BNP Paribas Easy ECPI Circular Economy Leaders UCITS ETF USD Cap (REUSD)

REUSD
🏛️ Frankreich →
13.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 11.53 11.70 10.97 10.97 0.0M
2023-12-28 11.70 11.70 11.70 11.67 0.0M
2023-12-27 11.70 11.64 10.97 11.64 0.0M
2023-12-22 11.46 11.46 11.46 11.54 0.0M
2023-12-21 11.48 11.48 11.48 11.48 0.0M
2023-12-20 11.46 11.51 10.97 11.51 0.0M
2023-12-19 11.50 11.50 11.50 11.50 0.0M
2023-12-18 11.42 11.42 11.42 11.43 0.0M
2023-12-15 11.42 11.45 10.97 11.45 0.0M
2023-12-14 11.44 11.44 11.44 11.44 0.0M
2023-12-13 11.18 11.18 11.18 11.18 0.0M
2023-12-12 11.16 11.16 11.16 11.16 0.0M
2023-12-11 11.16 11.14 10.97 11.14 0.0M
2023-12-08 11.05 11.05 11.05 11.05 0.0M
2023-12-07 10.99 10.99 10.99 10.99 0.0M
2023-12-06 10.97 10.97 10.97 11.01 0.0M
2023-12-05 10.92 10.92 10.92 10.92 0.0M
2023-12-04 10.97 10.97 10.97 10.93 0.0M
2023-12-01 10.94 10.94 10.94 10.98 0.0M
2023-11-30 10.94 10.94 10.94 10.92 0.0M
2023-11-29 10.97 10.97 10.97 10.97 0.0M
2023-11-28 10.92 10.92 10.92 10.92 0.0M
2023-11-27 10.93 10.93 10.93 10.92 0.0M
2023-11-24 10.95 10.95 10.95 10.95 0.0M
2023-11-23 10.96 10.96 10.96 10.95 0.0M
2023-11-22 10.92 10.92 10.92 10.93 0.0M
2023-11-21 10.94 10.94 10.94 10.90 0.0M
2023-11-20 10.91 10.91 10.91 10.90 0.0M
2023-11-17 10.86 10.86 10.86 10.87 0.0M
2023-11-16 10.81 10.81 10.81 10.78 0.0M
2023-11-15 10.84 10.84 10.84 10.86 0.0M
2023-11-14 10.54 10.54 10.54 10.79 0.0M
2023-11-13 10.52 10.52 10.52 10.52 0.0M
2023-11-10 10.47 10.47 10.47 10.47 0.0M
2023-11-09 10.53 10.53 10.53 10.57 0.0M
2023-11-08 10.45 10.45 10.45 10.50 0.0M
2023-11-07 10.48 10.48 10.48 10.50 0.0M
2023-11-06 10.56 10.56 10.56 10.51 0.0M
2023-11-03 10.57 10.57 10.57 10.57 0.0M
2023-11-02 10.26 10.26 10.26 10.37 0.0M
2023-11-01 10.15 10.15 10.15 10.15 0.0M
2023-10-31 10.00 10.00 10.00 10.05 0.0M
2023-10-30 9.99 9.99 9.99 9.99 0.0M
2023-10-27 9.98 9.98 9.98 9.95 0.0M
2023-10-26 9.98 9.98 9.98 9.98 0.0M
2023-10-25 10.05 10.05 10.05 10.08 0.0M
2023-10-24 10.06 10.06 10.06 10.06 0.0M
2023-10-23 10.01 10.01 10.01 10.02 0.0M
2023-10-20 10.04 10.04 10.04 10.01 0.0M
2023-10-19 10.16 10.16 10.16 10.16 0.0M
2023-10-18 10.21 10.21 10.21 10.21 0.0M
2023-10-17 10.34 10.34 10.34 10.34 0.0M
2023-10-16 10.28 10.28 10.28 10.36 0.0M
2023-10-13 10.34 10.34 10.34 10.25 0.0M
2023-10-12 10.38 10.38 10.38 10.38 0.0M
2023-10-11 10.35 10.35 10.35 10.38 0.0M
2023-10-10 10.28 10.28 10.28 10.40 0.0M
2023-10-09 10.15 10.15 10.15 10.15 0.0M
2023-10-06 10.12 10.12 10.12 10.18 0.0M
2023-10-05 10.17 10.17 10.17 10.10 0.0M
2023-10-04 10.03 10.03 10.03 10.12 0.0M
2023-10-03 10.17 10.17 10.17 10.10 0.0M
2023-10-02 10.35 10.35 10.35 10.23 0.0M
2023-09-29 10.35 10.35 10.35 10.35 0.0M
2023-09-28 10.25 10.25 10.25 10.32 0.0M
2023-09-27 10.27 10.27 10.27 10.27 0.0M
2023-09-26 10.37 10.37 10.37 10.32 0.0M
2023-09-25 10.41 10.41 10.41 10.41 0.0M
2023-09-22 10.51 10.51 10.51 10.51 0.0M
2023-09-21 10.63 10.63 10.63 10.53 0.0M
2023-09-20 10.71 10.71 10.71 10.79 0.0M
2023-09-19 10.73 10.73 10.73 10.69 0.0M
2023-09-18 10.74 10.74 10.74 10.74 0.0M
2023-09-15 10.91 10.91 10.91 10.81 0.0M
2023-09-14 10.82 10.82 10.82 10.82 0.0M
2023-09-13 10.78 10.78 10.78 10.78 0.0M
2023-09-12 10.88 10.88 10.88 10.81 0.0M
2023-09-11 10.87 10.87 10.87 10.85 0.0M
2023-09-08 10.84 10.84 10.84 10.83 0.0M
2023-09-07 10.83 10.83 10.83 10.82 0.0M
2023-09-06 10.89 10.89 10.89 10.85 0.0M
2023-09-05 10.93 10.93 10.93 10.92 0.0M
2023-09-04 11.01 11.01 11.01 10.97 0.0M
2023-09-01 10.96 10.96 10.96 10.96 0.0M
2023-08-31 10.98 10.98 10.98 10.98 0.0M
2023-08-30 10.95 10.95 10.95 10.99 0.0M
2023-08-29 10.83 10.83 10.83 10.91 0.0M
2023-08-28 10.80 10.80 10.80 10.80 0.0M
2023-08-25 10.66 10.66 10.66 10.69 0.0M
2023-08-24 10.91 10.91 10.91 10.73 0.0M
2023-08-23 10.77 10.77 10.77 10.80 0.0M
2023-08-22 10.76 10.76 10.76 10.74 0.0M
2023-08-21 10.68 10.68 10.68 10.68 0.0M
2023-08-18 10.70 10.70 10.70 10.71 0.0M
2023-08-17 10.82 10.82 10.82 10.77 0.0M
2023-08-16 10.86 10.86 10.86 10.87 0.0M
2023-08-15 10.98 10.98 10.98 10.88 0.0M
2023-08-14 10.93 10.93 10.93 10.96 0.0M
2023-08-11 11.02 11.02 11.02 10.95 0.0M
2023-08-10 11.07 11.07 11.07 11.09 0.0M
2023-08-09 11.01 11.01 11.01 11.01 0.0M
2023-08-08 11.13 11.13 11.13 11.00 0.0M
2023-08-07 11.15 11.15 11.15 11.16 0.0M
2023-08-04 11.20 11.20 11.20 11.20 0.0M
2023-08-03 11.11 11.11 11.11 11.11 0.0M
2023-08-02 11.23 11.23 11.23 11.19 0.0M
2023-08-01 11.36 11.36 11.36 11.32 0.0M
2023-07-31 11.37 11.37 11.37 11.40 0.0M
2023-07-28 11.36 11.36 11.36 11.41 0.0M
2023-07-27 11.38 11.38 11.38 11.42 0.0M
2023-07-26 11.41 11.41 11.41 11.33 0.0M
2023-07-25 11.37 11.37 11.37 11.41 0.0M
2023-07-24 11.36 11.36 11.36 11.36 0.0M
2023-07-21 11.35 11.35 11.35 11.39 0.0M
2023-07-20 11.37 11.37 11.37 11.37 0.0M
2023-07-19 11.44 11.44 11.44 11.42 0.0M
2023-07-18 11.39 11.39 11.39 11.39 0.0M
2023-07-17 11.32 11.32 11.32 11.32 0.0M
2023-07-14 11.40 11.40 11.40 11.40 0.0M
2023-07-13 11.33 11.33 11.33 11.33 0.0M
2023-07-12 11.11 11.11 11.11 11.26 0.0M
2023-07-11 11.06 11.06 11.06 11.06 0.0M
2023-07-10 11.01 11.01 11.01 11.01 0.0M
2023-07-07 11.01 11.01 11.01 11.01 0.0M
2023-07-06 10.91 10.91 10.91 10.91 0.0M
2023-07-05 11.16 11.16 11.16 11.12 0.0M
2023-07-04 11.20 11.20 11.20 11.18 0.0M
2023-07-03 11.20 11.20 11.20 11.20 0.0M
2023-06-30 11.18 11.18 11.18 11.18 0.0M
2023-06-29 11.05 11.05 11.05 11.05 0.0M
2023-06-28 11.04 11.04 11.04 11.04 0.0M
2023-06-27 10.97 10.97 10.97 11.00 0.0M
2023-06-26 10.95 10.95 10.95 10.93 0.0M
2023-06-23 10.91 10.91 10.91 10.91 0.0M
2023-06-22 11.04 11.04 11.04 11.04 0.0M
2023-06-21 11.11 11.11 11.11 11.07 0.0M
2023-06-20 11.15 11.15 11.15 11.09 0.0M
2023-06-19 11.19 11.19 11.19 11.19 0.0M
2023-06-16 11.27 11.27 11.27 11.30 0.0M
2023-06-15 11.22 11.22 11.22 11.22 0.0M
2023-06-14 11.19 11.19 11.19 11.19 0.0M
2023-06-13 11.04 11.04 11.04 11.04 0.0M
2023-06-12 10.83 10.83 10.83 10.85 0.0M
2023-06-09 10.76 10.76 10.76 10.79 0.0M
2023-06-08 10.74 10.74 10.74 10.74 0.0M
2023-06-07 10.71 10.71 10.71 10.71 0.0M
2023-06-06 10.72 10.72 10.72 10.74 0.0M
2023-06-05 10.70 10.70 10.70 10.70 0.0M
2023-06-02 10.61 10.61 10.61 10.72 0.0M
2023-06-01 10.50 10.50 10.50 10.50 0.0M
2023-05-31 10.41 10.41 10.41 10.41 0.0M
2023-05-30 10.60 10.60 10.60 10.60 0.0M
2023-05-29 10.63 10.63 10.63 10.63 0.0M
2023-05-26 10.62 10.62 10.62 10.62 0.0M
2023-05-25 10.48 10.48 10.48 10.48 0.0M
2023-05-24 10.37 10.37 10.37 10.37 0.0M
2023-05-23 10.61 10.61 10.61 10.56 0.0M
2023-05-22 10.66 10.66 10.66 10.64 0.0M
2023-05-19 10.66 10.66 10.66 10.66 0.0M
2023-05-18 10.59 10.59 10.59 10.62 0.0M
2023-05-17 10.52 10.52 10.52 10.54 0.0M
2023-05-16 10.56 10.56 10.56 10.56 0.0M
2023-05-15 10.60 10.60 10.60 10.55 0.0M
2023-05-09 10.63 10.63 10.63 10.63 0.0M
2023-05-03 10.57 10.57 10.57 10.57 0.0M
2023-04-28 10.52 10.52 10.52 10.52 0.0M
2023-04-24 10.56 10.56 10.56 10.56 0.0M
2023-04-21 10.55 10.55 10.55 10.55 0.0M
2023-04-17 10.56 10.56 10.56 10.56 0.0M
2023-04-14 10.57 10.57 10.57 10.57 0.0M
2023-03-31 10.44 10.44 10.44 10.44 0.0M
2023-03-29 10.26 10.26 10.26 10.26 0.0M
2023-03-24 10.17 10.17 10.17 10.17 0.0M
2023-03-17 10.08 10.08 10.08 10.08 0.0M
2023-03-16 9.93 9.93 9.93 9.93 0.0M
2023-03-15 9.96 9.96 9.96 9.96 0.0M
2023-03-14 9.86 9.86 9.86 9.86 0.0M
2023-03-13 10.00 10.00 10.00 10.00 0.0M
2023-03-10 9.94 9.94 9.94 9.94 0.0M
2023-03-09 10.10 10.10 10.10 10.10 0.0M
2023-03-08 10.04 10.04 10.04 10.04 0.0M
2023-03-07 10.17 10.17 10.17 10.17 0.0M
2023-03-06 10.20 10.20 10.20 10.20 0.0M
2023-02-24 10.02 10.02 10.02 10.02 0.0M
2023-02-23 10.04 10.04 10.04 10.04 0.0M