Amundi EURO STOXX 50 II UCITS ETF Acc (MSE)

MSE
🏛️ Frankreich →
61.02
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 39.11 39.13 38.63 38.74 0.0M
2022-12-29 38.81 39.38 38.79 39.38 0.0M
2022-12-28 39.22 39.26 38.90 38.94 0.1M
2022-12-27 39.42 39.42 39.11 39.19 0.0M
2022-12-23 39.09 39.16 38.81 39.02 0.1M
2022-12-22 39.63 39.75 39.00 39.06 0.1M
2022-12-21 39.00 39.56 39.00 39.56 0.0M
2022-12-20 38.52 38.94 38.50 38.86 0.1M
2022-12-19 39.04 39.22 38.92 38.93 0.1M
2022-12-16 39.20 39.20 38.67 38.84 0.4M
2022-12-15 40.24 40.25 39.12 39.17 0.2M
2022-12-14 40.58 40.63 40.41 40.61 0.1M
2022-12-13 40.19 41.50 40.09 40.72 0.2M
2022-12-12 40.03 40.18 39.96 40.06 0.0M
2022-12-09 40.14 40.26 39.90 40.25 0.0M
2022-12-08 40.12 40.12 39.87 40.05 0.0M
2022-12-07 40.19 40.26 39.93 40.02 0.0M
2022-12-06 40.35 40.46 40.12 40.20 0.0M
2022-12-05 40.51 40.61 40.29 40.40 0.0M
2022-12-02 40.54 40.79 40.32 40.63 0.0M
2022-12-01 40.87 40.87 40.55 40.68 0.1M
2022-11-30 40.36 40.52 40.27 40.45 0.2M
2022-11-29 40.26 40.33 40.07 40.15 0.1M
2022-11-28 40.23 40.36 40.08 40.18 0.1M
2022-11-25 40.44 40.52 40.34 40.45 0.0M
2022-11-24 40.32 40.56 40.32 40.42 0.0M
2022-11-23 40.18 40.30 40.07 40.27 0.0M
2022-11-22 39.90 40.14 39.80 40.09 0.0M
2022-11-21 39.89 40.01 39.81 39.91 0.1M
2022-11-18 39.72 40.13 39.71 40.01 0.3M
2022-11-17 39.79 39.82 39.20 39.53 0.1M
2022-11-16 39.91 39.92 39.50 39.61 0.1M
2022-11-15 39.81 40.10 39.67 39.92 0.2M
2022-11-14 39.61 39.91 39.48 39.63 0.1M
2022-11-11 39.46 39.64 39.38 39.45 0.1M
2022-11-10 37.79 39.22 37.79 39.22 0.2M
2022-11-09 38.08 38.11 37.83 38.01 0.1M
2022-11-08 37.68 38.13 37.68 38.13 0.1M
2022-11-07 37.39 37.92 37.39 37.80 0.1M
2022-11-04 36.91 37.85 36.84 37.58 1.0M
2022-11-03 36.57 36.67 36.35 36.64 0.0M
2022-11-02 37.36 37.46 36.92 36.92 0.0M
2022-11-01 37.36 37.50 37.16 37.20 0.1M
2022-10-31 36.85 36.97 36.77 36.87 0.0M
2022-10-28 36.39 36.84 36.27 36.81 0.1M
2022-10-27 36.60 36.87 36.49 36.75 0.1M
2022-10-26 36.44 36.80 36.30 36.75 0.1M
2022-10-25 36.08 36.54 35.77 36.54 0.1M
2022-10-24 35.83 36.15 35.41 35.96 0.1M
2022-10-21 35.17 35.53 34.88 35.43 0.1M
2022-10-20 35.32 35.67 35.19 35.58 0.1M
2022-10-19 35.48 35.64 35.31 35.37 0.1M
2022-10-18 35.40 35.75 35.28 35.30 0.1M
2022-10-17 34.62 35.23 34.39 35.07 0.1M
2022-10-14 34.82 35.16 34.44 34.44 0.2M
2022-10-13 33.74 34.31 33.20 34.28 0.1M
2022-10-12 34.04 34.27 33.80 33.96 0.1M
2022-10-11 33.94 34.11 33.75 34.04 0.1M
2022-10-10 34.18 34.52 34.08 34.21 0.0M
2022-10-07 34.86 34.98 34.38 34.41 0.0M
2022-10-06 35.33 35.41 34.88 34.95 0.0M
2022-10-05 35.34 35.43 34.92 35.13 0.0M
2022-10-04 34.52 35.50 34.50 35.50 0.1M
2022-10-03 33.42 34.11 33.25 34.09 0.1M
2022-09-30 33.65 33.89 33.43 33.83 0.3M
2022-09-29 33.75 33.75 33.12 33.44 0.2M
2022-09-28 33.67 34.05 33.25 34.05 0.3M
2022-09-27 34.40 34.65 33.94 33.94 0.1M
2022-09-26 34.14 34.45 33.96 34.13 0.1M
2022-09-23 34.85 34.86 33.97 34.17 0.4M
2022-09-22 35.01 35.65 34.99 34.99 0.2M
2022-09-21 35.00 35.63 34.93 35.63 0.1M
2022-09-20 35.85 36.04 35.29 35.35 1.2M
2022-09-19 35.39 35.88 35.20 35.67 0.2M
2022-09-16 35.71 35.83 35.51 35.67 0.2M
2022-09-15 36.36 36.48 35.99 36.10 1.2M
2022-09-14 36.39 36.54 36.10 36.32 0.9M
2022-09-13 37.35 37.49 36.50 36.51 4.1M
2022-09-12 36.61 37.28 36.58 37.17 0.1M
2022-09-09 35.95 36.52 35.95 36.39 0.1M
2022-09-08 35.92 35.92 35.23 35.78 0.0M
2022-09-07 35.38 35.70 35.34 35.70 0.2M
2022-09-06 35.69 35.88 35.40 35.67 0.1M
2022-09-05 35.31 35.64 35.14 35.59 0.1M
2022-09-02 35.47 36.15 35.41 36.13 0.1M
2022-09-01 35.51 35.51 35.16 35.22 2.1M
2022-08-31 36.42 36.45 35.80 35.80 1.5M
2022-08-30 36.53 36.90 36.11 36.24 0.1M
2022-08-29 36.31 36.46 36.03 36.35 0.8M
2022-08-26 37.57 37.71 36.61 36.66 0.0M
2022-08-25 37.60 37.62 37.25 37.37 0.0M
2022-08-24 37.10 37.35 36.89 37.32 0.1M
2022-08-23 37.08 37.37 37.06 37.13 0.1M
2022-08-22 37.70 37.74 37.09 37.22 0.1M
2022-08-19 38.21 38.33 37.89 37.95 0.0M
2022-08-18 38.16 38.44 38.15 38.44 0.0M
2022-08-17 38.78 38.78 38.18 38.21 0.0M
2022-08-16 38.71 38.86 38.54 38.70 0.1M
2022-08-15 38.61 38.61 38.30 38.56 0.0M
2022-08-12 38.25 38.49 38.25 38.43 0.0M
2022-08-11 38.35 38.35 38.07 38.21 0.0M
2022-08-10 37.69 38.20 37.61 38.16 0.1M
2022-08-09 38.13 38.17 37.79 37.79 0.1M
2022-08-08 38.23 38.37 38.09 38.23 0.0M
2022-08-05 38.14 38.21 37.84 37.90 0.0M
2022-08-04 38.04 38.44 38.04 38.18 0.1M
2022-08-03 37.45 37.96 37.44 37.95 0.0M
2022-08-02 37.53 37.53 37.27 37.48 0.1M
2022-08-01 37.71 37.91 37.65 37.68 0.0M
2022-07-29 37.38 37.82 37.38 37.70 2.0M
2022-07-28 36.86 37.14 36.54 37.13 2.3M
2022-07-27 36.50 36.79 36.47 36.68 0.1M
2022-07-26 36.58 36.63 36.34 36.36 0.1M
2022-07-25 36.47 36.80 36.36 36.64 0.1M
2022-07-22 36.45 36.86 36.43 36.57 0.1M
2022-07-21 36.32 36.70 36.20 36.56 1.4M
2022-07-20 36.60 36.66 36.24 36.47 1.8M
2022-07-19 35.59 36.61 35.39 36.53 0.2M
2022-07-18 35.59 35.96 35.58 35.75 0.1M
2022-07-15 34.68 35.39 34.65 35.39 0.1M
2022-07-14 35.03 35.15 34.33 34.58 0.8M
2022-07-13 35.34 35.34 34.74 35.17 0.1M
2022-07-12 35.14 35.50 34.88 35.50 0.0M
2022-07-11 35.13 35.52 35.13 35.35 0.0M
2022-07-08 35.42 35.76 35.19 35.70 0.1M
2022-07-07 35.28 35.56 35.22 35.49 0.2M
2022-07-06 34.71 35.00 34.51 34.80 0.1M
2022-07-05 35.31 35.38 34.17 34.21 0.3M
2022-07-04 35.29 35.35 35.10 35.13 0.2M
2022-07-01 34.72 35.30 34.72 35.09 0.3M
2022-06-30 35.09 35.17 34.75 35.17 0.1M
2022-06-29 35.82 35.93 35.60 35.76 0.1M
2022-06-28 36.27 36.44 36.10 36.11 0.0M
2022-06-27 36.31 36.58 35.90 36.02 0.0M
2022-06-24 35.17 36.04 35.13 35.98 0.0M
2022-06-23 35.11 35.41 34.76 34.98 0.1M
2022-06-22 34.76 35.41 34.75 35.27 0.3M
2022-06-21 35.54 35.84 35.45 35.56 0.0M
2022-06-20 35.07 35.29 34.90 35.29 0.1M
2022-06-17 34.97 35.38 34.86 34.96 0.2M
2022-06-16 35.77 35.78 34.80 34.86 0.8M
2022-06-15 35.78 36.09 35.53 35.91 0.1M
2022-06-14 35.93 35.98 35.25 35.32 0.2M
2022-06-13 36.10 36.12 35.55 35.57 1.3M
2022-06-10 37.51 37.52 36.54 36.59 2.2M
2022-06-09 38.21 38.44 37.75 37.79 0.2M
2022-06-08 38.74 38.74 38.27 38.46 0.1M
2022-06-07 38.79 38.79 38.41 38.62 0.2M
2022-06-06 38.79 39.15 38.73 38.96 0.0M
2022-06-03 38.76 38.76 38.34 38.43 0.0M
2022-06-02 38.33 38.52 38.33 38.52 0.0M
2022-06-01 38.66 38.66 38.16 38.16 0.0M
2022-05-31 38.80 38.89 38.40 38.45 0.0M
2022-05-30 38.99 39.08 38.84 38.99 2.2M
2022-05-27 38.20 38.65 38.07 38.65 0.1M
2022-05-26 37.36 38.03 37.36 37.95 0.1M
2022-05-25 37.25 37.46 36.90 37.30 0.2M
2022-05-24 37.24 37.43 37.00 37.04 0.3M
2022-05-23 37.52 37.65 37.15 37.65 0.2M
2022-05-20 37.00 37.58 36.93 37.00 0.2M
2022-05-19 36.86 36.91 36.40 36.88 0.2M
2022-05-18 37.87 37.88 37.30 37.34 0.0M
2022-05-17 37.65 37.94 37.56 37.85 0.1M
2022-05-16 37.31 37.45 37.03 37.28 0.1M
2022-05-13 36.81 37.44 36.78 37.44 0.9M
2022-05-12 36.01 36.76 35.85 36.54 0.2M
2022-05-11 36.18 36.84 35.89 36.84 0.2M
2022-05-10 36.07 36.47 35.90 35.90 2.4M
2022-05-09 36.38 36.61 35.65 35.65 2.2M
2022-05-06 37.02 37.03 36.33 36.61 0.4M
2022-05-05 38.29 38.30 37.07 37.20 0.4M
2022-05-04 37.84 37.86 37.46 37.46 0.1M
2022-05-03 37.58 37.93 37.46 37.80 0.2M
2022-05-02 37.69 37.69 37.12 37.49 0.1M
2022-04-29 38.13 38.37 37.96 38.08 0.1M
2022-04-28 37.78 38.11 37.36 37.80 0.1M
2022-04-27 37.23 37.50 36.80 37.35 0.3M
2022-04-26 37.99 38.01 37.17 37.20 0.1M
2022-04-25 37.70 37.93 37.34 37.50 2.3M
2022-04-22 38.65 38.71 38.28 38.29 0.2M
2022-04-21 38.89 39.41 38.89 39.18 0.0M
2022-04-20 38.26 38.93 38.26 38.86 0.1M
2022-04-19 38.12 38.35 37.85 38.19 0.1M
2022-04-14 38.26 38.42 38.10 38.33 0.1M
2022-04-13 38.01 38.21 37.75 38.14 0.1M
2022-04-12 37.56 38.35 37.48 38.17 0.2M
2022-04-11 38.25 38.52 38.13 38.24 0.0M
2022-04-08 38.34 38.50 38.14 38.43 0.1M
2022-04-07 38.23 38.57 37.78 37.83 0.1M
2022-04-06 38.80 38.92 37.79 38.08 0.1M
2022-04-05 39.28 39.48 38.76 38.98 0.1M
2022-04-04 39.12 39.33 38.70 39.30 0.1M
2022-04-01 38.85 39.13 38.78 38.97 0.1M
2022-03-31 39.47 39.54 38.80 38.82 0.1M
2022-03-30 39.60 39.60 39.22 39.37 0.2M
2022-03-29 39.16 40.03 39.10 39.81 0.4M
2022-03-28 38.75 39.26 38.68 38.68 0.1M
2022-03-25 38.50 38.83 38.36 38.48 0.1M
2022-03-24 38.57 38.72 38.25 38.43 0.1M
2022-03-23 39.05 39.16 38.36 38.50 0.2M
2022-03-22 38.70 39.15 38.70 39.05 0.3M
2022-03-21 38.79 38.91 38.57 38.59 0.1M
2022-03-18 38.57 38.77 38.00 38.77 0.2M
2022-03-17 38.88 38.90 38.22 38.65 0.3M
2022-03-16 38.12 39.01 38.01 38.68 1.5M
2022-03-15 36.67 37.31 36.25 37.19 0.3M
2022-03-14 36.95 37.64 36.93 37.20 0.2M
2022-03-11 36.44 37.72 36.14 36.70 0.1M
2022-03-10 37.15 37.15 36.15 36.36 0.2M
2022-03-09 35.96 37.45 35.95 37.45 0.3M
2022-03-08 34.75 35.95 34.70 34.86 0.3M
2022-03-07 34.06 35.81 33.72 34.91 0.4M
2022-03-04 36.68 36.85 35.42 35.42 0.6M
2022-03-03 38.15 38.23 37.11 37.24 0.3M
2022-03-02 37.22 38.28 37.09 38.01 0.4M
2022-03-01 39.00 39.03 37.47 37.47 0.3M
2022-02-28 38.66 39.19 38.10 39.04 0.2M
2022-02-25 38.60 39.54 38.13 39.54 0.9M
2022-02-24 37.80 38.47 37.46 38.14 1.9M
2022-02-23 39.86 40.27 39.42 39.50 0.1M
2022-02-22 38.86 39.92 38.77 39.61 0.5M
2022-02-21 40.73 40.77 39.35 39.62 0.2M
2022-02-18 40.90 41.01 40.32 40.49 0.1M
2022-02-17 41.28 41.32 40.69 40.88 0.1M
2022-02-16 41.29 41.53 40.95 41.14 0.3M
2022-02-15 40.43 41.47 40.43 41.47 0.4M
2022-02-14 40.30 40.51 39.80 40.42 0.2M
2022-02-11 41.31 41.51 41.08 41.31 0.3M
2022-02-10 42.04 42.04 41.45 41.66 0.1M
2022-02-09 41.42 41.79 41.39 41.75 0.1M
2022-02-08 40.96 41.26 40.74 41.01 0.2M
2022-02-07 40.90 41.02 40.48 40.92 0.1M
2022-02-04 41.36 41.36 40.42 40.59 0.3M
2022-02-03 41.86 41.86 41.14 41.14 0.3M
2022-02-02 42.17 42.32 41.98 41.98 0.1M
2022-02-01 41.95 42.10 41.75 42.01 0.2M
2022-01-31 41.57 41.78 41.10 41.53 1.4M
2022-01-28 41.49 41.49 40.50 41.16 0.1M
2022-01-27 40.77 41.84 40.74 41.63 0.5M
2022-01-26 41.06 41.63 41.06 41.41 0.8M
2022-01-25 40.69 40.86 40.18 40.56 0.2M
2022-01-24 41.75 41.97 40.10 40.30 0.2M
2022-01-21 42.13 42.24 41.63 41.99 0.2M
2022-01-20 42.50 42.71 42.21 42.71 0.2M
2022-01-19 42.12 42.70 42.12 42.38 0.0M
2022-01-18 42.46 42.50 42.05 42.27 0.2M
2022-01-17 42.54 42.79 42.53 42.74 0.1M
2022-01-14 42.35 42.58 42.29 42.41 0.1M
2022-01-13 42.82 43.03 42.68 42.86 0.2M
2022-01-12 42.82 42.96 42.58 42.87 0.2M
2022-01-11 42.56 42.68 42.35 42.52 0.0M
2022-01-10 42.88 42.88 42.01 42.08 0.0M
2022-01-07 42.87 42.97 42.48 42.71 0.1M
2022-01-06 43.06 43.18 42.75 42.93 0.1M
2022-01-05 43.41 43.62 43.35 43.60 0.2M
2022-01-04 43.17 43.56 43.09 43.34 0.1M
2022-01-03 42.92 43.16 42.91 43.01 0.0M