BNP Paribas Easy ECPI Global ESG Med Tech UCITS ETF EUR Capitalisation (ASRPG)

ASRPG
🏛️ Deutschland →
8.25
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
2022-12-30 8.34 8.34 8.27 8.27 0.0M
2022-12-29 8.22 8.35 8.22 8.35 0.0M
2022-12-28 8.26 8.26 8.22 8.22 0.0M
2022-12-27 8.33 8.33 8.24 8.25 0.0M
2022-12-23 8.36 8.37 8.30 8.31 0.0M
2022-12-22 8.38 8.38 8.32 8.32 0.0M
2022-12-21 8.28 8.39 8.28 8.39 0.0M
2022-12-20 8.18 8.22 8.18 8.21 0.0M
2022-12-19 8.33 8.35 8.26 8.26 0.0M
2022-12-16 8.47 8.47 8.37 8.37 0.0M
2022-12-15 8.63 8.63 8.49 8.49 0.0M
2022-12-14 8.71 8.76 8.70 8.76 0.0M
2022-12-13 8.65 8.77 8.65 8.76 0.0M
2022-12-12 8.60 8.64 8.60 8.63 0.0M
2022-12-09 8.66 8.69 8.63 8.63 0.0M
2022-12-08 8.61 8.65 8.59 8.65 0.0M
2022-12-07 8.52 8.52 8.48 8.52 0.0M
2022-12-06 8.61 8.61 8.51 8.51 0.0M
2022-12-05 8.77 8.80 8.66 8.66 0.0M
2022-12-02 8.74 8.75 8.72 8.75 0.0M
2022-12-01 8.76 8.76 8.76 8.76 0.0M
2022-11-30 8.58 8.61 8.58 8.60 0.0M
2022-11-29 8.59 8.59 8.51 8.51 0.0M
2022-11-28 8.59 8.59 8.59 8.59 0.0M
2022-11-25 8.59 8.61 8.59 8.61 0.0M
2022-11-24 8.62 8.63 8.62 8.63 0.0M
2022-11-23 8.58 8.59 8.58 8.59 0.0M
2022-11-22 8.56 8.58 8.56 8.57 0.0M
2022-11-21 8.58 8.64 8.58 8.64 0.0M
2022-11-18 8.56 8.57 8.56 8.57 0.0M
2022-11-17 8.58 8.58 8.54 8.54 0.0M
2022-11-16 8.64 8.64 8.62 8.62 0.0M
2022-11-15 8.69 8.76 8.69 8.76 0.0M
2022-11-14 8.73 8.73 8.70 8.70 0.0M
2022-11-11 8.66 8.66 8.60 8.60 0.0M
2022-11-10 8.31 8.58 8.31 8.57 0.0M
2022-11-09 8.32 8.36 8.32 8.36 0.0M
2022-11-08 8.29 8.42 8.29 8.42 0.0M
2022-11-07 8.26 8.31 8.26 8.30 0.0M
2022-11-04 8.25 8.29 8.21 8.21 0.0M
2022-11-03 8.27 8.27 8.21 8.23 0.0M
2022-11-02 8.40 8.40 8.34 8.34 0.0M
2022-11-01 8.38 8.44 8.37 8.38 0.0M
2022-10-31 8.31 8.33 8.27 8.33 0.0M
2022-10-28 8.09 8.25 8.09 8.25 0.0M
2022-10-27 8.25 8.25 8.20 8.21 0.0M
2022-10-26 8.15 8.32 8.15 8.32 0.0M
2022-10-25 8.08 8.14 8.08 8.14 0.0M
2022-10-24 7.98 8.03 7.98 8.03 0.0M
2022-10-21 7.92 7.97 7.90 7.97 0.0M
2022-10-20 7.96 8.01 7.96 8.01 0.0M
2022-10-19 8.15 8.15 8.14 8.14 0.0M
2022-10-18 8.21 8.21 8.15 8.15 0.0M
2022-10-17 8.04 8.11 8.04 8.11 0.0M
2022-10-14 8.06 8.08 7.99 7.99 0.0M
2022-10-13 7.84 7.91 7.84 7.91 0.0M
2022-10-12 7.91 7.92 7.89 7.89 0.0M
2022-10-11 7.91 7.94 7.91 7.94 0.0M
2022-10-10 7.95 8.00 7.95 7.95 0.0M
2022-10-07 8.15 8.15 8.05 8.05 0.0M
2022-10-06 8.14 8.17 8.14 8.17 0.0M
2022-10-05 8.08 8.12 8.08 8.10 0.0M
2022-10-04 7.97 8.08 7.97 8.08 0.0M
2022-10-03 7.78 7.88 7.78 7.88 0.0M
2022-09-30 7.80 7.90 7.80 7.90 0.0M
2022-09-29 7.87 7.87 7.81 7.81 0.0M
2022-09-28 7.89 7.95 7.89 7.95 0.0M
2022-09-27 7.83 7.84 7.82 7.82 0.0M
2022-09-26 7.82 7.83 7.82 7.83 0.0M
2022-09-23 7.83 7.83 7.72 7.77 0.0M
2022-09-22 7.87 7.88 7.84 7.84 0.0M
2022-09-21 7.98 8.06 7.98 8.06 0.0M
2022-09-20 8.07 8.07 7.99 7.99 0.0M
2022-09-19 8.11 8.11 8.00 8.02 0.0M
2022-09-16 8.21 8.21 8.13 8.13 0.0M
2022-09-15 8.32 8.32 8.29 8.29 0.0M
2022-09-14 8.35 8.37 8.31 8.31 0.0M
2022-09-13 8.58 8.58 8.40 8.40 0.0M
2022-09-12 8.54 8.59 8.54 8.59 0.0M
2022-09-09 8.50 8.58 8.50 8.58 0.0M
2022-09-08 8.31 8.48 8.29 8.48 0.0M
2022-09-07 8.22 8.26 8.22 8.26 0.0M
2022-09-06 8.27 8.32 8.27 8.29 0.0M
2022-09-05 8.26 8.29 8.26 8.29 0.0M
2022-09-02 8.33 8.34 8.28 8.34 0.0M
2022-09-01 8.25 8.26 8.24 8.26 0.0M
2022-08-31 8.42 8.42 8.32 8.32 0.0M
2022-08-30 8.42 8.42 8.35 8.36 0.0M
2022-08-29 8.42 8.42 8.41 8.41 0.0M
2022-08-26 8.82 8.82 8.62 8.62 0.0M
2022-08-25 8.72 8.74 8.71 8.74 0.0M
2022-08-24 8.57 8.66 8.57 8.66 0.0M
2022-08-23 8.68 8.68 8.58 8.58 0.0M
2022-08-22 8.78 8.78 8.73 8.74 0.0M
2022-08-19 8.79 8.81 8.79 8.79 0.0M
2022-08-18 8.82 8.85 8.82 8.83 0.0M
2022-08-17 8.93 8.93 8.86 8.86 0.0M
2022-08-16 9.00 9.01 8.88 8.93 0.0M
2022-08-15 8.94 8.98 8.94 8.98 0.0M
2022-08-12 8.87 8.88 8.87 8.88 0.0M
2022-08-11 8.89 8.91 8.86 8.91 0.0M
2022-08-10 8.72 8.77 8.71 8.77 0.0M
2022-08-09 8.94 8.94 8.84 8.84 0.0M
2022-08-08 8.97 8.97 8.96 8.96 0.0M
2022-08-05 8.96 8.96 8.90 8.90 0.0M
2022-08-04 8.91 8.95 8.91 8.92 0.0M
2022-08-03 8.74 8.91 8.74 8.91 0.0M
2022-08-02 8.60 8.76 8.60 8.76 0.0M
2022-08-01 8.78 8.78 8.77 8.77 0.0M
2022-07-29 8.80 8.82 8.78 8.78 0.0M
2022-07-28 8.75 8.81 8.75 8.81 0.0M
2022-07-27 8.74 8.74 8.72 8.72 0.0M
2022-07-26 8.64 8.72 8.64 8.72 0.0M
2022-07-25 8.69 8.69 8.65 8.65 0.0M
2022-07-22 8.77 8.83 8.75 8.75 0.0M
2022-07-21 8.67 8.78 8.67 8.78 0.0M
2022-07-20 8.61 8.63 8.61 8.63 0.0M
2022-07-19 8.43 8.53 8.42 8.53 0.0M
2022-07-18 8.65 8.65 8.55 8.55 0.0M
2022-07-15 8.52 8.61 8.52 8.61 0.0M
2022-07-14 8.59 8.59 8.54 8.54 0.0M
2022-07-13 8.60 8.60 8.54 8.54 0.0M
2022-07-12 8.63 8.63 8.59 8.59 0.0M
2022-07-11 8.62 8.69 8.62 8.68 0.0M
2022-07-08 8.66 8.69 8.66 8.69 0.0M
2022-07-07 8.58 8.64 8.56 8.64 0.0M
2022-07-06 8.51 8.59 8.51 8.58 0.0M
2022-07-05 8.34 8.39 8.34 8.38 0.0M
2022-07-04 8.28 8.28 8.27 8.27 0.0M
2022-07-01 8.02 8.19 8.02 8.19 0.0M
2022-06-30 8.02 8.09 8.02 8.08 0.0M
2022-06-29 8.01 8.09 7.96 8.09 0.0M
2022-06-28 8.19 8.19 8.14 8.14 0.0M
2022-06-27 8.15 8.18 8.15 8.16 0.0M
2022-06-23 7.66 7.84 7.66 7.84 0.0M
2022-06-22 7.59 7.71 7.57 7.71 0.0M
2022-06-21 7.68 7.68 7.68 7.68 0.0M
2022-06-20 7.57 7.57 7.56 7.57 0.0M
2022-06-17 7.46 7.58 7.46 7.58 0.0M
2022-06-16 7.61 7.61 7.42 7.42 0.0M
2022-06-15 7.62 7.69 7.58 7.69 0.0M
2022-06-14 7.72 7.72 7.62 7.62 0.0M
2022-06-13 7.79 7.79 7.69 7.69 0.0M
2022-06-10 8.03 8.04 7.92 7.92 0.0M
2022-06-09 8.19 8.21 8.12 8.12 0.0M
2022-06-08 8.23 8.23 8.19 8.23 0.0M
2022-06-07 8.05 8.11 8.04 8.11 0.0M
2022-06-06 8.10 8.13 8.10 8.10 0.0M
2022-06-03 8.11 8.11 8.03 8.03 0.0M
2022-06-02 8.04 8.04 8.02 8.02 0.0M
2022-06-01 8.15 8.15 8.02 8.02 0.0M
2022-05-31 8.25 8.25 8.15 8.15 0.0M
2022-05-30 8.26 8.26 8.25 8.25 0.0M
2022-05-27 8.04 8.14 8.04 8.14 0.0M
2022-05-26 7.94 7.94 7.94 7.94 0.0M
2022-05-25 7.97 7.97 7.93 7.93 0.0M
2022-05-24 8.00 8.00 7.92 7.92 0.0M
2022-05-23 8.08 8.08 8.06 8.06 0.0M
2022-05-20 8.14 8.30 8.07 8.07 0.0M
2022-05-19 7.90 7.99 7.90 7.99 0.0M
2022-05-18 8.14 8.14 8.04 8.04 0.0M
2022-05-17 8.14 8.14 8.14 8.14 0.0M
2022-05-16 8.08 8.12 8.08 8.11 0.0M
2022-05-12 7.78 7.78 7.78 7.78 0.0M
2022-05-11 7.74 7.83 7.74 7.83 0.0M
2022-05-10 7.69 7.76 7.67 7.67 0.0M
2022-05-06 8.13 8.13 8.01 8.01 0.0M
2022-05-05 8.26 8.26 8.26 8.26 0.0M
2022-05-04 8.30 8.30 8.20 8.20 0.0M
2022-05-03 8.35 8.37 8.30 8.37 0.0M
2022-05-02 8.33 8.33 8.30 8.30 0.0M
2022-04-29 8.44 8.45 8.44 8.45 0.0M
2022-04-28 8.50 8.50 8.35 8.35 0.0M
2022-04-27 8.40 8.40 8.39 8.39 0.0M
2022-04-26 8.51 8.51 8.40 8.40 0.0M
2022-04-25 8.41 8.49 8.41 8.45 0.0M
2022-04-22 8.73 8.73 8.57 8.57 0.0M
2022-04-21 8.90 8.90 8.84 8.84 0.0M
2022-04-20 8.84 8.91 8.84 8.91 0.0M
2022-04-19 8.84 8.84 8.84 8.84 0.0M
2022-04-14 8.92 8.94 8.92 8.94 0.0M
2022-04-13 8.86 8.87 8.86 8.87 0.0M
2022-04-12 8.89 8.92 8.89 8.92 0.0M
2022-04-11 9.03 9.03 8.95 8.95 0.0M
2022-04-08 9.15 9.16 9.15 9.16 0.0M
2022-04-07 9.10 9.10 9.10 9.10 0.0M
2022-04-06 9.08 9.08 9.04 9.04 0.0M
2022-04-05 9.16 9.21 9.16 9.21 0.0M
2022-04-01 8.91 8.94 8.91 8.94 0.0M
2022-03-31 8.93 8.94 8.92 8.94 0.0M
2022-03-30 8.94 8.97 8.94 8.96 0.0M
2022-03-29 8.86 8.90 8.86 8.90 0.0M
2022-03-28 8.70 8.73 8.70 8.73 0.0M
2022-03-25 8.76 8.76 8.68 8.68 0.0M
2022-03-24 8.74 8.75 8.73 8.73 0.0M
2022-03-23 8.87 8.87 8.73 8.73 0.0M
2022-03-22 8.72 8.79 8.72 8.79 0.0M
2022-03-21 8.73 8.73 8.69 8.69 0.0M
2022-03-18 8.63 8.73 8.62 8.73 0.0M
2022-03-17 8.57 8.57 8.57 8.57 0.0M