BNP Paribas Easy CAC 40® ESG UCITS ETF (E40)

E40
🏛️ 德国 →
13.50
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 11.83 11.85 11.81 11.84 0.0M
2023-12-28 11.88 11.88 11.80 11.80 0.0M
2023-12-27 11.83 11.85 11.83 11.84 0.0M
2023-12-22 11.84 11.90 11.84 11.90 0.0M
2023-12-21 11.83 11.85 11.80 11.85 0.0M
2023-12-20 11.88 11.88 11.86 11.88 0.0M
2023-12-19 11.85 11.86 11.83 11.86 0.0M
2023-12-18 11.85 11.86 11.83 11.84 0.0M
2023-12-15 11.92 11.94 11.91 11.91 0.0M
2023-12-14 11.98 11.98 11.88 11.88 0.0M
2023-12-13 11.83 11.86 11.80 11.80 0.0M
2023-12-12 11.84 11.84 11.83 11.83 0.0M
2023-12-11 11.78 11.83 11.78 11.83 0.0M
2023-12-08 11.66 11.80 11.66 11.79 0.0M
2023-12-07 11.63 11.64 11.62 11.64 0.0M
2023-12-06 11.58 11.67 11.58 11.65 0.0M
2023-12-05 11.47 11.57 11.47 11.57 0.0M
2023-12-04 11.47 11.48 11.47 11.48 0.0M
2023-12-01 11.47 11.47 11.45 11.46 0.0M
2023-11-30 11.35 11.41 11.35 11.41 0.0M
2023-11-29 11.32 11.37 11.32 11.35 0.0M
2023-11-28 11.29 11.32 11.27 11.32 0.0M
2023-11-27 11.39 11.39 11.34 11.34 0.0M
2023-11-24 11.41 11.41 11.37 11.37 0.0M
2023-11-23 11.35 11.36 11.35 11.35 0.0M
2023-11-22 11.31 11.35 11.31 11.34 0.0M
2023-11-21 11.28 11.28 11.27 11.27 0.0M
2023-11-20 11.32 11.32 11.29 11.29 0.0M
2023-11-17 11.25 11.30 11.25 11.30 0.0M
2023-11-16 11.20 11.21 11.19 11.20 0.0M
2023-11-15 11.23 11.27 11.22 11.22 0.0M
2023-11-14 11.02 11.19 11.02 11.19 0.0M
2023-11-13 11.00 11.04 10.99 11.01 0.0M
2023-11-10 11.02 11.02 10.94 10.96 0.0M
2023-11-09 10.96 11.09 10.96 11.09 0.0M
2023-11-08 10.87 10.99 10.87 10.96 0.0M
2023-11-07 11.15 11.20 11.15 11.17 0.0M
2023-11-06 11.28 11.28 11.19 11.19 0.0M
2023-11-03 11.27 11.27 11.24 11.26 0.0M
2023-11-02 11.14 11.29 11.14 11.25 0.0M
2023-11-01 11.01 11.07 10.97 11.04 0.0M
2023-10-31 10.90 11.00 10.90 10.97 0.0M
2023-10-30 10.86 10.89 10.86 10.88 0.0M
2023-10-27 10.85 10.85 10.82 10.82 0.0M
2023-10-26 10.94 11.02 10.94 11.02 0.0M
2023-10-25 10.96 11.09 10.96 11.07 0.0M
2023-10-24 10.97 11.02 10.97 11.02 0.0M
2023-10-23 10.90 10.94 10.84 10.94 0.0M
2023-10-20 10.90 10.93 10.89 10.89 0.0M
2023-10-19 11.01 11.08 11.01 11.06 0.0M
2023-10-18 11.21 11.21 11.11 11.11 0.0M
2023-10-17 11.22 11.26 11.18 11.26 0.0M
2023-10-16 11.25 11.25 11.17 11.24 0.0M
2023-10-13 11.38 11.38 11.20 11.20 0.0M
2023-10-12 11.52 11.52 11.40 11.40 0.0M
2023-10-11 11.43 11.50 11.43 11.46 0.0M
2023-10-10 11.40 11.51 11.40 11.51 0.0M
2023-10-09 11.34 11.34 11.26 11.27 0.0M
2023-10-06 11.29 11.36 11.29 11.36 0.0M
2023-10-05 11.30 11.30 11.27 11.27 0.0M
2023-10-04 11.18 11.31 11.18 11.27 0.0M
2023-10-03 11.32 11.36 11.24 11.24 0.0M
2023-10-02 11.50 11.55 11.33 11.36 0.0M
2023-09-29 11.49 11.56 11.47 11.47 0.0M
2023-09-28 11.36 11.42 11.31 11.42 0.0M
2023-09-27 11.37 11.39 11.34 11.35 0.0M
2023-09-26 11.39 11.39 11.38 11.38 0.0M
2023-09-25 11.52 11.58 11.43 11.45 0.0M
2023-09-22 11.52 11.57 11.52 11.57 0.0M
2023-09-21 11.70 11.70 11.62 11.62 0.0M
2023-09-20 11.75 11.83 11.75 11.81 0.0M
2023-09-19 11.75 11.75 11.73 11.73 0.0M
2023-09-18 11.78 11.78 11.72 11.73 0.0M
2023-09-15 11.95 12.00 11.92 11.92 0.0M
2023-09-14 11.64 11.82 11.62 11.82 0.0M
2023-09-13 11.68 11.69 11.62 11.68 0.0M
2023-09-12 11.80 11.80 11.73 11.73 0.0M
2023-09-11 11.79 11.79 11.79 11.79 0.0M
2023-09-08 11.70 11.73 11.66 11.73 0.0M
2023-09-07 11.64 11.71 11.64 11.67 0.0M
2023-09-06 11.67 11.67 11.67 11.67 0.0M
2023-09-05 11.72 11.78 11.72 11.75 0.0M
2023-09-04 11.91 11.91 11.81 11.82 0.0M
2023-09-01 11.86 11.89 11.84 11.84 0.0M
2023-08-31 11.95 11.98 11.89 11.89 0.0M
2023-08-30 12.08 12.08 11.94 11.98 0.0M
2023-08-29 11.94 11.99 11.94 11.99 0.0M
2023-08-28 11.84 11.92 11.82 11.92 0.0M
2023-08-25 11.71 11.81 11.71 11.75 0.0M
2023-08-24 11.93 11.93 11.73 11.73 0.0M
2023-08-23 11.80 11.80 11.76 11.79 0.0M
2023-08-22 11.72 11.81 11.72 11.75 0.0M
2023-08-21 11.66 11.78 11.66 11.69 0.0M
2023-08-18 11.61 11.65 11.60 11.65 0.0M
2023-08-17 11.77 11.80 11.68 11.68 0.0M
2023-08-16 11.80 11.82 11.80 11.81 0.0M
2023-08-15 11.96 11.96 11.81 11.83 0.0M
2023-08-14 11.92 11.97 11.91 11.97 0.0M
2023-08-11 12.01 12.01 11.92 11.92 0.0M
2023-08-10 11.99 12.07 11.98 12.07 0.0M
2023-08-09 11.97 11.97 11.90 11.90 0.0M
2023-08-08 11.86 11.86 11.79 11.82 0.0M
2023-08-07 11.86 11.91 11.85 11.90 0.0M
2023-08-04 11.84 11.90 11.83 11.90 0.0M
2023-08-03 11.83 11.84 11.81 11.81 0.0M
2023-08-02 11.88 11.98 11.88 11.92 0.0M
2023-08-01 12.16 12.16 12.04 12.04 0.0M
2023-07-31 12.16 12.23 12.16 12.18 0.0M
2023-07-28 12.15 12.22 12.15 12.20 0.0M
2023-07-27 12.00 12.19 12.00 12.19 0.0M
2023-07-26 12.02 12.06 11.89 11.95 0.0M
2023-07-25 12.15 12.15 12.11 12.11 0.0M
2023-07-24 12.08 12.12 12.07 12.12 0.0M
2023-07-21 12.04 12.13 12.04 12.13 0.0M
2023-07-20 11.92 12.05 11.92 12.05 0.0M
2023-07-19 12.05 12.05 11.97 11.97 0.0M
2023-07-18 11.94 11.97 11.91 11.97 0.0M
2023-07-17 11.90 11.92 11.90 11.92 0.0M
2023-07-14 12.02 12.07 12.02 12.05 0.0M
2023-07-13 11.97 12.04 11.97 12.02 0.0M
2023-07-12 11.80 11.96 11.80 11.96 0.0M
2023-07-11 11.72 11.78 11.72 11.78 0.0M
2023-07-10 11.57 11.67 11.57 11.67 0.0M
2023-07-07 11.64 11.64 11.61 11.61 0.0M
2023-07-06 11.78 11.78 11.56 11.56 0.0M
2023-07-05 11.93 11.95 11.91 11.91 0.0M
2023-07-04 12.07 12.07 12.02 12.02 0.0M
2023-07-03 12.10 12.10 12.06 12.06 0.0M
2023-06-30 12.03 12.09 12.03 12.09 0.0M
2023-06-29 11.92 12.00 11.90 11.96 0.0M
2023-06-28 11.88 11.90 11.88 11.90 0.0M
2023-06-27 11.77 11.78 11.72 11.78 0.0M
2023-06-26 11.67 11.73 11.67 11.71 0.0M
2023-06-23 11.67 11.71 11.67 11.68 0.0M
2023-06-22 11.70 11.73 11.67 11.73 0.0M
2023-06-21 11.85 11.85 11.82 11.82 0.0M
2023-06-20 11.87 11.92 11.87 11.89 0.0M
2023-06-19 11.95 11.95 11.89 11.89 0.0M
2023-06-16 11.91 12.03 11.91 12.03 0.0M
2023-06-15 11.91 11.91 11.84 11.88 0.0M
2023-06-14 11.98 11.98 11.95 11.95 0.0M
2023-06-13 11.88 11.88 11.81 11.88 0.0M
2023-06-12 11.81 11.83 11.81 11.82 0.0M
2023-06-09 11.76 11.76 11.71 11.72 0.0M
2023-06-08 11.75 11.75 11.73 11.73 0.0M
2023-06-07 11.73 11.74 11.73 11.73 0.0M
2023-06-06 11.73 11.76 11.72 11.76 0.0M
2023-06-05 11.81 11.82 11.71 11.71 0.0M
2023-06-02 11.70 11.83 11.70 11.83 0.0M
2023-06-01 11.62 11.63 11.62 11.63 0.0M
2023-05-31 11.58 11.68 11.56 11.56 0.0M
2023-05-30 11.77 11.80 11.71 11.72 0.0M
2023-05-29 11.87 11.87 11.78 11.78 0.0M
2023-05-26 11.73 11.82 11.71 11.82 0.0M
2023-05-25 11.68 11.69 11.67 11.68 0.0M
2023-05-24 11.75 11.75 11.68 11.70 0.0M
2023-05-23 12.03 12.03 11.90 11.90 0.0M
2023-05-22 12.08 12.09 12.06 12.07 0.0M
2023-05-19 12.07 12.07 12.06 12.06 0.0M
2023-05-18 11.99 12.03 11.99 12.00 0.0M
2023-05-17 11.88 11.91 11.88 11.90 0.0M
2023-05-16 11.89 11.94 11.89 11.92 0.0M
2023-05-15 11.95 11.97 11.93 11.93 0.0M
2023-05-12 11.95 11.95 11.89 11.89 0.0M
2023-05-11 11.89 11.89 11.85 11.85 0.0M
2023-05-10 11.89 11.89 11.80 11.80 0.0M
2023-05-09 11.87 11.87 11.80 11.85 0.0M
2023-05-08 11.86 11.91 11.86 11.91 0.0M
2023-05-05 11.78 11.88 11.78 11.87 0.0M
2023-05-04 11.79 11.79 11.71 11.73 0.0M
2023-05-03 11.87 11.90 11.85 11.85 0.0M
2023-05-02 11.91 11.95 11.80 11.80 0.0M
2023-04-28 11.98 11.98 11.83 11.92 0.0M
2023-04-27 11.86 11.94 11.86 11.94 0.0M
2023-04-26 11.87 11.87 11.83 11.86 0.0M
2023-04-25 11.94 11.99 11.94 11.97 0.0M
2023-04-24 11.99 12.01 11.99 12.00 0.0M
2023-04-21 11.95 11.98 11.91 11.98 0.0M
2023-04-20 11.94 11.94 11.90 11.94 0.0M
2023-04-19 11.91 11.94 11.91 11.94 0.0M
2023-04-18 11.88 11.92 11.88 11.91 0.0M
2023-04-17 11.88 11.88 11.84 11.84 0.0M
2023-04-14 11.83 11.85 11.83 11.85 0.0M
2023-04-13 11.78 11.80 11.78 11.80 0.0M
2023-04-12 11.72 11.72 11.68 11.68 0.0M
2023-04-11 11.69 11.69 11.67 11.67 0.0M
2023-04-06 11.57 11.60 11.57 11.59 0.0M
2023-04-05 11.64 11.64 11.58 11.58 0.0M
2023-04-04 11.63 11.71 11.63 11.63 0.0M
2023-04-03 11.61 11.63 11.58 11.61 0.0M
2023-03-31 11.57 11.64 11.57 11.63 0.0M
2023-03-30 11.51 11.56 11.51 11.54 0.0M
2023-03-29 11.32 11.42 11.32 11.42 0.0M
2023-03-28 11.32 11.32 11.24 11.24 0.0M
2023-03-27 11.29 11.29 11.24 11.24 0.0M
2023-03-24 11.25 11.28 11.07 11.12 0.0M
2023-03-23 11.29 11.32 11.26 11.32 0.0M
2023-03-22 11.22 11.30 11.22 11.29 0.0M
2023-03-21 11.20 11.28 11.20 11.25 0.0M
2023-03-20 10.92 11.09 10.92 11.09 0.0M
2023-03-17 11.20 11.20 10.96 10.96 0.0M
2023-03-16 11.07 11.12 10.96 11.12 0.0M
2023-03-15 11.24 11.24 10.89 10.89 0.0M
2023-03-14 11.11 11.31 11.11 11.29 0.0M
2023-03-13 11.35 11.37 11.07 11.07 0.0M
2023-03-10 11.34 11.43 11.34 11.41 0.0M
2023-03-09 11.55 11.58 11.55 11.57 0.0M
2023-03-08 11.55 11.58 11.54 11.57 0.0M
2023-03-07 11.59 11.64 11.58 11.58 0.0M
2023-03-06 11.65 11.65 11.59 11.62 0.0M
2023-03-03 11.54 11.59 11.54 11.59 0.0M
2023-03-02 11.32 11.47 11.32 11.47 0.0M
2023-03-01 11.51 11.56 11.42 11.42 0.0M
2023-02-28 11.52 11.54 11.48 11.48 0.0M
2023-02-27 11.52 11.53 11.51 11.51 0.0M
2023-02-24 11.61 11.61 11.33 11.33 0.0M
2023-02-23 11.56 11.56 11.53 11.53 0.0M
2023-02-22 11.47 11.50 11.41 11.50 0.0M
2023-02-21 11.52 11.52 11.52 11.52 0.0M
2023-02-20 11.56 11.56 11.56 11.56 0.0M
2023-02-17 11.49 11.58 11.49 11.58 0.0M
2023-02-16 11.59 11.59 11.58 11.58 0.0M
2023-02-15 11.46 11.46 11.45 11.46 0.0M
2023-02-14 11.32 11.35 11.31 11.31 0.0M
2023-02-13 11.21 11.31 11.21 11.31 0.0M
2023-02-10 11.27 11.27 11.12 11.18 0.0M
2023-02-09 11.34 11.38 11.31 11.31 0.0M
2023-02-08 11.33 11.33 11.21 11.21 0.0M
2023-02-07 11.24 11.25 11.22 11.22 0.0M
2023-02-06 11.24 11.26 11.24 11.26 0.0M
2023-02-03 11.28 11.40 11.28 11.40 0.0M
2023-02-02 11.26 11.34 11.21 11.34 0.0M
2023-02-01 11.19 11.20 11.18 11.18 0.0M
2023-01-31 11.13 11.17 11.13 11.17 0.0M
2023-01-30 11.13 11.20 11.13 11.18 0.0M
2023-01-27 11.17 11.18 11.17 11.18 0.0M
2023-01-26 11.16 11.18 11.16 11.18 0.0M
2023-01-25 11.05 11.07 11.05 11.07 0.0M
2023-01-24 11.06 11.08 11.03 11.08 0.0M
2023-01-23 10.98 11.04 10.98 11.04 0.0M
2023-01-20 10.98 10.98 10.97 10.98 0.0M
2023-01-19 10.95 10.95 10.92 10.92 0.0M
2023-01-18 11.11 11.15 11.11 11.11 0.0M
2023-01-17 11.04 11.09 11.04 11.09 0.0M
2023-01-16 11.04 11.04 11.03 11.04 0.0M
2023-01-13 10.95 11.01 10.95 11.01 0.0M
2023-01-12 10.87 10.94 10.87 10.93 0.0M
2023-01-11 10.73 10.85 10.73 10.85 0.0M
2023-01-10 10.74 10.74 10.70 10.72 0.0M
2023-01-09 10.69 10.80 10.69 10.80 0.0M
2023-01-06 10.56 10.70 10.56 10.70 0.0M
2023-01-05 10.52 10.56 10.52 10.54 0.0M
2023-01-04 10.51 10.59 10.51 10.59 0.0M
2023-01-03 10.28 10.36 10.28 10.31 0.0M
2023-01-02 10.21 10.23 10.21 10.23 0.0M