BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF C (SRIEC)

SRIEC
🏛️ 德国 →
34.27
最后更新: 2025-09-26
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 30.26 30.31 30.26 30.28 0.0M
2023-12-28 30.36 30.36 30.20 30.20 0.0M
2023-12-27 30.21 30.28 30.19 30.26 0.0M
2023-12-22 30.07 30.26 30.07 30.26 0.0M
2023-12-21 30.10 30.14 30.04 30.14 0.0M
2023-12-20 30.21 30.21 30.12 30.21 0.0M
2023-12-19 30.09 30.15 30.09 30.15 0.0M
2023-12-18 29.99 30.15 29.92 29.92 0.0M
2023-12-15 30.17 30.24 30.03 30.24 0.0M
2023-12-14 30.22 30.25 29.99 30.09 0.0M
2023-12-13 29.73 29.82 29.73 29.74 0.0M
2023-12-12 29.76 29.76 29.67 29.70 0.0M
2023-12-11 29.64 29.74 29.59 29.63 0.0M
2023-12-08 29.54 29.69 29.54 29.60 0.0M
2023-12-07 29.44 29.53 29.44 29.46 0.0M
2023-12-06 29.35 29.56 29.35 29.44 0.0M
2023-12-05 29.07 29.27 29.07 29.27 0.0M
2023-12-04 29.11 29.18 29.06 29.06 0.0M
2023-12-01 29.00 29.23 28.96 29.23 0.0M
2023-11-30 28.84 28.93 28.80 28.80 0.0M
2023-11-29 28.62 28.80 28.62 28.78 0.0M
2023-11-28 28.59 28.61 28.48 28.61 0.0M
2023-11-27 28.62 28.76 28.62 28.67 0.0M
2023-11-24 28.55 28.69 28.54 28.68 0.0M
2023-11-23 28.56 28.63 28.52 28.58 0.0M
2023-11-22 28.48 28.58 28.48 28.54 0.0M
2023-11-21 28.43 28.46 28.32 28.32 0.0M
2023-11-20 28.43 28.46 28.41 28.41 0.0M
2023-11-17 28.31 28.48 28.22 28.43 0.0M
2023-11-16 28.38 28.38 28.25 28.25 0.0M
2023-11-15 28.50 28.55 28.45 28.45 0.0M
2023-11-14 27.89 28.38 27.85 28.38 0.0M
2023-11-13 27.80 27.87 27.76 27.87 0.0M
2023-11-10 27.80 27.80 27.58 27.69 0.0M
2023-11-09 27.69 27.95 27.69 27.95 0.0M
2023-11-08 27.47 27.74 27.47 27.74 0.0M
2023-11-07 27.50 27.61 27.50 27.60 0.0M
2023-11-06 27.69 27.69 27.54 27.54 0.0M
2023-11-03 27.58 27.68 27.52 27.68 0.0M
2023-11-02 27.54 27.54 27.38 27.38 0.0M
2023-11-01 26.90 27.07 26.83 27.03 0.0M
2023-10-31 26.68 26.97 26.68 26.97 0.0M
2023-10-30 26.69 26.69 26.62 26.62 0.0M
2023-10-27 26.58 26.58 26.49 26.52 0.0M
2023-10-26 26.41 26.64 26.41 26.60 0.0M
2023-10-25 26.72 26.72 26.59 26.59 0.0M
2023-10-24 26.71 26.71 26.63 26.70 0.0M
2023-10-23 26.61 26.62 26.36 26.62 0.0M
2023-10-20 26.64 26.72 26.57 26.59 0.0M
2023-10-19 27.10 27.15 26.94 26.94 0.0M
2023-10-18 27.48 27.48 27.26 27.26 0.0M
2023-10-17 27.56 27.58 27.46 27.54 0.0M
2023-10-16 27.65 27.69 27.48 27.65 0.0M
2023-10-13 27.78 27.78 27.52 27.54 0.0M
2023-10-12 28.04 28.10 27.86 27.86 0.0M
2023-10-11 27.78 27.93 27.78 27.89 0.0M
2023-10-10 27.67 28.00 27.67 28.00 0.0M
2023-10-09 27.37 27.40 27.35 27.36 0.0M
2023-10-06 27.30 27.49 27.30 27.49 0.0M
2023-10-05 27.29 27.32 27.27 27.27 0.0M
2023-10-04 27.01 27.29 27.01 27.16 0.0M
2023-10-03 27.38 27.46 27.17 27.17 0.0M
2023-10-02 27.86 27.86 27.48 27.50 0.0M
2023-09-29 27.88 27.97 27.82 27.82 0.0M
2023-09-28 27.56 27.56 27.45 27.56 0.0M
2023-09-27 27.63 27.71 27.53 27.53 0.0M
2023-09-26 27.69 27.72 27.67 27.67 0.0M
2023-09-25 28.04 28.04 27.76 27.84 0.0M
2023-09-22 28.50 28.50 28.07 28.07 0.0M
2023-09-21 28.40 28.40 28.21 28.21 0.0M
2023-09-20 28.36 28.61 28.36 28.58 0.0M
2023-09-19 28.27 28.34 28.22 28.22 0.0M
2023-09-18 28.57 28.57 28.31 28.36 0.0M
2023-09-15 28.85 28.85 28.64 28.66 0.0M
2023-09-14 28.22 28.59 28.22 28.57 0.0M
2023-09-13 28.13 28.15 27.98 28.15 0.0M
2023-09-12 28.42 28.42 28.26 28.26 0.0M
2023-09-11 28.39 28.41 28.33 28.37 0.0M
2023-09-08 28.30 28.33 28.08 28.24 0.0M
2023-09-07 28.23 28.35 28.22 28.22 0.0M
2023-09-06 28.28 28.36 28.22 28.28 0.0M
2023-09-05 28.40 28.45 28.40 28.42 0.0M
2023-09-04 28.76 28.85 28.56 28.56 0.0M
2023-09-01 28.61 28.73 28.59 28.59 0.0M
2023-08-31 28.68 28.81 28.63 28.63 0.0M
2023-08-30 28.71 28.71 28.55 28.66 0.0M
2023-08-29 28.52 28.68 28.52 28.68 0.0M
2023-08-28 28.34 28.41 28.29 28.41 0.0M
2023-08-25 28.11 28.28 28.11 28.14 0.0M
2023-08-24 28.55 28.55 28.14 28.14 0.0M
2023-08-23 28.15 28.30 28.15 28.26 0.0M
2023-08-22 28.06 28.21 28.05 28.09 0.0M
2023-08-21 27.99 28.12 27.90 27.92 0.0M
2023-08-18 28.01 28.01 27.86 27.98 0.0M
2023-08-17 28.25 28.35 28.13 28.13 0.0M
2023-08-16 28.35 28.44 28.35 28.37 0.0M
2023-08-15 28.62 28.62 28.30 28.36 0.0M
2023-08-14 28.56 28.63 28.55 28.62 0.0M
2023-08-11 28.76 28.76 28.56 28.56 0.0M
2023-08-10 28.74 28.91 28.74 28.91 0.0M
2023-08-09 28.84 28.90 28.66 28.66 0.0M
2023-08-08 28.50 28.66 28.50 28.65 0.0M
2023-08-07 28.53 28.59 28.49 28.59 0.0M
2023-08-04 28.50 28.63 28.38 28.63 0.0M
2023-08-03 28.51 28.58 28.47 28.52 0.0M
2023-08-02 28.73 28.87 28.67 28.70 0.0M
2023-08-01 29.24 29.26 29.06 29.06 0.0M
2023-07-31 29.30 29.39 29.28 29.32 0.0M
2023-07-28 29.38 29.43 29.31 29.39 0.0M
2023-07-27 29.31 29.63 29.31 29.54 0.0M
2023-07-26 29.19 29.19 28.92 29.10 0.0M
2023-07-25 28.99 29.23 28.99 29.23 0.0M
2023-07-24 28.93 29.01 28.93 29.01 0.0M
2023-07-21 28.97 29.01 28.90 29.01 0.0M
2023-07-20 28.88 29.04 28.88 29.04 0.0M
2023-07-19 28.96 28.99 28.89 28.97 0.0M
2023-07-18 28.56 28.79 28.56 28.79 0.0M
2023-07-17 28.76 28.76 28.67 28.67 0.0M
2023-07-14 28.76 28.88 28.76 28.83 0.0M
2023-07-13 28.65 28.82 28.65 28.82 0.0M
2023-07-12 28.21 28.67 28.21 28.67 0.0M
2023-07-11 28.08 28.21 28.08 28.21 0.0M
2023-07-10 27.87 28.03 27.87 28.03 0.0M
2023-07-07 27.92 28.00 27.85 27.99 0.0M
2023-07-06 28.31 28.31 27.96 27.96 0.0M
2023-07-05 28.57 28.58 28.47 28.50 0.0M
2023-07-04 28.72 28.80 28.72 28.77 0.0M
2023-07-03 28.84 28.84 28.74 28.74 0.0M
2023-06-30 28.72 28.76 28.67 28.76 0.0M
2023-06-29 28.48 28.52 28.40 28.44 0.0M
2023-06-28 28.40 28.50 28.30 28.50 0.0M
2023-06-27 28.27 28.27 28.18 28.24 0.0M
2023-06-26 28.20 28.21 28.12 28.21 0.0M
2023-06-23 28.27 28.27 28.21 28.21 0.0M
2023-06-22 28.09 28.25 28.07 28.25 0.0M
2023-06-21 28.46 28.60 28.36 28.36 0.0M
2023-06-20 28.61 28.71 28.61 28.64 0.0M
2023-06-19 28.99 28.99 28.77 28.77 0.0M
2023-06-16 29.04 29.22 29.04 29.17 0.0M
2023-06-15 29.12 29.12 28.91 29.02 0.0M
2023-06-14 28.98 29.15 28.98 29.14 0.0M
2023-06-13 29.03 29.03 28.83 29.02 0.0M
2023-06-12 29.00 29.11 28.96 28.98 0.0M
2023-06-09 29.04 29.04 28.75 28.85 0.0M
2023-06-08 28.88 28.98 28.88 28.97 0.0M
2023-06-07 29.01 29.08 28.98 28.98 0.0M
2023-06-06 29.00 29.16 28.96 29.10 0.0M
2023-06-05 29.10 29.15 29.10 29.12 0.0M
2023-06-02 28.85 29.13 28.85 29.08 0.0M
2023-06-01 28.67 28.78 28.60 28.73 0.0M
2023-05-31 28.64 28.86 28.53 28.55 0.0M
2023-05-30 29.07 29.12 28.87 28.87 0.0M
2023-05-29 29.15 29.15 29.03 29.03 0.0M
2023-05-26 28.88 29.08 28.84 29.08 0.0M
2023-05-25 28.94 28.94 28.85 28.85 0.0M
2023-05-24 29.13 29.13 28.90 28.90 0.0M
2023-05-23 29.52 29.53 29.43 29.43 0.0M
2023-05-22 29.65 29.65 29.62 29.62 0.0M
2023-05-19 29.61 29.78 29.60 29.69 0.0M
2023-05-18 29.53 29.59 29.53 29.57 0.0M
2023-05-17 29.43 29.45 29.38 29.38 0.0M
2023-05-16 29.69 29.69 29.57 29.57 0.0M
2023-05-15 29.65 29.82 29.65 29.78 0.0M
2023-05-12 29.72 29.72 29.64 29.64 0.0M
2023-05-11 29.67 29.67 29.59 29.59 0.0M
2023-05-10 29.64 29.64 29.53 29.53 0.0M
2023-05-09 29.88 29.88 29.51 29.59 0.0M
2023-05-08 29.62 29.73 29.62 29.72 0.0M
2023-05-05 29.43 29.65 29.43 29.61 0.0M
2023-05-04 29.24 29.31 29.15 29.31 0.0M
2023-05-03 29.42 29.49 29.42 29.48 0.0M
2023-05-02 29.66 29.66 29.29 29.29 0.0M
2023-04-28 29.53 29.61 29.37 29.61 0.0M
2023-04-27 29.38 29.44 29.30 29.44 0.0M
2023-04-26 29.36 29.37 29.33 29.37 0.0M
2023-04-25 29.66 29.66 29.48 29.57 0.0M
2023-04-24 29.72 29.75 29.72 29.75 0.0M
2023-04-21 29.60 29.72 29.56 29.72 0.0M
2023-04-20 29.50 29.58 29.46 29.56 0.0M
2023-04-19 29.50 29.58 29.43 29.54 0.0M
2023-04-18 29.52 29.61 29.52 29.55 0.0M
2023-04-17 29.42 29.55 29.36 29.41 0.0M
2023-04-14 29.31 29.38 29.28 29.34 0.0M
2023-04-13 29.29 29.29 29.21 29.27 0.0M
2023-04-12 29.09 29.21 29.09 29.14 0.0M
2023-04-11 29.16 29.16 29.03 29.05 0.0M
2023-04-06 29.00 29.00 28.93 28.98 0.0M
2023-04-05 28.83 28.83 28.76 28.79 0.0M
2023-04-04 29.02 29.04 28.86 28.86 0.0M
2023-04-03 28.91 28.93 28.76 28.82 0.0M
2023-03-31 28.83 28.98 28.83 28.98 0.0M
2023-03-30 28.59 28.83 28.59 28.79 0.0M
2023-03-29 28.25 28.54 28.25 28.44 0.0M
2023-03-28 28.35 28.35 28.10 28.16 0.0M
2023-03-27 28.25 28.41 28.16 28.20 0.0M
2023-03-24 28.13 28.13 27.85 27.87 0.0M
2023-03-23 28.12 28.27 28.10 28.24 0.0M
2023-03-22 28.21 28.31 28.21 28.24 0.0M
2023-03-21 28.14 28.34 28.14 28.34 0.0M
2023-03-20 27.48 28.03 27.37 27.97 0.0M
2023-03-17 28.14 28.14 27.55 27.60 0.0M
2023-03-16 27.92 28.00 27.70 27.92 0.0M
2023-03-15 28.12 28.12 27.57 27.57 0.0M
2023-03-14 28.00 28.24 27.91 28.22 0.0M
2023-03-13 28.36 28.36 27.76 27.80 0.0M
2023-03-10 28.40 28.47 28.23 28.38 0.0M
2023-03-09 28.65 28.77 28.60 28.75 0.0M
2023-03-08 28.65 28.78 28.62 28.78 0.0M
2023-03-07 28.96 29.12 28.80 28.80 0.0M
2023-03-06 29.09 29.09 28.95 29.01 0.0M
2023-03-03 28.94 29.00 28.94 29.00 0.0M
2023-03-02 28.47 28.78 28.47 28.78 0.0M
2023-03-01 28.84 28.91 28.59 28.62 0.0M
2023-02-28 28.91 28.96 28.82 28.82 0.0M
2023-02-27 28.90 29.00 28.90 28.97 0.0M
2023-02-24 29.00 29.00 28.54 28.54 0.0M
2023-02-23 28.87 28.95 28.87 28.87 0.0M
2023-02-22 28.81 28.90 28.69 28.86 0.0M
2023-02-21 29.30 29.30 28.88 28.95 0.0M
2023-02-20 29.10 29.10 28.96 29.03 0.0M
2023-02-17 28.73 28.99 28.73 28.95 0.0M
2023-02-16 29.14 29.14 29.02 29.02 0.0M
2023-02-15 28.88 28.95 28.87 28.95 0.0M
2023-02-14 28.81 28.91 28.73 28.73 0.0M
2023-02-13 28.54 28.77 28.54 28.76 0.0M
2023-02-10 28.71 28.71 28.31 28.45 0.0M
2023-02-09 28.95 29.00 28.86 28.86 0.0M
2023-02-08 28.96 28.96 28.76 28.76 0.0M
2023-02-07 28.69 28.88 28.64 28.71 0.0M
2023-02-06 28.75 28.76 28.62 28.76 0.0M
2023-02-03 28.85 28.95 28.83 28.95 0.0M
2023-02-02 28.65 28.96 28.56 28.96 0.0M
2023-02-01 28.40 28.46 28.35 28.36 0.0M
2023-01-31 28.32 28.32 28.16 28.30 0.0M
2023-01-30 28.18 28.41 28.18 28.41 0.0M
2023-01-27 28.30 28.43 28.28 28.43 0.0M
2023-01-26 28.39 28.39 28.29 28.35 0.0M
2023-01-25 28.25 28.25 28.01 28.19 0.0M
2023-01-24 28.33 28.33 28.29 28.29 0.0M
2023-01-23 28.36 28.36 28.24 28.34 0.0M
2023-01-20 28.17 28.24 28.17 28.18 0.0M
2023-01-19 28.17 28.17 28.06 28.11 0.0M
2023-01-18 28.59 28.61 28.48 28.48 0.0M
2023-01-17 28.34 28.55 28.34 28.50 0.0M
2023-01-16 28.33 28.42 28.24 28.41 0.0M
2023-01-13 28.14 28.23 28.14 28.23 0.0M
2023-01-12 27.97 28.13 27.97 28.07 0.0M
2023-01-11 27.79 28.03 27.79 27.94 0.0M
2023-01-10 27.76 27.78 27.73 27.78 0.0M
2023-01-09 27.78 28.00 27.78 27.97 0.0M
2023-01-06 27.40 27.70 27.29 27.70 0.0M
2023-01-05 27.39 27.49 27.39 27.41 0.0M
2023-01-04 27.40 27.49 27.40 27.48 0.0M
2023-01-03 27.06 27.06 26.87 26.95 0.0M
2023-01-02 26.68 26.79 26.51 26.74 0.0M