BNP Paribas Easy JPM ESG EMBI Global Diversified Composite UCITS ETF H EUR Capitalisation

ASRD
🏛️ Alemania →
9.46
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 8.72 8.74 8.72 8.73 0.0M
2024-12-27 8.74 8.75 8.70 8.71 0.0M
2024-12-23 8.76 8.76 8.70 8.70 0.0M
2024-12-20 8.71 8.75 8.67 8.73 0.0M
2024-12-19 8.75 8.75 8.69 8.69 0.0M
2024-12-18 8.85 8.86 8.82 8.83 0.0M
2024-12-17 8.87 8.87 8.82 8.83 0.0M
2024-12-16 8.85 8.88 8.83 8.83 0.1M
2024-12-13 8.89 8.91 8.84 8.84 0.0M
2024-12-12 8.93 8.94 8.90 8.90 0.0M
2024-12-11 8.95 8.95 8.92 8.92 0.0M
2024-12-10 8.95 8.95 8.92 8.93 0.0M
2024-12-09 8.98 8.98 8.94 8.94 0.0M
2024-12-06 8.96 8.97 8.93 8.97 0.0M
2024-12-05 8.94 8.94 8.91 8.91 0.0M
2024-12-04 8.89 8.92 8.89 8.91 0.0M
2024-12-03 8.89 8.91 8.88 8.88 0.0M
2024-12-02 8.92 8.92 8.89 8.90 0.0M
2024-11-29 8.90 8.91 8.89 8.89 0.0M
2024-11-28 8.89 8.90 8.88 8.88 0.0M
2024-11-27 8.88 8.89 8.86 8.87 0.0M
2024-11-26 8.86 8.87 8.83 8.87 0.0M
2024-11-25 8.83 8.85 8.81 8.84 0.0M
2024-11-22 8.81 8.83 8.79 8.82 0.0M
2024-11-21 8.80 8.83 8.79 8.83 0.0M
2024-11-20 8.80 8.80 8.78 8.79 0.0M
2024-11-19 8.74 8.81 8.74 8.81 0.0M
2024-11-18 8.74 8.77 8.70 8.70 0.0M
2024-11-15 8.78 8.79 8.71 8.71 0.0M
2024-11-14 8.76 8.81 8.76 8.78 0.0M
2024-11-13 8.79 8.84 8.78 8.78 0.0M
2024-11-12 8.84 8.85 8.79 8.79 0.0M
2024-11-11 8.86 8.88 8.84 8.85 0.0M
2024-11-08 8.85 8.89 8.83 8.83 0.0M
2024-11-07 8.77 8.82 8.75 8.82 0.0M
2024-11-06 8.72 8.74 8.69 8.71 0.1M
2024-11-05 8.78 8.78 8.73 8.73 0.1M
2024-11-04 8.76 8.79 8.76 8.76 0.0M
2024-11-01 8.79 8.79 8.74 8.74 0.0M
2024-10-31 8.81 8.81 8.75 8.79 0.0M
2024-10-30 8.84 8.85 8.81 8.85 0.1M
2024-10-29 8.80 8.81 8.79 8.80 0.0M
2024-10-28 8.76 8.83 8.76 8.81 0.0M
2024-10-25 8.80 8.84 8.80 8.83 0.0M
2024-10-24 8.78 8.82 8.78 8.79 0.0M
2024-10-23 8.80 8.80 8.78 8.79 0.0M
2024-10-22 8.81 8.82 8.79 8.82 0.0M
2024-10-21 8.89 8.90 8.81 8.81 0.0M
2024-10-18 8.91 8.93 8.88 8.93 0.0M
2024-10-17 8.95 8.96 8.91 8.94 0.0M
2024-10-16 8.92 8.97 8.92 8.97 0.0M
2024-10-15 8.86 8.94 8.86 8.94 0.1M
2024-10-14 8.88 8.89 8.87 8.87 0.0M
2024-10-11 8.87 8.90 8.86 8.90 0.0M
2024-10-10 8.90 8.90 8.87 8.90 0.0M
2024-10-09 8.91 8.94 8.90 8.94 0.0M
2024-10-08 8.92 8.93 8.90 8.93 0.0M
2024-10-07 8.92 8.94 8.91 8.94 0.0M
2024-10-04 8.98 8.99 8.93 8.96 0.1M
2024-10-03 9.01 9.01 8.97 9.01 0.0M
2024-10-02 9.03 9.03 9.02 9.03 0.0M
2024-10-01 9.01 9.04 8.98 9.04 0.0M
2024-09-30 8.99 9.01 8.97 8.99 0.0M
2024-09-27 8.96 9.01 8.96 9.00 0.0M
2024-09-26 8.99 9.04 8.94 8.94 0.0M
2024-09-25 8.99 9.00 8.96 8.96 0.0M
2024-09-24 8.97 8.99 8.95 8.96 0.0M
2024-09-23 9.01 9.02 8.96 8.96 0.0M
2024-09-20 9.02 9.05 8.96 8.96 0.0M
2024-09-19 8.97 9.05 8.97 8.99 0.0M
2024-09-18 9.02 9.02 8.97 9.01 0.0M
2024-09-17 9.00 9.04 9.00 9.04 0.0M
2024-09-16 8.96 9.03 8.94 8.94 0.0M
2024-09-13 8.92 9.02 8.92 8.98 0.0M
2024-09-12 8.90 8.95 8.90 8.90 0.0M
2024-09-11 8.89 8.92 8.87 8.92 0.0M
2024-09-10 8.87 8.92 8.87 8.91 0.0M
2024-09-09 8.88 8.91 8.85 8.85 0.0M
2024-09-06 8.86 8.92 8.86 8.86 0.0M
2024-09-05 8.85 8.90 8.85 8.86 0.0M
2024-09-04 8.83 8.86 8.81 8.84 0.0M
2024-09-03 8.85 8.86 8.80 8.80 0.0M
2024-09-02 8.86 8.87 8.83 8.84 0.0M
2024-08-30 8.85 8.88 8.85 8.87 0.0M
2024-08-29 8.86 8.89 8.82 8.82 0.0M
2024-08-28 8.84 8.88 8.84 8.84 0.0M
2024-08-27 8.87 8.88 8.84 8.84 0.0M
2024-08-26 8.89 8.91 8.84 8.84 0.0M
2024-08-23 8.82 8.89 8.81 8.85 0.0M
2024-08-22 8.85 8.87 8.79 8.79 0.0M
2024-08-21 8.83 8.88 8.83 8.84 0.0M
2024-08-20 8.84 8.86 8.79 8.86 0.0M
2024-08-19 8.80 8.84 8.80 8.81 0.0M
2024-08-16 8.79 8.82 8.78 8.78 0.1M
2024-08-15 8.79 8.80 8.76 8.77 0.0M
2024-08-14 8.75 8.80 8.75 8.80 0.0M
2024-08-13 8.72 8.73 8.70 8.73 0.0M
2024-08-12 8.72 8.73 8.69 8.69 0.0M
2024-08-09 8.68 8.72 8.68 8.70 0.0M
2024-08-08 8.69 8.69 8.64 8.66 0.0M
2024-08-07 8.67 8.70 8.65 8.66 0.0M
2024-08-06 8.66 8.68 8.63 8.63 0.0M
2024-08-05 8.68 8.70 8.63 8.66 0.0M
2024-08-02 8.70 8.73 8.66 8.73 0.0M
2024-08-01 8.68 8.71 8.67 8.67 0.0M
2024-07-31 8.63 8.68 8.63 8.68 0.0M
2024-07-30 8.63 8.65 8.61 8.64 0.0M
2024-07-29 8.63 8.66 8.63 8.66 0.0M
2024-07-26 8.58 8.61 8.57 8.58 0.0M
2024-07-25 8.57 8.60 8.57 8.60 0.0M
2024-07-24 8.59 8.62 8.58 8.62 0.0M
2024-07-23 8.62 8.63 8.61 8.63 0.0M
2024-07-22 8.57 8.62 8.57 8.59 0.0M
2024-07-19 8.59 8.60 8.57 8.58 0.0M
2024-07-18 8.63 8.63 8.59 8.61 0.0M
2024-07-17 8.63 8.64 8.61 8.63 0.0M
2024-07-16 8.62 8.65 8.61 8.61 0.0M
2024-07-15 8.65 8.66 8.61 8.61 0.0M
2024-07-12 8.61 8.65 8.58 8.64 0.0M
2024-07-11 8.57 8.64 8.57 8.62 0.0M
2024-07-10 8.55 8.59 8.54 8.58 0.0M
2024-07-09 8.56 8.60 8.56 8.57 0.0M
2024-07-08 8.57 8.57 8.55 8.56 0.0M
2024-07-05 8.50 8.58 8.50 8.53 0.0M
2024-07-04 8.53 8.54 8.49 8.49 0.0M
2024-07-03 8.48 8.52 8.45 8.51 0.0M
2024-07-02 8.41 8.47 8.41 8.47 0.0M
2024-07-01 8.53 8.53 8.41 8.41 0.0M
2024-06-28 8.54 8.55 8.49 8.49 0.0M
2024-06-27 8.51 8.56 8.50 8.56 0.0M
2024-06-26 8.56 8.56 8.53 8.54 0.0M
2024-06-25 8.55 8.57 8.55 8.57 0.0M
2024-06-24 8.54 8.58 8.54 8.58 0.0M
2024-06-21 8.54 8.56 8.52 8.53 0.0M
2024-06-20 8.56 8.58 8.52 8.52 0.0M
2024-06-19 8.55 8.59 8.55 8.59 0.0M
2024-06-18 8.51 8.57 8.49 8.57 0.0M
2024-06-17 8.55 8.55 8.48 8.48 0.0M
2024-06-14 8.54 8.57 8.50 8.57 0.0M
2024-06-13 8.56 8.57 8.52 8.57 0.0M
2024-06-12 8.48 8.56 8.44 8.56 0.0M
2024-06-11 8.47 8.49 8.46 8.46 0.0M
2024-06-10 8.46 8.48 8.45 8.48 0.0M
2024-06-07 8.54 8.55 8.43 8.50 0.0M
2024-06-06 8.51 8.56 8.51 8.55 0.0M
2024-06-05 8.51 8.55 8.49 8.52 0.0M
2024-06-04 8.50 8.53 8.48 8.53 0.0M
2024-06-03 8.47 8.49 8.46 8.49 0.0M
2024-05-31 8.44 8.49 8.43 8.49 0.0M
2024-05-30 8.40 8.46 8.39 8.46 0.0M
2024-05-29 8.45 8.45 8.41 8.42 0.0M
2024-05-28 8.45 8.49 8.45 8.49 0.0M
2024-05-27 8.48 8.51 8.47 8.51 0.0M
2024-05-24 8.42 8.48 8.42 8.48 0.0M
2024-05-23 8.51 8.51 8.46 8.47 0.0M
2024-05-22 8.52 8.53 8.49 8.53 0.0M
2024-05-21 8.52 8.54 8.50 8.51 0.0M
2024-05-20 8.52 8.54 8.50 8.51 0.0M
2024-05-17 8.56 8.56 8.49 8.55 0.0M
2024-05-16 8.55 8.58 8.55 8.55 0.0M
2024-05-15 8.48 8.55 8.48 8.55 0.0M
2024-05-14 8.47 8.50 8.45 8.50 0.0M
2024-05-13 8.46 8.49 8.44 8.49 0.0M
2024-05-10 8.45 8.50 8.45 8.45 0.0M
2024-05-09 8.44 8.44 8.42 8.44 0.0M
2024-05-08 8.47 8.48 8.43 8.46 0.0M
2024-05-07 8.45 8.50 8.45 8.50 0.0M
2024-05-06 8.41 8.48 8.41 8.48 0.0M
2024-05-03 8.38 8.44 8.34 8.40 0.0M
2024-05-02 8.29 8.36 8.29 8.36 0.0M
2024-04-30 8.35 8.36 8.29 8.29 0.0M
2024-04-29 8.33 8.37 8.33 8.33 0.0M
2024-04-26 8.28 8.34 8.28 8.34 0.0M
2024-04-25 8.31 8.33 8.27 8.31 0.0M
2024-04-24 8.36 8.36 8.31 8.33 0.0M
2024-04-23 8.36 8.39 8.33 8.35 0.0M
2024-04-22 8.31 8.35 8.29 8.31 0.0M
2024-04-19 8.32 8.36 8.30 8.31 0.0M
2024-04-18 8.36 8.37 8.34 8.34 0.0M
2024-04-17 8.24 8.33 8.24 8.33 0.0M
2024-04-16 8.29 8.29 8.24 8.25 0.0M
2024-04-15 8.36 8.38 8.32 8.32 0.0M
2024-04-12 8.39 8.42 8.36 8.36 0.0M
2024-04-11 8.41 8.41 8.37 8.38 0.0M
2024-04-10 8.54 8.56 8.45 8.48 0.0M
2024-04-09 8.49 8.55 8.49 8.55 0.0M
2024-04-08 8.48 8.48 8.44 8.46 0.0M
2024-04-05 8.51 8.51 8.46 8.51 0.0M
2024-04-04 8.47 8.49 8.45 8.49 0.0M
2024-04-03 8.44 8.47 8.40 8.44 0.0M
2024-04-02 8.55 8.55 8.43 8.43 0.0M
2024-03-28 8.53 8.54 8.51 8.52 0.0M
2024-03-27 8.52 8.54 8.49 8.54 0.0M
2024-03-26 8.50 8.53 8.48 8.52 0.0M
2024-03-25 8.52 8.52 8.49 8.52 0.0M
2024-03-22 8.52 8.54 8.47 8.54 0.0M
2024-03-21 8.47 8.51 8.47 8.50 0.0M
2024-03-20 8.39 8.44 8.39 8.42 0.0M
2024-03-19 8.36 8.41 8.36 8.39 0.0M
2024-03-18 8.40 8.42 8.39 8.41 0.0M
2024-03-15 8.42 8.43 8.38 8.38 0.0M
2024-03-14 8.46 8.48 8.41 8.44 0.0M
2024-03-13 8.46 8.47 8.43 8.47 0.0M
2024-03-12 8.46 8.48 8.44 8.46 0.0M
2024-03-11 8.48 8.50 8.45 8.48 0.0M
2024-03-08 8.46 8.51 8.46 8.48 0.0M
2024-03-07 8.46 8.46 8.43 8.44 0.0M
2024-03-06 8.41 8.47 8.39 8.47 0.0M
2024-03-05 8.41 8.43 8.39 8.40 0.0M
2024-03-04 8.39 8.42 8.38 8.42 0.0M
2024-03-01 8.35 8.40 8.35 8.40 0.0M
2024-02-29 8.34 8.35 8.31 8.35 0.0M
2024-02-28 8.32 8.34 8.30 8.34 0.0M
2024-02-27 8.32 8.35 8.30 8.34 0.0M
2024-02-26 8.36 8.38 8.31 8.31 0.0M
2024-02-23 8.27 8.34 8.27 8.34 0.0M
2024-02-22 8.28 8.30 8.26 8.30 0.0M
2024-02-21 8.25 8.29 8.22 8.29 0.0M
2024-02-20 8.27 8.29 8.24 8.29 0.1M
2024-02-19 8.28 8.28 8.25 8.25 0.0M
2024-02-16 8.31 8.32 8.28 8.28 0.0M
2024-02-15 8.29 8.31 8.28 8.31 0.0M
2024-02-14 8.23 8.26 8.22 8.26 0.0M
2024-02-13 8.28 8.32 8.23 8.25 0.0M
2024-02-12 8.32 8.32 8.29 8.31 0.0M
2024-02-09 8.31 8.32 8.30 8.31 0.0M
2024-02-08 8.31 8.33 8.30 8.31 0.0M
2024-02-07 8.32 8.33 8.30 8.32 0.0M
2024-02-06 8.24 8.32 8.24 8.32 0.0M
2024-02-05 8.28 8.29 8.24 8.24 0.0M
2024-02-02 8.37 8.40 8.30 8.30 0.0M
2024-02-01 8.32 8.40 8.31 8.38 0.0M
2024-01-31 8.32 8.36 8.32 8.34 0.0M
2024-01-30 8.30 8.31 8.29 8.30 0.0M
2024-01-29 8.26 8.28 8.26 8.27 0.0M
2024-01-26 8.25 8.27 8.22 8.25 0.0M
2024-01-25 8.20 8.24 8.20 8.23 0.0M
2024-01-24 8.27 8.27 8.22 8.22 0.0M
2024-01-23 8.25 8.26 8.21 8.22 0.0M
2024-01-22 8.28 8.29 8.27 8.27 0.0M
2024-01-19 8.26 8.29 8.23 8.25 0.0M
2024-01-18 8.27 8.31 8.26 8.27 0.0M
2024-01-17 8.27 8.29 8.25 8.27 0.0M
2024-01-16 8.33 8.34 8.31 8.32 0.0M
2024-01-15 8.36 8.36 8.33 8.35 0.0M
2024-01-12 8.34 8.39 8.32 8.38 0.0M
2024-01-11 8.27 8.32 8.27 8.30 0.0M
2024-01-10 8.24 8.28 8.24 8.26 0.0M
2024-01-09 8.24 8.24 8.22 8.24 0.0M
2024-01-08 8.25 8.29 8.21 8.28 0.1M
2024-01-05 8.26 8.29 8.22 8.29 0.0M
2024-01-04 8.28 8.30 8.26 8.28 0.0M
2024-01-03 8.30 8.34 8.27 8.28 0.0M
2024-01-02 8.44 8.44 8.37 8.37 0.0M