2023-02-02 55.04 55.65 55.04 55.65 0.0M
2023-02-01 54.66 54.74 54.51 54.64 0.0M
2023-01-31 54.45 54.52 54.21 54.52 0.0M
2023-01-30 54.45 54.48 54.28 54.48 0.0M
2023-01-27 54.55 54.68 54.55 54.68 0.0M
2023-01-26 54.59 54.59 54.46 54.58 0.0M
2023-01-25 54.34 54.34 54.07 54.21 0.0M
2023-01-24 54.49 54.49 54.21 54.33 0.0M
2023-01-23 54.10 54.24 54.04 54.24 0.0M
2023-01-20 53.88 53.88 53.81 53.87 0.0M
2023-01-19 54.25 54.25 53.54 53.54 0.0M
2023-01-18 54.55 54.66 54.50 54.50 0.0M
2023-01-17 54.29 54.46 54.15 54.46 0.0M
2023-01-16 54.36 54.36 54.29 54.31 0.0M
2023-01-13 53.97 54.24 53.97 54.16 0.0M
2023-01-12 53.67 53.93 53.67 53.93 0.0M
2023-01-11 53.18 53.51 53.18 53.49 0.0M
2023-01-10 52.94 53.03 52.93 53.03 0.0M
2023-01-09 52.78 53.33 52.78 53.24 0.0M
2023-01-06 52.16 52.68 51.98 52.68 0.0M
2023-01-05 51.78 52.12 51.78 52.02 0.0M
2023-01-04 51.33 52.08 51.33 52.08 0.0M
2023-01-03 50.69 50.96 50.69 50.96 0.0M
2023-01-02 50.21 50.63 50.21 50.61 0.0M