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

ASRD
🏛️ Deutschland →
9.46
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 8.44 8.44 8.41 8.43 0.0M
2023-12-28 8.48 8.48 8.44 8.46 0.1M
2023-12-27 8.40 8.47 8.40 8.47 0.0M
2023-12-22 8.41 8.43 8.41 8.41 0.0M
2023-12-21 8.42 8.44 8.39 8.43 0.1M
2023-12-20 8.38 8.44 8.38 8.41 0.0M
2023-12-19 8.44 8.45 8.40 8.40 0.0M
2023-12-18 8.40 8.42 8.37 8.39 0.0M
2023-12-15 8.40 8.41 8.37 8.41 0.0M
2023-12-14 8.35 8.40 8.35 8.40 0.0M
2023-12-13 8.22 8.22 8.20 8.22 0.0M
2023-12-12 8.21 8.23 8.18 8.18 0.0M
2023-12-11 8.20 8.21 8.17 8.19 0.0M
2023-12-08 8.25 8.25 8.10 8.20 0.0M
2023-12-07 8.22 8.26 8.22 8.23 0.0M
2023-12-06 8.21 8.25 8.19 8.23 0.0M
2023-12-05 8.17 8.20 8.14 8.19 0.0M
2023-12-04 8.16 8.18 8.13 8.13 0.1M
2023-12-01 8.08 8.15 8.06 8.15 0.1M
2023-11-30 8.12 8.12 8.07 8.08 0.0M
2023-11-29 8.07 8.10 8.07 8.10 0.0M
2023-11-28 8.03 8.04 8.00 8.04 0.0M
2023-11-27 8.00 8.01 7.97 8.01 0.0M
2023-11-24 8.00 8.01 7.97 8.01 0.0M
2023-11-23 8.01 8.01 7.99 8.00 0.0M
2023-11-22 8.00 8.01 7.99 8.00 0.0M
2023-11-21 7.99 8.00 7.96 8.00 0.0M
2023-11-20 7.93 7.96 7.92 7.96 0.0M
2023-11-17 7.90 7.95 7.90 7.92 0.0M
2023-11-16 7.90 7.91 7.85 7.90 0.0M
2023-11-15 7.91 7.91 7.86 7.86 0.0M
2023-11-14 7.80 7.92 7.77 7.92 0.0M
2023-11-13 7.78 7.81 7.78 7.78 0.0M
2023-11-10 7.79 7.80 7.77 7.80 0.0M
2023-11-09 7.87 7.87 7.83 7.84 0.0M
2023-11-08 7.83 7.87 7.83 7.86 0.0M
2023-11-07 7.82 7.86 7.82 7.86 0.0M
2023-11-06 7.88 7.89 7.84 7.84 0.0M
2023-11-03 7.81 7.91 7.81 7.91 0.0M
2023-11-02 7.74 7.80 7.74 7.79 0.0M
2023-11-01 7.64 7.70 7.64 7.70 0.0M
2023-10-31 7.66 7.67 7.64 7.65 0.0M
2023-10-30 7.62 7.63 7.61 7.62 0.0M
2023-10-27 7.64 7.64 7.63 7.64 0.0M
2023-10-26 7.56 7.61 7.56 7.61 0.0M
2023-10-25 7.64 7.65 7.61 7.61 0.0M
2023-10-24 7.57 7.62 7.57 7.62 0.0M
2023-10-23 7.55 7.59 7.51 7.59 0.0M
2023-10-20 7.55 7.56 7.54 7.55 0.0M
2023-10-19 7.56 7.58 7.55 7.58 0.0M
2023-10-18 7.61 7.63 7.59 7.59 0.0M
2023-10-17 7.65 7.65 7.62 7.63 0.0M
2023-10-16 7.66 7.68 7.65 7.66 0.0M
2023-10-13 7.66 7.71 7.66 7.67 0.0M
2023-10-12 7.72 7.72 7.67 7.67 0.0M
2023-10-11 7.68 7.73 7.68 7.70 0.0M
2023-10-10 7.66 7.69 7.62 7.69 0.0M
2023-10-09 7.62 7.63 7.58 7.63 0.0M
2023-10-06 7.63 7.63 7.55 7.62 0.0M
2023-10-05 7.62 7.64 7.58 7.61 0.0M
2023-10-04 7.55 7.62 7.55 7.59 0.0M
2023-10-03 7.69 7.69 7.61 7.61 0.0M
2023-10-02 7.76 7.76 7.71 7.71 0.0M
2023-09-29 7.75 7.80 7.75 7.78 0.0M
2023-09-28 7.76 7.76 7.72 7.75 0.0M
2023-09-27 7.83 7.83 7.79 7.79 0.0M
2023-09-26 7.82 7.84 7.81 7.83 0.0M
2023-09-25 7.88 7.88 7.84 7.85 0.0M
2023-09-22 7.87 7.89 7.86 7.89 0.0M
2023-09-21 7.91 7.91 7.86 7.86 0.0M
2023-09-20 7.94 7.97 7.92 7.96 0.0M
2023-09-19 7.96 7.96 7.93 7.93 0.0M
2023-09-18 7.96 7.96 7.93 7.93 0.0M
2023-09-15 7.98 7.98 7.94 7.96 0.0M
2023-09-14 7.98 7.99 7.98 7.98 0.0M
2023-09-13 7.95 7.97 7.95 7.96 0.0M
2023-09-12 7.95 7.96 7.93 7.95 0.0M
2023-09-11 7.95 7.99 7.93 7.95 0.0M
2023-09-08 7.98 8.00 7.96 7.98 0.0M
2023-09-07 7.95 7.97 7.92 7.95 0.0M
2023-09-06 7.97 7.97 7.92 7.94 0.0M
2023-09-05 8.03 8.03 7.97 7.97 0.0M
2023-09-04 8.03 8.04 8.01 8.02 0.0M
2023-09-01 8.05 8.06 8.02 8.02 0.0M
2023-08-31 8.07 8.08 8.02 8.05 0.0M
2023-08-30 8.05 8.07 8.04 8.04 0.0M
2023-08-29 8.01 8.04 7.98 8.04 0.0M
2023-08-28 7.98 7.99 7.97 7.98 0.0M
2023-08-25 7.96 7.97 7.94 7.97 0.0M
2023-08-24 8.01 8.02 7.98 7.98 0.0M
2023-08-23 7.92 7.98 7.91 7.98 0.0M
2023-08-22 7.89 7.89 7.86 7.89 0.0M
2023-08-21 7.88 7.91 7.87 7.87 0.0M
2023-08-18 7.93 7.93 7.89 7.92 0.0M
2023-08-17 7.91 7.93 7.90 7.91 0.0M
2023-08-16 7.95 7.96 7.93 7.96 0.0M
2023-08-15 8.01 8.01 7.93 7.95 0.0M
2023-08-14 8.06 8.08 8.00 8.02 0.0M
2023-08-11 8.09 8.10 8.08 8.08 0.0M
2023-08-10 8.11 8.13 8.11 8.12 0.0M
2023-08-09 8.10 8.12 8.09 8.11 0.0M
2023-08-08 8.09 8.10 8.08 8.09 0.0M
2023-08-07 8.08 8.10 8.07 8.08 0.0M
2023-08-04 8.00 8.09 8.00 8.08 0.0M
2023-08-03 8.03 8.05 8.00 8.01 0.0M
2023-08-02 8.11 8.12 8.04 8.04 0.0M
2023-08-01 8.20 8.20 8.14 8.14 0.0M
2023-07-31 8.15 8.22 8.15 8.21 0.0M
2023-07-28 8.11 8.18 8.10 8.18 0.0M
2023-07-27 8.20 8.20 8.12 8.16 0.0M
2023-07-26 8.16 8.18 8.15 8.18 0.0M
2023-07-25 8.18 8.19 8.13 8.16 0.0M
2023-07-24 8.13 8.17 8.13 8.17 0.0M
2023-07-21 8.13 8.16 8.13 8.16 0.0M
2023-07-20 8.18 8.18 8.13 8.13 0.0M
2023-07-19 8.20 8.22 8.17 8.17 0.0M
2023-07-18 8.17 8.19 8.15 8.18 0.0M
2023-07-17 8.18 8.18 8.13 8.13 0.0M
2023-07-14 8.17 8.19 8.16 8.17 0.0M
2023-07-13 8.14 8.17 8.13 8.17 0.0M
2023-07-12 8.04 8.11 8.03 8.11 0.0M
2023-07-11 8.00 8.03 7.98 8.02 0.0M
2023-07-10 7.94 7.96 7.93 7.96 0.0M
2023-07-07 7.98 7.98 7.93 7.96 0.0M
2023-07-06 8.05 8.06 7.95 7.96 0.0M
2023-07-05 8.10 8.12 8.08 8.09 0.0M
2023-07-04 8.08 8.13 8.08 8.11 0.0M
2023-07-03 8.08 8.12 8.08 8.10 0.0M
2023-06-30 8.04 8.09 8.04 8.09 0.0M
2023-06-29 8.09 8.09 8.05 8.06 0.0M
2023-06-28 8.08 8.10 8.08 8.08 0.0M
2023-06-27 8.07 8.11 8.07 8.08 0.0M
2023-06-26 8.08 8.10 8.08 8.09 0.0M
2023-06-23 8.06 8.09 8.06 8.08 0.0M
2023-06-22 8.03 8.08 8.03 8.05 0.0M
2023-06-21 8.03 8.04 8.03 8.03 0.0M
2023-06-20 8.02 8.06 8.02 8.04 0.0M
2023-06-19 8.04 8.04 8.01 8.01 0.0M
2023-06-16 8.05 8.08 8.04 8.04 0.0M
2023-06-15 8.01 8.06 8.00 8.06 0.0M
2023-06-14 8.01 8.05 8.01 8.05 0.0M
2023-06-13 8.04 8.05 8.01 8.02 0.0M
2023-06-12 8.00 8.02 7.98 8.01 0.0M
2023-06-09 8.02 8.02 7.99 7.99 0.0M
2023-06-08 7.94 8.00 7.94 8.00 0.0M
2023-06-07 7.99 8.01 7.93 7.93 0.1M
2023-06-06 7.97 8.00 7.97 8.00 0.0M
2023-06-05 7.94 7.99 7.94 7.99 0.0M
2023-06-02 7.95 8.00 7.95 7.99 0.0M
2023-06-01 7.93 7.96 7.91 7.96 0.0M
2023-05-31 7.97 7.97 7.92 7.95 0.0M
2023-05-30 7.91 7.95 7.91 7.95 0.0M
2023-05-29 7.90 7.90 7.89 7.90 0.0M
2023-05-26 7.88 7.89 7.86 7.88 0.0M
2023-05-25 7.89 7.91 7.87 7.88 0.0M
2023-05-24 7.90 7.92 7.89 7.92 0.0M
2023-05-23 7.90 7.91 7.88 7.89 0.0M
2023-05-22 7.93 7.93 7.91 7.91 0.0M
2023-05-19 7.94 7.95 7.92 7.93 0.0M
2023-05-18 7.96 7.97 7.93 7.93 0.0M
2023-05-17 7.97 7.98 7.95 7.97 0.0M
2023-05-16 7.98 8.00 7.95 7.96 0.0M
2023-05-15 7.99 8.01 7.95 7.99 0.0M
2023-05-12 8.04 8.06 8.02 8.02 0.0M
2023-05-11 8.04 8.05 8.03 8.04 0.0M
2023-05-10 7.97 8.03 7.97 8.02 0.0M
2023-05-09 7.97 7.99 7.96 7.98 0.0M
2023-05-08 8.02 8.04 7.97 7.99 0.0M
2023-05-05 8.02 8.04 7.98 8.00 0.0M
2023-05-04 8.01 8.06 8.01 8.02 0.0M
2023-05-03 8.03 8.04 8.01 8.03 0.0M
2023-05-02 8.03 8.04 8.00 8.02 0.0M
2023-04-28 7.99 8.04 7.97 8.04 0.0M
2023-04-27 7.96 8.02 7.96 7.98 0.0M
2023-04-26 7.97 8.02 7.97 8.01 0.0M
2023-04-25 7.97 8.00 7.97 7.99 0.0M
2023-04-24 7.93 7.96 7.93 7.95 0.0M
2023-04-21 7.93 7.96 7.93 7.94 0.0M
2023-04-20 7.96 7.96 7.94 7.95 0.0M
2023-04-19 7.98 7.98 7.94 7.94 0.0M
2023-04-18 7.99 8.00 7.99 7.99 0.0M
2023-04-17 8.01 8.02 7.96 7.96 0.0M
2023-04-14 8.03 8.05 8.02 8.02 0.0M
2023-04-13 8.04 8.06 8.02 8.02 0.0M
2023-04-12 7.98 8.03 7.98 8.01 0.0M
2023-04-11 8.05 8.05 8.01 8.01 0.0M
2023-04-06 8.06 8.09 8.00 8.04 0.1M
2023-04-05 8.06 8.07 8.02 8.02 0.0M
2023-04-04 8.06 8.06 8.03 8.05 0.0M
2023-04-03 8.00 8.06 7.97 8.05 0.0M
2023-03-31 7.98 8.01 7.95 8.00 0.0M
2023-03-30 7.96 7.96 7.94 7.95 0.0M
2023-03-29 7.95 7.95 7.89 7.94 0.0M
2023-03-28 7.95 7.95 7.93 7.94 0.0M
2023-03-27 7.97 7.97 7.93 7.93 0.0M
2023-03-24 7.98 8.01 7.96 7.98 0.0M
2023-03-23 7.94 8.00 7.94 7.98 0.0M
2023-03-22 7.91 7.92 7.88 7.90 0.0M
2023-03-21 7.90 7.92 7.87 7.92 0.0M
2023-03-20 7.92 7.92 7.82 7.86 0.1M
2023-03-17 7.87 7.91 7.87 7.87 0.0M
2023-03-16 7.85 7.93 7.85 7.90 0.1M
2023-03-15 7.90 7.90 7.82 7.84 0.1M
2023-03-14 7.91 7.92 7.85 7.91 0.1M
2023-03-13 7.93 7.96 7.88 7.92 0.1M
2023-03-10 7.83 7.90 7.79 7.90 0.0M
2023-03-09 7.82 7.86 7.81 7.86 0.0M
2023-03-08 7.87 7.88 7.85 7.88 0.0M
2023-03-07 7.91 7.94 7.89 7.89 0.1M
2023-03-06 7.91 7.93 7.90 7.91 0.0M
2023-03-03 7.83 7.89 7.82 7.88 0.0M
2023-03-02 7.82 7.84 7.78 7.78 0.0M
2023-03-01 7.89 7.90 7.86 7.88 0.0M
2023-02-28 7.87 7.89 7.87 7.89 0.0M
2023-02-27 7.88 7.90 7.88 7.89 0.0M
2023-02-24 7.92 7.93 7.87 7.88 0.0M
2023-02-23 7.82 7.90 7.81 7.89 0.1M
2023-02-22 7.82 7.85 7.77 7.85 0.1M
2023-02-21 7.89 7.89 7.82 7.85 0.0M
2023-02-20 7.89 7.91 7.89 7.91 0.0M
2023-02-17 7.87 7.90 7.87 7.88 0.0M
2023-02-16 7.97 7.98 7.93 7.93 0.0M
2023-02-15 8.00 8.02 7.96 7.96 0.0M
2023-02-14 8.00 8.04 7.96 8.00 0.0M
2023-02-13 7.94 7.98 7.94 7.95 0.0M
2023-02-10 8.04 8.04 7.94 7.96 0.0M
2023-02-09 8.08 8.12 8.08 8.08 0.0M
2023-02-08 8.13 8.13 8.06 8.07 0.0M
2023-02-07 8.08 8.10 8.04 8.08 0.1M
2023-02-06 8.16 8.16 8.07 8.07 0.0M
2023-02-03 8.25 8.31 8.19 8.19 0.1M
2023-02-02 8.23 8.34 8.23 8.32 0.1M
2023-02-01 8.13 8.17 8.12 8.17 0.0M
2023-01-31 8.13 8.13 8.09 8.12 0.0M
2023-01-30 8.13 8.18 8.13 8.14 0.0M
2023-01-27 8.14 8.19 8.12 8.19 0.0M
2023-01-26 8.15 8.19 8.14 8.18 0.0M
2023-01-25 8.17 8.21 8.12 8.12 0.0M
2023-01-24 8.15 8.19 8.12 8.17 0.0M
2023-01-23 8.15 8.18 8.13 8.13 0.0M
2023-01-20 8.17 8.17 8.13 8.14 0.0M
2023-01-19 8.18 8.20 8.12 8.19 0.1M
2023-01-18 8.12 8.18 8.09 8.17 0.1M
2023-01-17 8.03 8.11 8.00 8.11 0.0M
2023-01-16 8.07 8.08 8.05 8.05 0.0M
2023-01-13 8.07 8.14 8.07 8.13 0.0M
2023-01-12 8.06 8.06 7.99 8.05 0.0M
2023-01-11 7.99 8.07 7.99 8.07 0.0M
2023-01-10 8.00 8.01 7.91 7.96 0.0M
2023-01-09 8.04 8.04 7.95 8.03 0.0M
2023-01-06 7.86 8.01 7.86 8.01 0.0M
2023-01-05 7.95 7.97 7.88 7.92 0.0M
2023-01-04 7.96 7.98 7.93 7.96 0.0M
2023-01-03 7.90 7.97 7.88 7.93 0.0M
2023-01-02 7.87 7.93 7.85 7.86 0.0M