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
2023-12-29 27.31 27.32 27.30 27.30 0.0M
2023-12-28 27.36 27.36 27.23 27.25 0.0M
2023-12-27 27.26 27.30 27.23 27.30 0.0M
2023-12-22 27.11 27.23 27.11 27.22 0.0M
2023-12-21 27.15 27.17 27.10 27.17 0.0M
2023-12-20 27.28 27.28 27.16 27.27 0.0M
2023-12-19 27.16 27.21 27.16 27.21 0.0M
2023-12-18 27.10 27.19 27.03 27.08 0.0M
2023-12-15 27.20 27.27 27.12 27.24 0.3M
2023-12-14 27.25 27.33 27.05 27.16 0.0M
2023-12-13 26.80 26.89 26.80 26.80 0.0M
2023-12-12 26.85 26.90 26.76 26.78 0.0M
2023-12-11 26.76 26.83 26.73 26.82 0.0M
2023-12-08 26.66 26.81 26.66 26.79 0.0M
2023-12-07 26.56 26.64 26.56 26.63 0.0M
2023-12-06 26.47 26.66 26.47 26.64 0.0M
2023-12-05 26.20 26.40 26.20 26.40 0.0M
2023-12-04 26.25 26.34 26.25 26.28 0.0M
2023-12-01 26.16 26.29 26.12 26.29 0.0M
2023-11-30 26.01 26.08 25.92 26.06 0.0M
2023-11-29 25.82 25.98 25.82 25.97 0.0M
2023-11-28 25.79 25.79 25.70 25.79 0.0M
2023-11-27 25.84 25.91 25.84 25.87 0.0M
2023-11-24 25.78 25.86 25.77 25.86 0.0M
2023-11-23 25.79 25.79 25.75 25.79 0.0M
2023-11-22 25.69 25.75 25.69 25.74 0.0M
2023-11-21 25.63 25.63 25.60 25.62 0.0M
2023-11-20 25.64 25.69 25.62 25.64 0.0M
2023-11-17 25.52 25.72 25.52 25.65 0.0M
2023-11-16 25.59 25.61 25.45 25.45 0.0M
2023-11-15 25.67 25.76 25.64 25.66 0.0M
2023-11-14 25.15 25.60 25.15 25.58 0.0M
2023-11-13 25.07 25.13 25.06 25.13 0.0M
2023-11-10 25.09 25.10 24.86 24.97 0.0M
2023-11-09 24.98 25.22 24.98 25.20 0.0M
2023-11-08 24.79 25.05 24.79 24.97 0.0M
2023-11-07 24.83 24.94 24.83 24.91 0.0M
2023-11-06 24.97 24.97 24.83 24.83 0.0M
2023-11-03 24.88 25.07 24.85 24.97 0.0M
2023-11-02 24.58 24.84 24.58 24.78 0.0M
2023-11-01 24.26 24.42 24.17 24.39 0.0M
2023-10-31 24.07 24.26 24.07 24.23 0.0M
2023-10-30 24.04 24.09 23.97 24.00 0.0M
2023-10-27 23.97 24.05 23.89 23.90 0.0M
2023-10-26 23.83 24.03 23.79 23.99 0.0M
2023-10-25 24.11 24.11 23.96 24.05 0.0M
2023-10-24 24.10 24.16 23.98 24.12 0.0M
2023-10-23 24.03 24.03 23.78 24.00 0.0M
2023-10-20 24.04 24.13 23.97 23.98 0.0M
2023-10-19 24.45 24.51 24.29 24.29 0.0M
2023-10-18 24.78 24.78 24.56 24.56 0.0M
2023-10-17 24.85 24.95 24.76 24.86 0.0M
2023-10-16 24.95 24.97 24.80 24.93 0.0M
2023-10-13 25.05 25.06 24.85 24.85 0.0M
2023-10-12 25.29 25.32 25.11 25.11 0.0M
2023-10-11 25.03 25.23 25.03 25.13 0.0M
2023-10-10 24.96 25.17 24.96 25.17 0.0M
2023-10-09 24.71 24.78 24.65 24.68 0.0M
2023-10-06 24.64 24.80 24.56 24.80 0.0M
2023-10-05 24.61 24.66 24.58 24.60 0.0M
2023-10-04 24.37 24.64 24.37 24.49 0.0M
2023-10-03 24.70 24.77 24.50 24.50 0.0M
2023-10-02 25.14 25.22 24.77 24.80 0.0M
2023-09-29 25.14 25.25 25.07 25.07 0.0M
2023-09-28 24.86 24.86 24.73 24.86 0.0M
2023-09-27 24.95 25.04 24.82 24.82 0.0M
2023-09-26 24.97 25.02 24.92 24.96 0.0M
2023-09-25 25.24 25.24 25.00 25.13 0.0M
2023-09-22 25.35 25.39 25.31 25.31 0.0M
2023-09-21 25.64 25.64 25.45 25.45 0.0M
2023-09-20 25.59 25.80 25.59 25.79 0.0M
2023-09-19 25.50 25.57 25.43 25.47 0.0M
2023-09-18 25.78 25.78 25.53 25.57 0.0M
2023-09-15 26.09 26.09 25.82 25.82 0.0M
2023-09-14 25.45 25.78 25.38 25.76 0.0M
2023-09-13 25.37 25.41 25.23 25.39 0.0M
2023-09-12 25.64 25.64 25.49 25.49 0.0M
2023-09-11 25.59 25.60 25.55 25.58 0.0M
2023-09-08 25.53 25.53 25.41 25.47 0.0M
2023-09-07 25.41 25.51 25.39 25.46 0.0M
2023-09-06 25.51 25.55 25.46 25.50 0.0M
2023-09-05 25.63 25.68 25.59 25.63 0.0M
2023-09-04 25.93 25.99 25.76 25.78 0.0M
2023-09-01 25.80 25.94 25.80 25.81 0.0M
2023-08-31 25.89 26.00 25.84 25.84 0.0M
2023-08-30 25.89 25.95 25.80 25.87 0.0M
2023-08-29 25.73 25.90 25.69 25.90 0.0M
2023-08-28 25.57 25.65 25.53 25.63 0.0M
2023-08-25 25.36 25.51 25.36 25.41 0.0M
2023-08-24 25.76 25.76 25.39 25.39 0.0M
2023-08-23 25.43 25.51 25.40 25.50 0.0M
2023-08-22 25.32 25.45 25.32 25.33 0.0M
2023-08-21 25.27 25.40 25.20 25.20 0.0M
2023-08-18 25.26 25.26 25.21 25.22 0.0M
2023-08-17 25.49 25.56 25.38 25.38 0.0M
2023-08-16 25.57 25.69 25.57 25.59 0.0M
2023-08-15 25.82 25.82 25.54 25.59 0.0M
2023-08-14 25.77 25.85 25.74 25.82 0.0M
2023-08-11 25.93 25.93 25.79 25.79 0.0M
2023-08-10 25.93 26.11 25.93 26.07 0.0M
2023-08-09 26.04 26.04 25.85 25.85 0.0M
2023-08-08 25.72 25.83 25.66 25.83 0.0M
2023-08-07 25.75 25.82 25.68 25.81 0.0M
2023-08-04 25.71 25.81 25.62 25.80 0.0M
2023-08-03 25.74 25.79 25.70 25.74 0.0M
2023-08-02 25.90 26.02 25.85 25.88 0.0M
2023-08-01 26.37 26.37 26.20 26.20 0.0M
2023-07-31 26.42 26.48 26.42 26.44 0.0M
2023-07-28 26.47 26.53 26.43 26.49 0.0M
2023-07-27 26.40 26.66 26.40 26.62 0.0M
2023-07-26 26.32 26.32 26.09 26.24 0.0M
2023-07-25 26.15 26.34 26.11 26.34 0.0M
2023-07-24 26.09 26.23 26.09 26.16 0.0M
2023-07-21 26.13 26.14 26.07 26.14 0.0M
2023-07-20 26.11 26.16 26.11 26.15 0.0M
2023-07-19 26.15 26.16 26.10 26.10 0.0M
2023-07-18 25.79 25.96 25.79 25.94 0.0M
2023-07-17 25.86 25.88 25.85 25.85 0.0M
2023-07-14 25.94 26.03 25.94 25.99 0.0M
2023-07-13 25.84 26.02 25.84 25.97 0.0M
2023-07-12 25.45 25.84 25.44 25.83 0.0M
2023-07-11 25.28 25.42 25.28 25.42 0.0M
2023-07-10 25.11 25.26 25.11 25.24 0.0M
2023-07-07 25.14 25.23 25.08 25.22 0.0M
2023-07-06 25.54 25.54 25.17 25.20 0.0M
2023-07-05 25.77 25.79 25.68 25.70 0.0M
2023-07-04 25.92 25.99 25.92 25.96 0.0M
2023-07-03 26.01 26.01 25.89 25.90 0.0M
2023-06-30 25.73 25.96 25.73 25.93 0.0M
2023-06-29 25.70 25.72 25.65 25.66 0.0M
2023-06-28 25.61 25.71 25.60 25.71 0.0M
2023-06-27 25.51 25.51 25.37 25.49 0.0M
2023-06-26 25.44 25.45 25.33 25.43 0.0M
2023-06-23 25.35 25.49 25.35 25.42 0.0M
2023-06-22 25.35 25.49 25.31 25.49 0.0M
2023-06-21 25.68 25.69 25.58 25.58 0.0M
2023-06-20 25.83 25.89 25.82 25.82 0.0M
2023-06-19 26.17 26.17 25.95 25.96 0.0M
2023-06-16 26.20 26.37 26.20 26.26 0.0M
2023-06-15 26.18 26.23 26.03 26.18 0.0M
2023-06-14 26.16 26.30 26.16 26.28 0.0M
2023-06-13 26.20 26.20 26.03 26.19 0.0M
2023-06-12 26.17 26.19 26.08 26.08 0.0M
2023-06-09 26.15 26.15 25.97 26.05 0.1M
2023-06-08 26.06 26.15 26.06 26.15 0.0M
2023-06-07 26.21 26.24 26.14 26.14 0.0M
2023-06-06 26.17 26.28 26.13 26.27 0.0M
2023-06-05 26.23 26.30 26.14 26.14 0.0M
2023-06-02 26.01 26.27 26.01 26.26 0.0M
2023-06-01 25.88 25.94 25.81 25.94 0.0M
2023-05-31 25.86 26.01 25.76 25.78 0.0M
2023-05-30 26.20 26.24 26.03 26.03 0.0M
2023-05-29 26.29 26.29 26.20 26.20 0.0M
2023-05-26 26.05 26.26 25.96 26.21 0.0M
2023-05-25 26.09 26.09 25.99 25.99 0.0M
2023-05-24 26.28 26.28 26.00 26.08 0.0M
2023-05-23 26.62 26.66 26.54 26.54 0.0M
2023-05-22 26.74 26.79 26.70 26.73 0.0M
2023-05-19 26.71 26.84 26.71 26.76 0.0M
2023-05-18 26.64 26.72 26.63 26.65 0.0M
2023-05-17 26.54 26.61 26.50 26.51 0.0M
2023-05-16 26.73 26.78 26.64 26.66 0.0M
2023-05-15 26.89 26.89 26.79 26.83 0.0M
2023-05-12 26.80 26.81 26.74 26.74 0.0M
2023-05-11 26.77 26.79 26.61 26.70 0.0M
2023-05-10 26.75 26.75 26.61 26.64 0.0M
2023-05-09 26.73 26.73 26.58 26.72 0.0M
2023-05-08 26.70 26.81 26.70 26.81 0.0M
2023-05-05 26.49 26.70 26.49 26.70 0.0M
2023-05-04 26.32 26.44 26.26 26.44 0.0M
2023-05-03 26.49 26.60 26.49 26.58 0.0M
2023-05-02 26.74 26.74 26.42 26.42 0.0M
2023-04-28 26.60 26.71 26.42 26.71 0.2M
2023-04-27 26.43 26.51 26.43 26.51 0.0M
2023-04-26 26.53 26.53 26.44 26.49 0.0M
2023-04-25 26.70 26.70 26.65 26.67 0.0M
2023-04-24 26.79 26.83 26.79 26.81 0.0M
2023-04-21 26.69 26.81 26.64 26.81 0.0M
2023-04-20 26.61 26.66 26.57 26.66 0.0M
2023-04-19 26.62 26.66 26.55 26.64 0.0M
2023-04-18 27.53 27.58 27.50 27.50 0.0M
2023-04-17 27.38 27.41 27.35 27.37 0.0M
2023-04-14 27.29 27.39 27.29 27.33 0.0M
2023-04-13 27.26 27.26 27.15 27.25 0.0M
2023-04-12 27.11 27.21 27.08 27.14 0.0M
2023-04-11 27.14 27.14 27.03 27.06 0.0M
2023-04-06 26.82 26.97 26.82 26.97 0.0M
2023-04-05 26.88 26.88 26.73 26.80 0.0M
2023-04-04 26.91 27.08 26.87 26.87 0.1M
2023-04-03 26.90 26.92 26.75 26.81 0.0M
2023-03-31 26.82 26.95 26.82 26.92 0.1M
2023-03-30 26.64 26.77 26.64 26.77 0.0M
2023-03-29 26.30 26.49 26.26 26.48 0.0M
2023-03-28 26.42 26.42 26.12 26.17 0.0M
2023-03-27 26.29 26.33 26.18 26.23 0.0M
2023-03-24 26.16 26.19 25.88 26.00 0.0M
2023-03-23 26.17 26.32 26.10 26.28 0.0M
2023-03-22 26.26 26.34 26.26 26.29 0.0M
2023-03-21 26.21 26.36 26.21 26.27 0.0M
2023-03-20 25.65 26.08 25.65 26.04 0.0M
2023-03-17 26.20 26.20 25.67 25.67 0.0M
2023-03-16 26.00 26.05 25.66 25.97 0.0M
2023-03-15 26.16 26.16 25.53 25.64 0.0M
2023-03-14 25.95 26.30 25.95 26.25 0.0M
2023-03-13 26.32 26.32 25.77 25.84 0.0M
2023-03-10 26.41 26.52 26.33 26.40 0.0M
2023-03-09 26.73 26.78 26.60 26.76 0.0M
2023-03-08 26.66 26.77 26.62 26.77 0.0M
2023-03-07 26.89 27.02 26.79 26.79 0.0M
2023-03-06 27.06 27.06 26.93 27.00 0.0M
2023-03-03 26.91 26.99 26.89 26.99 0.0M
2023-03-02 26.52 26.79 26.52 26.77 0.0M
2023-03-01 26.80 26.89 26.62 26.62 0.0M
2023-02-28 26.83 26.94 26.80 26.80 0.0M
2023-02-27 26.82 26.97 26.82 26.94 0.0M
2023-02-24 26.96 26.96 26.59 26.60 0.0M
2023-02-23 26.91 26.98 26.84 26.84 0.0M
2023-02-22 26.81 26.88 26.65 26.87 0.0M
2023-02-21 26.92 26.96 26.78 26.88 0.0M
2023-02-20 27.05 27.05 26.94 27.00 0.0M
2023-02-17 26.76 27.00 26.76 26.96 0.0M
2023-02-16 27.13 27.13 26.91 27.00 0.0M
2023-02-15 26.71 26.98 26.71 26.97 0.1M
2023-02-14 26.81 26.91 26.74 26.74 0.0M
2023-02-13 26.57 26.74 26.56 26.74 0.0M
2023-02-10 26.75 26.75 26.35 26.51 0.0M
2023-02-09 26.95 26.98 26.84 26.84 0.0M
2023-02-08 26.94 26.94 26.75 26.75 0.0M
2023-02-07 26.76 26.79 26.62 26.70 0.0M
2023-02-06 26.79 26.79 26.64 26.75 0.0M
2023-02-03 26.83 26.94 26.75 26.94 0.0M
2023-02-02 26.57 26.95 26.57 26.95 0.0M
2023-02-01 26.42 26.51 26.38 26.38 0.0M
2023-01-31 26.37 26.37 26.21 26.36 0.0M
2023-01-30 26.29 26.42 26.21 26.42 0.0M
2023-01-27 26.37 26.44 26.35 26.44 0.0M
2023-01-26 26.40 26.44 26.36 26.37 0.0M
2023-01-25 26.28 26.28 26.07 26.23 0.0M
2023-01-24 26.44 26.44 26.25 26.31 0.0M
2023-01-23 26.31 26.38 26.23 26.34 0.0M
2023-01-20 26.20 26.25 26.15 26.21 0.0M
2023-01-19 26.39 26.42 26.13 26.13 0.0M
2023-01-18 26.50 26.60 26.50 26.50 0.0M
2023-01-17 26.44 26.52 26.36 26.52 0.0M
2023-01-16 26.37 26.42 26.30 26.42 0.0M
2023-01-13 26.17 26.28 26.15 26.26 0.0M
2023-01-12 26.02 26.16 26.02 26.11 0.0M
2023-01-11 25.85 26.00 25.84 25.96 0.0M
2023-01-10 25.82 25.85 25.78 25.85 0.0M
2023-01-09 25.83 25.98 25.83 25.98 0.0M
2023-01-06 25.50 25.76 25.48 25.76 0.0M
2023-01-05 25.48 25.60 25.48 25.52 0.0M
2023-01-04 25.23 25.55 25.23 25.55 0.0M
2023-01-03 24.89 25.15 24.89 25.06 0.0M
2023-01-02 24.72 24.91 24.72 24.84 0.0M