Invesco MSCI Europe Universal Screened UCITS ETF

EEUR
🏛️ ドイツ →
70.52
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 55.98 56.09 55.98 56.09 0.0M
2021-12-29 56.07 56.10 55.82 55.91 0.0M
2021-12-28 55.76 56.13 55.76 56.13 0.0M
2021-12-27 55.10 55.71 55.10 55.71 0.0M
2021-12-23 54.96 55.39 54.96 55.33 0.0M
2021-12-22 54.41 54.82 54.32 54.82 0.0M
2021-12-21 54.10 54.34 53.97 54.34 0.0M
2021-12-20 53.14 53.59 53.05 53.54 0.0M
2021-12-17 54.48 54.48 54.03 54.27 0.0M
2021-12-16 54.74 54.87 54.57 54.60 0.0M
2021-12-15 54.07 54.08 53.95 53.95 0.0M
2021-12-14 54.55 54.55 53.77 53.77 0.0M
2021-12-13 54.56 54.83 54.24 54.24 0.0M
2021-12-10 54.33 54.54 54.33 54.45 0.0M
2021-12-09 54.81 54.81 54.54 54.56 0.0M
2021-12-08 55.01 55.01 54.65 54.65 0.0M
2021-12-07 54.26 54.98 54.26 54.98 0.0M
2021-12-06 53.41 53.79 53.13 53.71 0.0M
2021-12-03 53.60 53.60 52.94 52.96 0.0M
2021-12-02 53.36 53.36 53.02 53.22 0.0M
2021-12-01 53.43 53.81 53.43 53.81 0.0M
2021-11-30 52.87 53.09 52.87 52.99 0.0M
2021-11-29 53.58 53.64 53.39 53.47 0.0M
2021-11-26 53.27 53.80 53.05 53.05 0.0M
2021-11-25 54.95 55.06 54.87 55.01 0.0M
2021-11-24 54.93 54.97 54.46 54.79 0.0M
2021-11-23 55.16 55.16 54.70 54.70 0.0M
2021-11-22 55.78 55.80 55.56 55.56 0.0M
2021-11-19 55.89 55.89 55.55 55.68 0.0M
2021-11-18 56.02 56.02 55.75 55.78 0.0M
2021-11-17 55.84 56.00 55.84 55.99 0.0M
2021-11-16 55.96 55.96 55.89 55.89 0.0M
2021-11-15 55.58 55.81 55.58 55.81 0.0M
2021-11-12 55.49 55.63 55.49 55.63 0.0M
2021-11-11 55.17 55.47 55.17 55.47 0.0M
2021-11-10 55.24 55.28 55.07 55.28 0.0M
2021-11-09 55.05 55.34 55.05 55.18 0.0M
2021-11-08 55.20 55.32 55.20 55.22 0.0M
2021-11-05 55.25 55.36 55.24 55.24 0.0M
2021-11-04 55.36 55.36 55.26 55.29 0.0M
2021-11-03 54.75 55.08 54.75 55.08 0.0M
2021-11-02 54.51 54.81 54.51 54.81 0.0M
2021-11-01 54.77 54.77 54.48 54.64 0.0M
2021-10-29 53.81 54.23 53.81 54.22 0.0M
2021-10-28 53.93 54.16 53.87 54.16 0.0M
2021-10-27 54.05 54.05 53.89 53.90 0.0M
2021-10-26 53.76 54.03 53.76 53.99 0.0M
2021-10-25 53.65 53.65 53.53 53.62 0.0M
2021-10-22 53.43 53.75 53.43 53.60 0.0M
2021-10-21 52.99 53.28 52.99 53.28 0.0M
2021-10-20 53.08 53.31 53.08 53.31 0.0M
2021-10-19 53.11 53.18 52.95 53.18 0.0M
2021-10-18 53.08 53.08 52.96 52.97 0.0M
2021-10-15 53.06 53.22 52.88 53.22 0.0M
2021-10-14 52.54 52.85 52.54 52.85 0.0M
2021-10-13 51.66 52.32 51.61 52.20 0.0M
2021-10-12 51.22 51.84 51.22 51.81 0.0M
2021-10-11 51.71 51.84 51.52 51.84 0.0M
2021-10-08 52.03 52.03 51.83 51.83 0.0M
2021-10-07 51.86 52.06 51.78 52.06 0.0M
2021-10-06 51.25 51.33 50.77 51.21 0.0M
2021-10-05 51.29 51.76 51.29 51.76 0.0M
2021-10-04 51.15 51.34 51.07 51.07 0.0M
2021-10-01 50.91 51.57 50.91 51.40 0.0M
2021-09-30 52.08 52.08 51.60 51.60 0.0M
2021-09-29 51.65 51.82 51.63 51.64 0.0M
2021-09-28 52.35 52.35 51.35 51.35 0.0M
2021-09-27 53.11 53.11 52.52 52.52 0.0M
2021-09-24 53.02 53.02 52.72 52.72 0.0M
2021-09-23 53.20 53.37 53.14 53.27 0.0M
2021-09-22 52.73 52.82 52.59 52.82 0.0M
2021-09-21 52.39 52.39 52.02 52.32 0.0M
2021-09-20 51.96 51.96 51.63 51.71 0.0M
2021-09-17 53.54 53.54 52.65 52.69 0.0M
2021-09-16 53.07 53.25 53.07 53.15 0.0M
2021-09-15 53.35 53.35 52.82 52.82 0.0M
2021-09-14 53.23 53.30 53.21 53.30 0.0M
2021-09-13 53.35 53.50 53.26 53.26 0.0M
2021-09-10 53.37 53.42 53.11 53.11 0.0M
2021-09-09 53.17 53.25 53.10 53.25 0.0M
2021-09-08 53.38 53.55 53.30 53.30 0.0M
2021-09-07 54.07 54.07 53.83 53.85 0.0M
2021-09-06 53.90 54.16 53.90 54.10 0.0M
2021-09-03 53.95 53.95 53.71 53.71 0.0M
2021-09-02 53.91 54.02 53.91 54.00 0.0M
2021-09-01 53.93 54.00 53.77 53.83 0.0M
2021-08-31 53.94 53.94 53.49 53.59 0.0M
2021-08-30 53.71 53.82 53.70 53.80 0.0M
2021-08-27 53.47 53.78 53.47 53.78 0.0M
2021-08-26 53.44 53.57 53.44 53.56 0.0M
2021-08-25 53.80 53.80 53.69 53.69 0.0M
2021-08-24 53.90 53.90 53.65 53.72 0.0M
2021-08-23 53.78 53.81 53.64 53.74 0.0M
2021-08-20 53.28 53.47 53.06 53.47 0.0M
2021-08-19 53.26 53.26 52.91 53.23 0.0M
2021-08-18 53.93 53.95 53.86 53.95 0.0M
2021-08-17 53.63 53.85 53.63 53.85 0.0M
2021-08-16 53.83 53.85 53.71 53.83 0.0M
2021-08-13 53.96 54.09 53.96 54.05 0.0M
2021-08-12 53.82 53.96 53.82 53.94 0.0M
2021-08-11 53.65 53.80 53.59 53.80 0.0M
2021-08-10 53.49 53.62 53.49 53.58 0.0M
2021-08-09 53.36 53.46 53.32 53.41 0.0M
2021-08-06 53.26 53.33 53.26 53.30 0.0M
2021-08-05 53.09 53.29 53.09 53.27 0.0M
2021-08-04 52.86 53.06 52.86 53.04 0.0M
2021-08-03 52.53 52.73 52.53 52.65 0.0M
2021-08-02 52.71 52.71 52.31 52.53 0.0M
2021-07-30 52.09 52.46 52.09 52.28 0.0M
2021-07-29 52.31 52.49 52.31 52.45 0.0M
2021-07-28 51.98 52.23 51.98 52.23 0.0M
2021-07-27 52.07 52.08 51.85 51.90 0.0M
2021-07-26 52.11 52.26 52.11 52.26 0.0M
2021-07-23 51.94 52.33 51.94 52.33 0.0M
2021-07-22 51.73 51.87 51.68 51.76 0.0M
2021-07-21 50.97 51.45 50.97 51.45 0.0M
2021-07-20 50.73 50.92 50.44 50.70 0.0M
2021-07-19 51.03 51.03 50.23 50.44 0.0M
2021-07-16 51.67 51.67 51.40 51.49 0.0M
2021-07-15 52.00 52.00 51.63 51.63 0.0M
2021-07-14 52.07 52.12 51.96 52.09 0.0M
2021-07-13 52.10 52.16 52.01 52.16 0.0M
2021-07-12 51.78 52.11 51.73 52.07 0.0M
2021-07-09 51.32 51.72 51.32 51.72 0.0M
2021-07-08 51.66 51.66 50.97 51.10 0.0M
2021-07-07 51.71 52.04 51.71 52.04 0.0M
2021-07-06 51.68 51.78 51.51 51.56 0.0M
2021-07-05 51.63 51.80 51.57 51.77 0.0M
2021-07-02 51.63 51.77 51.55 51.61 0.0M
2021-07-01 51.59 51.59 51.15 51.47 0.0M
2021-06-30 51.71 51.71 51.06 51.22 0.0M
2021-06-29 51.58 51.74 51.58 51.64 0.0M
2021-06-28 51.71 51.74 51.43 51.45 0.0M
2021-06-25 51.69 51.73 51.58 51.73 0.0M
2021-06-24 51.34 51.68 51.34 51.68 0.0M
2021-06-23 51.71 51.71 51.15 51.15 0.0M
2021-06-22 51.48 51.57 51.46 51.57 0.0M
2021-06-21 50.78 51.46 50.78 51.46 0.0M
2021-06-18 51.87 51.87 51.07 51.07 0.0M
2021-06-17 51.71 51.91 51.67 51.91 0.0M
2021-06-16 51.79 51.94 51.79 51.91 0.0M
2021-06-15 52.00 52.00 51.77 51.77 0.0M
2021-06-14 51.82 51.82 51.57 51.64 0.0M
2021-06-11 51.34 51.60 51.34 51.57 0.0M
2021-06-10 51.31 51.31 51.16 51.28 0.0M
2021-06-09 51.16 51.25 51.12 51.21 0.0M
2021-06-08 51.34 51.34 51.14 51.16 0.0M
2021-06-07 50.93 51.29 50.91 51.10 0.0M
2021-06-04 50.83 50.99 50.80 50.99 0.0M
2021-06-03 50.78 50.78 50.55 50.77 0.0M
2021-06-02 50.80 50.81 50.78 50.80 0.0M
2021-06-01 50.68 50.99 50.68 50.70 0.0M
2021-05-31 50.64 50.64 50.36 50.36 0.0M
2021-05-28 50.42 50.64 50.42 50.64 0.0M
2021-05-27 50.22 50.35 50.22 50.35 0.0M
2021-05-26 50.46 50.46 50.22 50.26 0.0M
2021-05-25 50.41 50.44 50.28 50.28 0.0M
2021-05-21 50.00 50.21 50.00 50.15 0.0M
2021-05-20 49.53 49.91 49.25 49.91 0.0M
2021-05-19 49.36 49.36 49.04 49.21 0.0M
2021-05-18 50.16 50.16 49.88 49.88 0.0M
2021-05-17 50.02 50.02 49.67 49.86 0.0M
2021-05-14 49.65 49.90 49.55 49.90 0.0M
2021-05-13 48.67 49.45 48.40 49.32 0.0M
2021-05-12 49.29 49.39 49.23 49.23 0.0M
2021-05-11 49.56 49.56 49.08 49.15 0.0M
2021-05-10 50.13 50.13 49.98 50.09 0.0M
2021-05-07 49.94 50.09 49.88 50.09 0.0M
2021-05-06 49.75 49.75 49.50 49.63 0.0M
2021-05-05 49.15 49.66 49.15 49.66 0.0M
2021-05-04 49.52 49.54 48.71 48.71 0.0M
2021-05-03 49.29 49.55 49.29 49.55 0.0M
2021-04-30 49.41 49.41 49.15 49.15 0.0M
2021-04-29 49.61 49.61 49.30 49.30 0.0M
2021-04-28 49.43 49.55 49.34 49.40 0.0M
2021-04-27 49.42 49.42 49.32 49.42 0.0M
2021-04-26 49.34 49.49 49.31 49.39 0.0M
2021-04-23 49.30 49.37 49.17 49.37 0.0M
2021-04-22 49.15 49.48 49.15 49.48 0.0M
2021-04-21 48.89 49.04 48.83 49.01 0.0M
2021-04-20 49.36 49.36 48.59 48.64 0.0M
2021-04-19 49.55 49.58 49.43 49.43 0.0M
2021-04-16 49.03 49.45 49.03 49.45 0.0M
2021-04-15 48.85 49.08 48.85 49.08 0.1M
2021-04-14 48.75 48.76 48.66 48.70 0.0M
2021-04-13 48.71 48.79 48.65 48.67 0.0M
2021-04-12 48.75 48.88 48.63 48.63 0.0M
2021-04-09 48.75 48.91 48.75 48.89 0.0M
2021-04-08 48.55 48.75 48.55 48.75 0.0M
2021-04-07 48.45 48.47 48.36 48.36 0.0M
2021-04-06 48.82 48.82 48.49 48.49 0.0M
2021-04-01 48.30 48.39 48.08 48.39 0.0M
2021-03-31 47.99 48.13 47.91 47.91 0.0M
2021-03-30 47.82 48.10 47.74 48.03 0.0M
2021-03-29 47.65 47.71 47.57 47.62 0.0M
2021-03-26 47.36 47.50 47.32 47.50 0.0M
2021-03-25 46.80 47.11 46.78 47.11 0.0M
2021-03-24 46.81 47.05 46.81 47.04 0.0M
2021-03-23 46.93 47.14 46.93 47.03 0.0M
2021-03-22 46.82 47.13 46.82 47.13 0.0M
2021-03-19 47.07 47.24 47.07 47.07 0.0M
2021-03-18 47.36 47.40 47.25 47.40 0.0M
2021-03-17 47.38 47.38 47.08 47.16 0.0M
2021-03-16 47.16 47.41 47.16 47.39 0.0M
2021-03-15 47.19 47.19 46.96 46.96 0.0M
2021-03-12 46.86 46.96 46.86 46.95 0.0M
2021-03-11 47.01 47.10 46.97 47.10 0.0M
2021-03-10 46.52 46.85 46.52 46.85 0.0M
2021-03-09 46.21 46.66 46.21 46.66 0.0M
2021-03-08 45.60 46.30 45.60 46.22 0.0M
2021-03-05 45.35 45.51 45.15 45.29 0.0M
2021-03-04 45.61 45.72 45.55 45.70 0.0M
2021-03-03 46.09 46.09 45.69 45.86 0.0M
2021-03-02 45.75 46.10 45.75 45.85 0.0M
2021-03-01 45.70 45.81 45.53 45.81 0.0M
2021-02-26 44.95 45.44 44.95 45.05 0.0M
2021-02-25 46.02 46.02 45.64 45.64 0.0M
2021-02-24 45.64 45.82 45.64 45.80 0.0M
2021-02-23 46.02 46.02 45.32 45.68 0.0M
2021-02-22 45.79 45.97 45.77 45.97 0.0M
2021-02-19 46.09 46.24 46.09 46.22 0.0M
2021-02-18 46.38 46.38 45.91 46.01 0.0M
2021-02-17 46.41 46.48 46.27 46.27 0.0M
2021-02-16 46.76 46.76 46.67 46.67 0.0M
2021-02-15 46.49 46.71 46.49 46.71 0.0M
2021-02-12 45.79 46.19 45.79 46.19 0.0M
2021-02-11 45.71 45.95 45.71 45.87 0.0M
2021-02-10 45.84 45.91 45.65 45.65 0.0M
2021-02-09 45.75 45.76 45.62 45.76 0.0M
2021-02-08 45.80 45.88 45.73 45.73 0.0M
2021-02-05 45.77 45.87 45.67 45.67 0.0M
2021-02-04 45.47 45.75 45.47 45.75 0.0M
2021-02-03 45.79 45.79 45.44 45.44 0.0M
2021-02-02 45.03 45.38 45.03 45.38 0.0M
2021-02-01 44.57 44.84 44.57 44.77 0.0M
2021-01-29 44.33 44.61 44.11 44.11 0.0M
2021-01-28 44.48 45.04 44.48 45.04 0.0M
2021-01-27 45.26 45.51 44.98 44.98 0.0M
2021-01-26 45.21 45.65 45.21 45.48 0.0M
2021-01-25 45.80 45.80 45.21 45.21 0.0M
2021-01-22 45.55 45.55 45.31 45.50 0.0M
2021-01-21 45.97 45.97 45.70 45.70 0.0M
2021-01-20 45.50 45.65 45.50 45.65 0.0M
2021-01-19 45.64 45.64 45.36 45.36 0.0M
2021-01-18 45.23 45.46 45.23 45.44 0.0M
2021-01-15 45.57 45.57 45.37 45.37 0.0M
2021-01-14 45.58 45.77 45.58 45.77 0.0M
2021-01-13 45.38 45.48 45.38 45.48 0.0M
2021-01-12 45.61 45.61 45.42 45.42 0.0M
2021-01-11 45.58 45.63 45.44 45.44 0.0M
2021-01-08 45.79 45.79 45.63 45.75 0.0M
2021-01-07 45.37 45.44 45.34 45.44 0.0M
2021-01-06 44.81 45.29 44.76 45.29 0.0M
2021-01-05 44.89 44.89 44.46 44.67 0.0M
2021-01-04 45.06 45.16 44.72 44.72 0.0M