BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF Distribution

SRIE
🏛️ ドイツ →
29.94
最終更新: 2025-10-03
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 30.60 30.67 30.57 30.64 0.0M
2021-12-29 30.58 30.64 30.49 30.55 0.0M
2021-12-28 30.40 30.61 30.40 30.56 0.0M
2021-12-27 30.16 30.37 30.14 30.35 0.0M
2021-12-23 30.00 30.16 29.95 30.15 0.0M
2021-12-22 29.66 29.91 29.61 29.91 0.0M
2021-12-21 29.49 29.62 29.49 29.62 0.0M
2021-12-20 28.97 29.20 28.90 29.17 0.0M
2021-12-17 29.66 29.72 29.43 29.58 0.0M
2021-12-16 29.81 29.87 29.68 29.71 0.0M
2021-12-15 29.47 29.51 29.40 29.44 0.0M
2021-12-14 29.77 29.77 29.34 29.34 0.0M
2021-12-13 29.69 29.83 29.58 29.59 0.0M
2021-12-10 29.63 29.76 29.59 29.63 0.0M
2021-12-09 29.83 29.83 29.68 29.70 0.0M
2021-12-08 29.94 30.03 29.70 29.70 0.0M
2021-12-07 29.46 29.85 29.46 29.85 0.0M
2021-12-06 29.05 29.19 28.87 29.18 0.0M
2021-12-03 29.14 29.14 28.79 28.79 0.0M
2021-12-02 28.94 28.99 28.80 28.94 0.0M
2021-12-01 29.03 29.26 28.91 29.23 0.0M
2021-11-30 28.73 29.02 28.70 28.79 0.0M
2021-11-29 29.21 29.26 29.06 29.14 0.0M
2021-11-26 29.09 29.30 28.87 28.87 0.0M
2021-11-25 29.79 29.85 29.77 29.84 0.0M
2021-11-24 29.79 29.84 29.52 29.70 0.0M
2021-11-23 30.01 30.01 29.66 29.66 0.0M
2021-11-22 30.43 30.43 30.23 30.23 0.0M
2021-11-19 30.43 30.43 30.30 30.33 0.0M
2021-11-18 30.46 30.48 30.36 30.38 0.0M
2021-11-17 30.28 30.44 30.28 30.43 0.0M
2021-11-16 30.30 30.34 30.22 30.34 0.0M
2021-11-15 30.19 30.27 30.17 30.27 0.0M
2021-11-12 30.16 30.23 30.12 30.23 0.0M
2021-11-11 29.96 30.08 29.96 30.08 0.0M
2021-11-10 30.05 30.05 29.90 30.05 0.0M
2021-11-09 29.92 30.08 29.92 30.03 0.0M
2021-11-08 29.94 30.05 29.93 29.97 0.0M
2021-11-05 30.08 30.19 29.92 29.92 0.0M
2021-11-04 30.07 30.10 29.99 30.10 0.0M
2021-11-03 29.70 29.90 29.70 29.90 0.0M
2021-11-02 29.56 29.77 29.56 29.75 0.0M
2021-11-01 29.53 29.65 29.53 29.62 0.0M
2021-10-29 29.21 29.41 29.10 29.41 0.0M
2021-10-28 29.16 29.37 29.16 29.37 0.0M
2021-10-27 29.31 29.31 29.16 29.19 0.0M
2021-10-26 29.01 29.25 29.01 29.21 0.0M
2021-10-25 28.96 28.96 28.87 28.95 0.0M
2021-10-22 28.96 28.98 28.84 28.91 0.0M
2021-10-21 28.56 28.73 28.56 28.68 0.0M
2021-10-20 28.54 28.68 28.54 28.67 0.0M
2021-10-19 28.58 28.65 28.49 28.65 0.0M
2021-10-18 28.55 28.55 28.43 28.52 0.0M
2021-10-15 28.55 28.64 28.48 28.63 0.0M
2021-10-14 28.29 28.40 28.22 28.40 0.0M
2021-10-13 27.77 28.13 27.74 28.09 0.0M
2021-10-12 27.50 27.85 27.50 27.81 0.0M
2021-10-11 27.81 27.82 27.63 27.81 0.0M
2021-10-08 28.05 28.05 27.88 27.88 0.0M
2021-10-07 28.01 28.08 27.92 28.08 0.0M
2021-10-06 27.68 27.75 27.40 27.66 0.0M
2021-10-05 27.74 27.98 27.73 27.98 0.0M
2021-10-04 27.77 27.95 27.66 27.66 0.0M
2021-10-01 27.64 27.96 27.64 27.89 0.0M
2021-09-30 28.30 28.33 28.03 28.03 0.0M
2021-09-29 28.11 28.27 28.06 28.06 0.0M
2021-09-28 28.47 28.47 27.89 27.93 0.0M
2021-09-27 29.02 29.02 28.62 28.62 0.1M
2021-09-24 29.05 29.07 28.80 28.83 0.1M
2021-09-23 29.11 29.25 29.11 29.14 0.1M
2021-09-22 28.81 28.93 28.73 28.93 0.0M
2021-09-21 28.48 28.71 28.48 28.70 0.0M
2021-09-20 28.42 28.42 28.19 28.30 0.0M
2021-09-17 29.31 29.31 28.82 28.82 0.0M
2021-09-16 29.11 29.17 29.09 29.12 0.0M
2021-09-15 29.20 29.20 28.94 28.94 0.0M
2021-09-14 29.05 29.17 28.95 29.14 0.0M
2021-09-13 29.12 29.21 29.00 29.02 0.0M
2021-09-10 29.11 29.15 28.95 28.99 0.0M
2021-09-09 28.90 29.13 28.90 29.05 0.0M
2021-09-08 29.14 29.21 29.01 29.09 0.0M
2021-09-07 29.45 29.45 29.34 29.36 0.0M
2021-09-06 29.37 29.52 29.37 29.48 0.0M
2021-09-03 29.33 29.36 29.20 29.25 0.0M
2021-09-02 29.30 29.41 29.28 29.41 0.0M
2021-09-01 29.30 29.40 29.26 29.34 0.0M
2021-08-31 29.33 29.40 29.10 29.18 0.0M
2021-08-30 29.22 29.32 29.22 29.31 0.0M
2021-08-27 29.06 29.28 29.06 29.28 0.2M
2021-08-26 29.05 29.17 29.03 29.13 0.1M
2021-08-25 29.28 29.28 29.16 29.18 0.0M
2021-08-24 29.41 29.41 29.19 29.24 0.0M
2021-08-23 29.37 29.37 29.22 29.32 0.0M
2021-08-20 29.08 29.20 28.97 29.18 0.0M
2021-08-19 28.98 29.04 28.85 29.02 0.0M
2021-08-18 29.32 29.38 29.32 29.38 0.0M
2021-08-17 29.13 29.27 29.13 29.27 0.0M
2021-08-16 29.17 29.23 29.17 29.22 0.0M
2021-08-13 29.28 29.33 29.28 29.32 0.0M
2021-08-12 29.20 29.29 29.20 29.29 0.0M
2021-08-11 29.12 29.21 29.11 29.20 0.0M
2021-08-10 29.09 29.14 29.07 29.07 0.0M
2021-08-09 28.98 29.01 28.98 29.01 0.0M
2021-08-06 28.98 28.98 28.92 28.93 0.0M
2021-08-05 28.82 28.99 28.82 28.98 0.0M
2021-08-04 28.59 28.74 28.59 28.74 0.0M
2021-08-03 28.37 28.47 28.37 28.47 0.0M
2021-08-02 28.46 28.46 28.25 28.37 0.0M
2021-07-30 28.07 28.29 28.06 28.25 0.0M
2021-07-29 28.21 28.24 28.19 28.24 0.0M
2021-07-28 27.96 28.11 27.96 28.10 0.0M
2021-07-27 27.97 28.03 27.83 27.92 0.0M
2021-07-26 28.10 28.12 28.06 28.08 0.0M
2021-07-23 28.00 28.22 27.98 28.22 0.0M
2021-07-22 27.81 27.91 27.81 27.88 0.0M
2021-07-21 27.44 27.66 27.44 27.66 0.0M
2021-07-20 27.32 27.40 27.17 27.29 0.0M
2021-07-19 27.44 27.44 27.08 27.19 0.0M
2021-07-16 27.82 27.83 27.63 27.70 0.0M
2021-07-15 27.87 27.89 27.74 27.76 0.0M
2021-07-14 27.97 27.97 27.92 27.97 0.0M
2021-07-13 27.93 28.02 27.93 28.02 0.0M
2021-07-12 27.81 27.97 27.79 27.95 0.0M
2021-07-09 27.59 27.75 27.59 27.75 0.0M
2021-07-08 27.75 27.75 27.32 27.49 0.0M
2021-07-07 27.75 27.94 27.75 27.94 0.0M
2021-07-06 27.63 27.76 27.63 27.64 0.0M
2021-07-05 27.59 27.69 27.56 27.68 0.0M
2021-07-02 27.58 27.64 27.55 27.59 0.0M
2021-07-01 27.56 27.64 27.30 27.49 0.0M
2021-06-30 27.60 27.60 27.36 27.36 0.0M
2021-06-29 27.47 27.64 27.47 27.54 0.0M
2021-06-28 27.50 27.54 27.44 27.44 0.0M
2021-06-25 27.53 27.53 27.47 27.51 0.0M
2021-06-24 27.32 27.49 27.32 27.49 0.0M
2021-06-23 27.47 27.47 27.22 27.22 0.0M
2021-06-22 27.35 27.43 27.31 27.43 0.0M
2021-06-21 27.06 27.35 27.02 27.35 0.0M
2021-06-18 27.61 27.63 27.17 27.17 0.0M
2021-06-17 27.43 27.63 27.41 27.63 0.0M
2021-06-16 27.50 27.60 27.50 27.58 0.0M
2021-06-15 27.48 27.56 27.47 27.49 0.0M
2021-06-14 27.40 27.42 27.34 27.36 0.0M
2021-06-11 27.19 27.28 27.17 27.28 0.0M
2021-06-10 27.17 27.18 27.07 27.16 0.0M
2021-06-09 27.10 27.12 27.06 27.12 0.0M
2021-06-08 27.09 27.23 27.07 27.11 0.0M
2021-06-07 27.00 27.04 26.96 27.03 0.0M
2021-06-04 26.81 26.90 26.81 26.90 0.0M
2021-06-03 26.76 26.77 26.66 26.77 0.0M
2021-06-02 26.82 26.82 26.73 26.76 0.0M
2021-06-01 26.72 26.90 26.71 26.75 0.0M
2021-05-31 26.77 26.77 26.63 26.63 0.0M
2021-05-28 26.55 26.73 26.55 26.73 0.0M
2021-05-27 26.64 26.71 26.60 26.60 0.0M
2021-05-26 26.73 26.73 26.69 26.70 0.0M
2021-05-25 26.74 26.78 26.65 26.65 0.0M
2021-05-21 26.55 26.64 26.55 26.61 0.0M
2021-05-20 26.25 26.50 26.18 26.50 0.0M
2021-05-19 26.16 26.19 25.95 26.11 0.0M
2021-05-18 26.57 26.62 26.45 26.46 0.0M
2021-05-17 26.57 26.57 26.43 26.47 0.0M
2021-05-14 26.31 26.51 26.22 26.51 0.0M
2021-05-13 25.78 26.13 25.72 26.13 0.0M
2021-05-12 26.09 26.14 26.05 26.05 0.0M
2021-05-11 26.28 26.28 25.87 26.03 0.0M
2021-05-10 26.57 26.57 26.47 26.50 0.0M
2021-05-07 26.49 26.60 26.43 26.60 0.0M
2021-05-06 26.39 26.44 26.24 26.33 0.0M
2021-05-05 26.14 26.40 26.14 26.40 0.0M
2021-05-04 26.37 26.38 25.91 25.91 0.0M
2021-05-03 26.23 26.38 26.23 26.38 0.0M
2021-04-30 26.24 26.25 26.12 26.15 0.0M
2021-04-29 26.35 26.35 26.20 26.20 0.0M
2021-04-28 26.31 26.31 26.23 26.30 0.0M
2021-04-27 26.82 26.82 26.72 26.79 0.0M
2021-04-26 26.81 26.84 26.77 26.82 0.0M
2021-04-23 26.84 26.84 26.73 26.80 0.0M
2021-04-22 26.70 26.89 26.70 26.89 0.0M
2021-04-21 26.60 26.66 26.54 26.65 0.0M
2021-04-20 26.77 26.77 26.41 26.43 0.0M
2021-04-19 26.86 26.89 26.82 26.82 0.0M
2021-04-16 26.58 26.81 26.58 26.81 0.0M
2021-04-15 26.49 26.61 26.49 26.59 0.0M
2021-04-14 26.51 26.51 26.42 26.42 0.0M
2021-04-13 26.41 26.43 26.38 26.42 0.0M
2021-04-12 26.47 26.47 26.32 26.33 0.0M
2021-04-09 26.44 26.52 26.39 26.52 0.0M
2021-04-08 26.29 26.44 26.29 26.44 0.0M
2021-04-07 26.21 26.23 26.18 26.18 0.0M
2021-04-06 26.32 26.32 26.23 26.26 0.0M
2021-04-01 26.02 26.15 26.02 26.14 0.0M
2021-03-31 25.95 26.02 25.94 25.94 0.0M
2021-03-30 25.90 25.99 25.89 25.97 0.0M
2021-03-29 25.79 25.85 25.76 25.83 0.0M
2021-03-26 25.59 25.70 25.59 25.70 0.0M
2021-03-25 25.27 25.51 25.27 25.51 0.0M
2021-03-24 25.33 25.47 25.32 25.43 0.0M
2021-03-23 25.36 25.49 25.28 25.46 0.0M
2021-03-22 25.26 25.46 25.25 25.46 0.0M
2021-03-19 25.40 25.51 25.40 25.41 0.0M
2021-03-18 25.53 25.60 25.46 25.56 0.0M
2021-03-17 25.60 25.60 25.44 25.44 0.0M
2021-03-16 25.48 25.60 25.47 25.60 0.0M
2021-03-15 25.50 25.51 25.37 25.41 0.0M
2021-03-12 25.35 25.39 25.31 25.39 0.0M
2021-03-11 25.46 25.51 25.45 25.51 0.0M
2021-03-10 25.17 25.41 25.17 25.36 0.0M
2021-03-09 24.99 25.27 24.99 25.23 0.0M
2021-03-08 24.67 25.05 24.67 24.99 0.0M
2021-03-05 24.59 24.64 24.50 24.50 0.0M
2021-03-04 24.83 24.85 24.73 24.81 0.0M
2021-03-03 25.09 25.09 24.83 24.95 0.0M
2021-03-02 24.95 25.11 24.95 24.99 0.0M
2021-03-01 24.86 24.96 24.81 24.96 0.0M
2021-02-26 24.47 24.66 24.47 24.53 0.0M
2021-02-25 25.04 25.04 24.88 24.88 0.0M
2021-02-24 24.85 24.94 24.76 24.89 0.0M
2021-02-23 25.03 25.03 24.58 24.87 0.0M
2021-02-22 24.95 25.01 24.89 24.99 0.0M
2021-02-19 25.15 25.18 25.12 25.18 0.0M
2021-02-18 25.29 25.29 25.12 25.12 0.0M
2021-02-17 25.35 25.37 25.23 25.23 0.0M
2021-02-16 25.58 25.60 25.52 25.54 0.0M
2021-02-15 25.44 25.61 25.41 25.57 0.0M
2021-02-12 25.08 25.36 25.08 25.36 0.0M
2021-02-11 24.94 25.09 24.94 25.09 0.0M
2021-02-10 25.07 25.07 24.82 24.91 0.0M
2021-02-09 25.01 25.03 24.94 25.03 0.0M
2021-02-08 25.13 25.13 25.01 25.01 0.0M
2021-02-05 25.06 25.10 24.98 25.01 0.0M
2021-02-04 24.88 25.05 24.88 25.05 0.0M
2021-02-03 25.09 25.09 24.87 24.87 0.0M
2021-02-02 24.60 24.85 24.60 24.84 0.0M
2021-02-01 24.30 24.48 24.24 24.48 0.0M
2021-01-29 24.19 24.27 24.03 24.03 0.0M
2021-01-28 24.22 24.52 24.00 24.52 0.0M
2021-01-27 24.68 24.81 24.36 24.48 0.0M
2021-01-26 24.65 24.87 24.65 24.80 0.0M
2021-01-25 24.90 24.90 24.62 24.63 0.0M
2021-01-22 24.75 24.77 24.58 24.77 0.0M
2021-01-21 24.87 24.87 24.79 24.81 0.0M
2021-01-20 24.64 24.73 24.64 24.73 0.0M
2021-01-19 24.62 24.62 24.56 24.56 0.0M
2021-01-18 24.46 24.54 24.46 24.53 0.0M
2021-01-15 24.64 24.71 24.44 24.55 0.0M
2021-01-14 24.66 24.77 24.66 24.75 0.0M
2021-01-13 24.52 24.68 24.52 24.61 0.0M
2021-01-12 24.73 24.75 24.59 24.59 0.0M
2021-01-11 24.83 24.83 24.64 24.69 0.0M
2021-01-08 24.86 24.89 24.80 24.87 0.0M
2021-01-07 24.68 24.72 24.62 24.67 0.0M
2021-01-06 24.33 24.60 24.26 24.60 0.0M
2021-01-05 24.33 24.40 24.24 24.28 0.0M
2021-01-04 24.54 24.56 24.36 24.36 0.0M