Amundi MSCI EM SRI Cl Paris Aligned UCITS ETF DRA (EMSRI)

EMSRI
🏛️ 德国 →
59.71
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 47.38 47.48 47.29 47.48 0.0M
2023-12-28 47.20 47.32 47.13 47.32 0.0M
2023-12-27 46.69 46.84 46.49 46.51 0.0M
2023-12-22 45.98 46.25 45.97 46.25 0.0M
2023-12-21 46.62 46.67 46.51 46.55 0.0M
2023-12-20 46.83 46.83 46.49 46.58 0.0M
2023-12-19 46.67 46.89 46.60 46.82 0.0M
2023-12-18 46.81 46.93 46.54 46.54 0.0M
2023-12-15 47.08 47.26 47.07 47.20 0.0M
2023-12-14 46.53 46.78 46.50 46.76 0.0M
2023-12-13 45.96 46.01 45.82 45.82 0.0M
2023-12-12 46.48 46.48 46.05 46.10 0.0M
2023-12-11 46.57 46.60 46.29 46.54 0.0M
2023-12-08 46.64 46.72 46.42 46.48 0.0M
2023-12-07 46.57 46.74 46.49 46.59 0.0M
2023-12-06 46.83 46.88 46.68 46.75 0.0M
2023-12-05 46.25 46.32 46.14 46.32 0.0M
2023-12-04 46.86 46.86 46.43 46.43 0.0M
2023-12-01 46.71 46.95 46.61 46.95 0.0M
2023-11-30 46.68 46.82 46.52 46.82 0.0M
2023-11-29 46.70 46.83 46.55 46.57 0.0M
2023-11-28 46.99 47.06 46.84 46.98 0.0M
2023-11-27 47.00 47.00 46.86 46.87 0.0M
2023-11-24 47.14 47.21 47.10 47.10 0.0M
2023-11-23 47.72 47.72 47.57 47.57 0.0M
2023-11-22 47.38 47.52 47.38 47.48 0.0M
2023-11-21 47.71 47.71 47.35 47.41 0.0M
2023-11-20 47.56 47.70 47.43 47.67 0.0M
2023-11-17 47.59 47.69 47.45 47.52 0.0M
2023-11-16 47.68 47.80 47.35 47.35 0.0M
2023-11-15 47.94 48.28 47.94 48.28 0.0M
2023-11-14 46.94 47.50 46.90 47.30 0.0M
2023-11-13 46.98 47.08 46.92 47.05 0.0M
2023-11-10 46.95 47.02 46.75 46.89 0.0M
2023-11-09 47.25 47.38 47.21 47.24 0.0M
2023-11-08 47.33 47.61 47.31 47.39 0.0M
2023-11-07 47.43 47.53 47.34 47.47 0.0M
2023-11-06 47.93 47.95 47.73 47.83 0.0M
2023-11-03 47.10 47.37 46.92 47.37 0.0M
2023-11-02 46.11 46.65 46.11 46.65 0.0M
2023-11-01 45.57 45.82 45.39 45.80 0.0M
2023-10-31 45.46 45.58 45.32 45.58 0.0M
2023-10-30 46.02 46.06 45.67 45.67 0.0M
2023-10-27 45.83 45.91 45.45 45.45 0.0M
2023-10-26 45.14 45.36 45.14 45.35 0.0M
2023-10-25 45.67 45.74 45.58 45.58 0.0M
2023-10-24 45.29 46.08 45.19 46.00 0.0M
2023-10-23 45.20 45.21 44.94 45.21 0.0M
2023-10-20 45.70 45.70 45.34 45.34 0.0M
2023-10-19 46.26 46.26 46.14 46.15 0.0M
2023-10-18 47.01 47.01 46.56 46.61 0.0M
2023-10-17 47.22 47.27 46.85 47.01 0.2M
2023-10-16 47.08 47.42 46.96 47.42 0.0M
2023-10-13 47.32 47.46 47.24 47.24 0.0M
2023-10-12 47.69 47.82 47.31 47.31 0.0M
2023-10-11 47.40 47.58 47.26 47.40 0.0M
2023-10-10 46.59 47.13 46.59 47.13 0.0M
2023-10-09 46.31 46.45 46.13 46.27 0.0M
2023-10-06 46.40 46.45 46.21 46.38 0.0M
2023-10-05 46.39 46.39 45.95 46.07 0.0M
2023-10-04 46.18 46.41 46.18 46.19 0.0M
2023-10-03 46.94 47.00 46.70 46.73 0.0M
2023-10-02 47.38 47.49 46.96 47.23 0.0M
2023-09-29 47.64 47.64 47.26 47.37 0.0M
2023-09-28 47.16 47.16 46.92 47.09 0.0M
2023-09-27 47.27 47.43 47.24 47.33 0.0M
2023-09-26 47.21 47.37 47.18 47.22 0.0M
2023-09-25 47.68 47.71 47.50 47.71 0.0M
2023-09-22 47.70 48.10 47.70 47.83 0.0M
2023-09-21 47.51 47.61 47.20 47.22 0.0M
2023-09-20 47.87 48.20 47.87 48.17 0.0M
2023-09-19 48.18 48.30 47.93 47.93 0.0M
2023-09-18 48.72 48.72 48.38 48.41 0.0M
2023-09-15 48.93 48.93 48.40 48.40 0.0M
2023-09-14 48.17 48.70 48.10 48.57 0.0M
2023-09-13 47.89 48.13 47.78 48.07 0.0M
2023-09-12 48.06 48.17 47.98 48.11 0.0M
2023-09-11 47.91 48.09 47.85 47.85 0.0M
2023-09-08 47.53 47.63 47.51 47.57 0.0M
2023-09-07 47.71 47.71 47.40 47.45 0.0M
2023-09-06 48.01 48.17 47.87 47.90 0.0M
2023-09-05 47.85 48.32 47.85 48.18 0.0M
2023-09-04 48.83 48.83 48.50 48.53 0.0M
2023-09-01 48.28 48.68 48.14 48.62 0.0M
2023-08-31 48.12 48.26 48.09 48.10 0.0M
2023-08-30 48.63 48.63 48.36 48.36 0.0M
2023-08-29 48.83 48.94 48.69 48.90 0.0M
2023-08-28 48.40 48.70 48.29 48.70 0.0M
2023-08-25 48.14 48.14 47.85 48.03 0.0M
2023-08-24 48.49 48.52 48.04 48.04 0.0M
2023-08-23 47.52 47.95 47.51 47.91 0.0M
2023-08-22 47.31 47.70 47.30 47.30 0.0M
2023-08-21 47.06 47.08 47.01 47.05 0.0M
2023-08-18 47.26 47.27 46.88 47.03 0.0M
2023-08-17 47.86 47.91 47.40 47.48 0.0M
2023-08-16 47.58 47.68 47.32 47.47 0.0M
2023-08-15 48.06 48.06 47.47 47.65 0.0M
2023-08-14 48.16 48.22 47.96 48.13 0.0M
2023-08-11 48.85 48.85 48.37 48.37 0.0M
2023-08-10 49.04 49.57 49.04 49.25 0.1M
2023-08-09 49.34 49.43 48.62 48.62 0.1M
2023-08-08 49.12 49.18 48.78 48.89 0.1M
2023-08-07 50.02 50.11 49.50 49.65 0.1M
2023-08-04 50.06 50.13 49.77 49.82 0.0M
2023-08-03 50.35 50.35 49.78 50.01 0.0M
2023-08-02 50.39 50.39 49.78 49.78 0.0M
2023-08-01 51.43 51.43 50.96 51.06 0.0M
2023-07-31 51.31 51.38 51.04 51.38 0.0M
2023-07-28 51.00 51.07 50.88 51.00 0.0M
2023-07-27 50.10 50.67 50.10 50.58 0.0M
2023-07-26 49.82 50.26 49.68 50.25 0.0M
2023-07-25 49.76 50.17 49.76 49.99 0.1M
2023-07-24 48.60 49.69 48.50 49.69 0.0M
2023-07-21 48.80 48.80 48.60 48.60 0.0M
2023-07-20 48.29 48.74 48.29 48.64 0.0M
2023-07-19 48.66 48.93 48.63 48.68 0.0M
2023-07-18 48.70 48.81 48.58 48.68 0.0M
2023-07-17 48.47 48.65 48.37 48.50 0.0M
2023-07-14 48.90 48.90 48.56 48.56 0.0M
2023-07-13 48.68 48.95 48.68 48.89 0.0M
2023-07-12 48.15 48.81 48.15 48.81 0.0M
2023-07-11 47.97 48.17 47.97 48.03 0.0M
2023-07-10 47.58 47.78 47.57 47.76 0.0M
2023-07-07 47.76 47.93 47.60 47.92 0.0M
2023-07-06 48.41 48.51 47.77 47.77 0.0M
2023-07-05 48.83 48.92 48.68 48.85 0.0M
2023-07-04 49.26 49.26 49.07 49.08 0.0M
2023-07-03 49.04 49.08 48.85 48.95 0.0M
2023-06-30 48.24 48.38 48.17 48.38 0.0M
2023-06-29 47.90 47.97 47.83 47.97 0.0M
2023-06-28 48.05 48.16 47.95 48.06 0.0M
2023-06-27 48.26 48.26 48.09 48.16 0.0M
2023-06-26 48.09 48.17 47.93 47.93 0.0M
2023-06-23 48.01 48.14 47.73 47.77 0.0M
2023-06-22 48.32 48.32 48.13 48.19 0.0M
2023-06-21 48.70 48.90 48.50 48.50 0.0M
2023-06-20 49.48 49.48 49.10 49.16 0.0M
2023-06-19 49.75 49.83 49.54 49.76 0.0M
2023-06-16 50.09 50.23 49.87 50.02 0.0M
2023-06-15 50.11 50.19 50.01 50.02 0.0M
2023-06-14 49.42 49.95 49.42 49.84 0.0M
2023-06-13 49.59 49.75 49.54 49.66 0.0M
2023-06-12 49.39 49.47 49.34 49.47 0.0M
2023-06-09 49.34 49.48 49.21 49.36 0.0M
2023-06-08 48.98 49.10 48.90 49.10 0.0M
2023-06-07 49.07 49.42 49.07 49.42 0.0M
2023-06-06 48.66 49.22 48.60 49.22 0.0M
2023-06-05 48.65 48.82 48.61 48.77 0.0M
2023-06-02 48.27 48.86 48.25 48.78 0.0M
2023-06-01 47.67 47.95 47.37 47.81 0.0M
2023-05-31 47.43 47.62 47.19 47.19 0.0M
2023-05-30 48.12 48.12 47.63 47.65 0.0M
2023-05-29 47.99 48.04 47.87 48.04 0.0M
2023-05-26 47.84 48.41 47.78 48.20 0.0M
2023-05-25 47.82 48.02 47.72 47.81 0.0M
2023-05-24 48.03 48.05 47.77 47.86 0.0M
2023-05-23 48.45 48.45 48.18 48.31 0.0M
2023-05-22 48.43 48.69 48.43 48.61 0.0M
2023-05-19 48.35 48.43 48.11 48.17 0.0M
2023-05-18 48.27 48.40 48.21 48.27 0.0M
2023-05-17 48.10 48.28 48.04 48.23 0.0M
2023-05-16 48.11 48.31 48.02 48.20 0.0M
2023-05-15 48.20 48.27 47.86 48.22 0.0M
2023-05-12 47.49 47.93 47.49 47.78 0.0M
2023-05-11 47.84 47.84 47.48 47.48 0.0M
2023-05-10 47.56 47.80 47.55 47.69 0.0M
2023-05-09 47.64 47.66 47.39 47.60 0.0M
2023-05-08 47.69 47.88 47.66 47.68 0.1M
2023-05-05 47.39 47.70 47.35 47.70 0.1M
2023-05-04 47.07 47.25 47.00 47.25 0.0M
2023-05-03 46.71 46.96 46.71 46.88 0.0M
2023-05-02 47.53 47.53 46.70 46.77 0.0M
2023-04-28 46.99 47.22 46.97 47.22 0.0M
2023-04-27 46.56 46.90 46.56 46.82 0.0M
2023-04-26 46.79 46.79 46.44 46.46 0.0M
2023-04-25 46.43 46.49 46.33 46.33 0.0M
2023-04-24 47.03 47.19 46.87 46.87 0.0M
2023-04-21 47.53 47.53 47.12 47.12 0.0M
2023-04-20 47.74 48.00 47.62 47.81 0.0M
2023-04-19 47.66 47.82 47.53 47.82 0.0M
2023-04-18 48.12 48.41 48.06 48.06 0.0M
2023-04-17 48.33 48.75 48.13 48.28 0.0M
2023-04-14 47.82 47.82 47.54 47.70 0.0M
2023-04-13 47.55 47.72 47.45 47.60 0.0M
2023-04-12 47.33 47.66 47.21 47.21 0.0M
2023-04-11 47.71 47.87 47.69 47.81 0.0M
2023-04-06 47.10 47.23 47.09 47.11 0.0M
2023-04-05 47.59 47.59 47.17 47.17 0.0M
2023-04-04 47.63 47.80 47.32 47.32 0.0M
2023-04-03 47.79 47.80 47.61 47.76 0.0M
2023-03-31 47.79 48.07 47.72 48.07 0.0M
2023-03-30 47.80 47.81 47.56 47.81 0.0M
2023-03-29 47.61 47.75 47.53 47.69 0.0M
2023-03-28 47.29 47.55 47.16 47.47 0.0M
2023-03-27 47.37 47.37 47.07 47.12 0.0M
2023-03-24 47.33 47.48 47.14 47.46 0.0M
2023-03-23 47.35 47.71 47.28 47.52 0.0M
2023-03-22 46.93 47.28 46.87 47.26 0.0M
2023-03-21 46.82 46.83 46.59 46.59 0.0M
2023-03-20 46.39 46.67 46.20 46.49 0.0M
2023-03-17 47.18 47.26 46.59 46.59 0.0M
2023-03-16 46.70 47.00 46.51 46.99 0.0M
2023-03-15 46.67 46.68 46.34 46.53 0.0M
2023-03-14 46.55 47.01 46.26 46.87 0.0M
2023-03-13 47.34 47.34 46.86 46.86 0.0M
2023-03-10 47.43 47.67 47.41 47.50 0.0M
2023-03-09 48.31 48.33 48.12 48.12 0.0M
2023-03-08 48.44 48.79 48.42 48.74 0.0M
2023-03-07 49.02 49.20 48.67 48.67 0.0M
2023-03-06 49.44 49.44 49.24 49.26 0.0M
2023-03-03 49.36 49.45 49.23 49.45 0.0M
2023-03-02 48.82 49.10 48.76 49.10 0.0M
2023-03-01 49.27 49.27 48.80 48.82 0.0M
2023-02-28 48.18 48.45 48.18 48.35 0.0M
2023-02-27 48.46 48.66 48.28 48.46 0.0M
2023-02-24 48.87 48.87 48.29 48.31 0.0M
2023-02-23 49.29 49.51 49.22 49.25 0.0M
2023-02-22 48.91 49.14 48.82 49.08 0.0M
2023-02-21 49.46 49.46 49.08 49.08 0.0M
2023-02-20 49.92 50.12 49.75 50.12 0.0M
2023-02-17 49.69 49.78 49.52 49.52 0.0M
2023-02-16 50.07 50.11 49.75 49.98 0.0M
2023-02-15 49.66 49.95 49.51 49.95 0.0M
2023-02-14 50.38 50.43 50.20 50.36 0.0M
2023-02-13 50.48 50.74 50.47 50.66 0.0M
2023-02-10 50.43 50.59 50.27 50.48 0.0M
2023-02-09 51.00 51.07 50.62 50.62 0.0M
2023-02-08 50.95 50.97 50.51 50.51 0.0M
2023-02-07 51.00 51.12 50.88 51.01 0.0M
2023-02-06 50.94 50.94 50.51 50.94 0.0M
2023-02-03 51.43 51.51 51.22 51.41 0.0M
2023-02-02 51.29 51.74 51.14 51.52 0.0M
2023-02-01 51.81 51.93 51.46 51.58 0.0M
2023-01-31 51.08 51.44 50.84 51.35 0.0M
2023-01-30 51.49 51.64 51.24 51.56 0.0M
2023-01-27 52.35 52.35 52.11 52.17 0.0M
2023-01-26 52.13 52.71 51.95 52.43 0.0M
2023-01-25 52.03 52.15 51.42 51.63 0.0M
2023-01-24 51.84 52.19 51.76 51.83 0.0M
2023-01-23 51.44 52.22 51.44 51.82 0.0M
2023-01-20 51.49 51.73 51.15 51.57 0.0M
2023-01-19 51.13 51.27 50.80 51.26 0.0M
2023-01-18 51.50 51.63 51.17 51.17 0.0M
2023-01-17 51.00 51.56 51.00 51.56 0.0M
2023-01-16 51.56 51.56 51.28 51.28 0.0M
2023-01-13 51.50 51.74 51.17 51.74 0.0M
2023-01-12 51.09 51.53 51.09 51.53 0.0M
2023-01-11 51.11 51.35 51.00 51.35 0.0M
2023-01-10 51.12 51.25 50.96 51.08 0.0M
2023-01-09 51.20 51.46 51.09 51.22 0.0M
2023-01-06 50.67 51.26 50.63 51.26 0.0M
2023-01-05 50.34 51.05 50.21 50.86 0.0M
2023-01-04 49.82 50.43 49.70 50.43 0.0M
2023-01-03 49.33 49.69 49.33 49.53 0.0M
2023-01-02 49.12 49.31 48.50 48.62 0.0M