Ossiam US Minimum Variance ESG NR UCITS ETF 1A (EUR) (OSX2)

OSX2
🏛️ ドイツ →
285.30
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
2025-09-26 284.15 285.30 284.15 285.30 0.0M
2025-09-25 284.25 284.35 284.25 284.25 0.0M
2025-09-24 282.95 284.20 282.50 284.20 0.0M
2025-09-23 280.60 282.35 280.20 282.00 0.0M
2025-09-22 282.15 282.15 280.45 280.45 0.0M
2025-09-19 281.95 282.30 281.90 281.90 0.0M
2025-09-18 282.70 282.70 282.15 282.50 0.0M
2025-09-17 279.85 281.50 279.85 281.50 0.0M
2025-09-16 282.70 282.70 280.70 280.70 0.0M
2025-09-15 286.15 286.15 284.45 284.45 0.0M
2025-09-12 286.70 286.75 286.70 286.75 0.0M
2025-09-11 285.85 286.65 285.85 286.65 0.0M
2025-09-10 286.05 286.05 284.10 284.10 0.0M
2025-09-09 284.35 285.05 284.35 285.05 0.0M
2025-09-08 285.55 285.55 283.85 283.85 0.0M
2025-09-05 287.85 287.85 285.20 285.20 0.0M
2025-09-04 287.55 288.10 287.55 288.10 0.0M
2025-09-03 287.70 287.70 286.35 286.35 0.0M
2025-09-02 286.50 287.55 286.50 287.05 0.0M
2025-09-01 286.10 287.00 286.10 287.00 0.0M
2025-08-29 286.80 286.95 285.80 285.80 0.0M
2025-08-28 289.15 289.25 286.20 286.30 0.0M
2025-08-27 288.60 289.65 288.60 289.15 0.0M
2025-08-26 289.35 289.35 287.60 287.60 0.0M
2025-08-25 290.35 290.65 289.00 289.00 0.0M
2025-08-22 293.00 293.40 290.45 290.45 0.0M
2025-08-21 292.30 292.60 291.30 292.60 0.0M
2025-08-20 289.60 290.90 289.40 290.90 0.0M
2025-08-19 286.90 288.70 286.80 288.70 0.0M
2025-08-18 287.60 287.90 287.60 287.90 0.0M
2025-08-15 288.20 288.20 286.95 286.95 0.0M
2025-08-14 287.80 288.55 287.80 288.20 0.0M
2025-08-13 286.80 286.80 286.60 286.75 0.0M
2025-08-12 289.25 289.25 286.15 286.15 0.0M
2025-08-11 288.45 289.60 288.45 289.60 0.0M
2025-08-08 287.75 287.80 287.25 287.25 0.0M
2025-08-07 287.45 288.80 286.75 286.75 0.0M
2025-08-06 289.75 289.75 288.95 288.95 0.0M
2025-08-05 290.65 291.15 289.65 289.65 0.0M
2025-08-04 287.50 289.80 287.40 289.80 0.0M
2025-08-01 290.30 290.30 287.05 287.05 0.0M
2025-07-31 292.50 292.50 292.40 292.40 0.0M
2025-07-30 290.05 292.70 290.05 292.70 0.0M
2025-07-29 288.30 290.70 288.00 290.70 0.0M
2025-07-28 287.65 288.55 287.65 287.70 0.0M
2025-07-25 286.10 286.90 286.10 286.40 0.0M
2025-07-24 285.10 285.10 284.95 285.10 0.0M
2025-07-23 285.35 285.70 285.20 285.35 0.0M
2025-07-22 283.60 284.25 283.40 284.25 0.0M
2025-07-21 284.55 284.60 284.10 284.10 0.0M
2025-07-18 285.25 285.25 283.90 284.45 0.0M
2025-07-17 284.30 284.70 284.30 284.70 0.0M
2025-07-16 281.60 282.30 279.95 279.95 0.0M
2025-07-15 283.45 283.45 283.25 283.25 0.0M
2025-07-14 281.05 282.55 281.05 282.55 0.0M
2025-07-11 283.05 283.05 280.95 280.95 0.0M
2025-07-10 281.25 283.35 281.25 283.35 0.0M
2025-07-09 281.65 282.30 281.25 281.25 0.0M
2025-07-08 283.30 283.30 282.40 282.40 0.0M
2025-07-07 282.75 283.75 282.75 282.95 0.0M
2025-07-04 282.20 282.20 281.55 281.70 0.0M
2025-07-03 280.65 282.75 280.65 282.75 0.0M
2025-07-02 282.30 282.30 279.60 279.60 0.0M
2025-07-01 281.40 282.60 280.00 282.60 0.0M
2025-06-30 280.60 281.15 280.60 280.75 0.0M
2025-06-27 279.50 280.35 279.35 280.35 0.0M
2025-06-26 278.95 279.60 278.85 279.60 0.0M
2025-06-25 283.25 283.25 280.95 280.95 0.0M
2025-06-24 283.65 283.65 282.30 282.30 0.0M
2025-06-23 282.40 283.10 282.40 282.80 0.0M
2025-06-20 280.90 283.35 280.90 283.35 0.0M
2025-06-19 282.65 282.65 281.55 281.55 0.0M
2025-06-18 282.25 282.25 282.10 282.25 0.0M
2025-06-17 281.35 282.55 280.70 282.55 0.0M
2025-06-16 282.45 282.45 281.70 281.70 0.0M
2025-06-13 282.35 283.70 282.35 283.70 0.0M
2025-06-12 282.55 282.55 280.50 282.40 0.0M
2025-06-11 285.50 285.50 283.95 283.95 0.0M
2025-06-10 285.75 285.75 284.90 285.45 0.0M
2025-06-09 286.25 286.65 285.35 285.35 0.0M
2025-06-06 285.65 286.80 285.65 286.55 0.0M
2025-06-05 285.90 285.90 285.25 285.25 0.0M
2025-06-04 288.60 288.75 286.95 286.95 0.0M
2025-06-03 287.95 288.70 287.45 287.45 0.0M
2025-06-02 288.70 288.70 286.60 286.60 0.0M
2025-05-30 288.45 289.35 288.45 289.35 0.0M
2025-05-29 290.75 290.75 286.80 286.80 0.0M
2025-05-28 289.95 289.95 289.50 289.50 0.0M
2025-05-27 288.80 289.30 288.80 289.15 0.0M
2025-05-26 287.30 288.40 287.30 288.10 0.0M
2025-05-23 288.75 288.75 287.20 287.20 0.0M
2025-05-22 290.30 290.90 289.70 289.70 0.0M
2025-05-21 292.55 292.55 291.85 291.95 0.0M
2025-05-20 294.30 295.50 294.30 295.50 0.0M
2025-05-19 293.10 293.95 291.90 293.95 0.0M
2025-05-16 291.20 294.25 291.20 294.25 0.0M
2025-05-15 285.65 290.75 285.65 290.75 0.0M
2025-05-14 288.00 288.00 286.60 286.60 0.0M
2025-05-13 290.90 291.50 289.45 289.45 0.0M
2025-05-12 292.90 293.80 289.85 289.85 0.0M
2025-05-09 289.35 289.35 288.25 288.25 0.0M
2025-05-08 290.60 290.75 289.95 289.95 0.0M
2025-05-07 286.35 288.00 286.35 288.00 0.0M
2025-05-06 286.65 287.50 286.50 287.50 0.0M
2025-05-05 287.10 287.55 286.20 287.55 0.0M
2025-05-02 286.90 286.90 286.10 286.90 0.0M
2025-04-30 282.15 283.85 282.15 283.85 0.0M
2025-04-29 279.70 280.40 279.55 280.40 0.0M
2025-04-28 279.60 279.60 279.00 279.00 0.0M
2025-04-25 280.50 280.50 276.80 276.80 0.0M
2025-04-24 277.55 279.85 277.30 279.85 0.0M
2025-04-23 280.05 280.60 277.00 277.00 0.0M
2025-04-22 271.50 274.40 270.55 274.40 0.0M
2025-04-17 276.65 277.95 276.40 277.95 0.0M
2025-04-16 276.80 279.25 276.80 279.25 0.0M
2025-04-15 279.80 280.90 279.45 280.90 0.0M
2025-04-14 275.25 278.70 275.25 278.70 0.0M
2025-04-11 275.20 275.20 268.65 272.20 0.0M
2025-04-10 285.50 285.50 275.45 275.45 0.0M
2025-04-09 270.45 270.45 266.75 268.30 0.0M
2025-04-08 278.50 283.20 278.50 281.75 0.0M
2025-04-07 269.45 276.20 268.95 275.85 0.0M
2025-04-04 292.90 292.90 285.55 285.55 0.0M
2025-04-03 294.15 295.00 292.50 295.00 0.0M
2025-04-02 304.30 304.30 303.15 303.15 0.0M
2025-04-01 304.40 304.40 303.90 304.10 0.0M
2025-03-31 299.75 303.15 299.75 303.15 0.0M
2025-03-28 303.45 304.60 301.35 301.35 0.0M
2025-03-27 304.55 304.55 303.50 304.45 0.0M
2025-03-26 302.90 303.30 302.90 303.30 0.0M
2025-03-25 303.30 303.30 302.20 302.20 0.0M
2025-03-24 301.95 303.95 301.95 303.95 0.0M
2025-03-21 301.10 301.10 300.50 300.75 0.0M
2025-03-20 300.90 301.45 300.80 301.45 0.0M
2025-03-19 298.65 300.25 298.45 300.25 0.0M
2025-03-18 298.90 299.65 297.65 297.65 0.0M
2025-03-17 296.25 298.70 295.65 298.70 0.0M
2025-03-14 295.50 296.10 293.80 296.10 0.0M
2025-03-13 293.85 294.65 293.85 294.20 0.0M
2025-03-12 296.75 297.65 294.40 294.40 0.0M
2025-03-11 301.20 301.20 296.15 296.15 0.0M
2025-03-10 304.25 304.55 302.45 304.55 0.0M
2025-03-07 303.90 303.90 303.05 303.05 0.0M
2025-03-06 305.80 305.80 304.60 304.85 0.0M
2025-03-05 309.95 309.95 305.40 305.40 0.0M
2025-03-04 320.05 320.05 315.55 315.55 0.0M
2025-03-03 323.60 323.60 321.65 321.65 0.0M
2025-02-28 320.15 320.15 320.15 320.15 0.0M
2025-02-27 318.35 321.50 318.35 321.50 0.0M
2025-02-26 319.75 319.75 318.35 318.35 0.0M
2025-02-25 319.20 319.20 318.35 318.35 0.0M
2025-02-24 317.85 319.35 317.85 319.35 0.0M
2025-02-21 317.70 319.30 317.70 319.30 0.0M
2025-02-20 319.00 319.00 317.05 317.05 0.0M
2025-02-19 316.85 319.40 316.85 319.40 0.0M
2025-02-18 315.05 315.40 314.55 314.55 0.0M
2025-02-17 315.20 315.40 314.90 315.40 0.0M
2025-02-14 316.55 316.60 315.35 315.35 0.0M
2025-02-13 315.20 316.35 315.20 316.35 0.0M
2025-02-12 317.10 317.10 316.50 316.50 0.0M
2025-02-11 318.75 318.80 316.80 316.80 0.0M
2025-02-10 318.45 318.80 318.45 318.80 0.0M
2025-02-07 316.20 317.45 316.20 317.45 0.0M
2025-02-06 317.10 318.45 316.55 316.55 0.0M
2025-02-05 313.55 314.75 313.55 314.75 0.0M
2025-02-04 318.45 318.45 315.20 315.20 0.0M
2025-02-03 317.50 319.05 316.85 319.05 0.0M
2025-01-31 317.30 317.85 316.50 316.50 0.0M
2025-01-30 315.25 316.25 315.25 315.85 0.0M
2025-01-29 314.90 315.75 314.90 315.75 0.0M
2025-01-28 315.10 316.20 315.10 315.40 0.0M
2025-01-27 309.65 312.85 309.45 312.85 0.0M
2025-01-24 310.95 310.95 309.95 309.95 0.0M
2025-01-23 310.95 311.40 310.95 311.40 0.0M
2025-01-22 313.25 313.25 311.75 311.75 0.0M
2025-01-21 312.00 312.90 312.00 312.60 0.0M
2025-01-20 312.55 312.55 310.50 310.50 0.0M
2025-01-17 313.05 314.30 312.80 314.30 0.0M
2025-01-16 309.55 311.10 309.55 311.10 0.0M
2025-01-15 307.55 309.05 307.55 309.05 0.0M
2025-01-14 307.90 307.90 307.00 307.00 0.0M
2025-01-13 306.40 307.50 306.40 307.50 0.0M
2025-01-10 307.70 307.95 306.75 306.75 0.0M
2025-01-09 308.10 308.20 308.00 308.20 0.0M
2025-01-08 306.55 307.35 306.55 307.35 0.0M
2025-01-07 303.70 305.90 303.70 305.90 0.0M
2025-01-06 308.40 308.40 306.05 306.05 0.0M
2025-01-03 308.80 309.95 308.20 309.95 0.0M
2025-01-02 306.95 310.60 306.95 310.60 0.0M