Amundi Italy BTP Daily-2x Inverse UCITS ETF Acc (BTPS)

BTPS
🏛️ Frankreich →
17.65
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 17.88 18.11 17.88 18.20 0.0M
2023-12-28 17.90 17.90 17.90 17.90 0.0M
2023-12-27 17.67 17.67 17.58 17.59 0.0M
2023-12-22 17.89 17.90 17.89 17.73 0.0M
2023-12-21 17.87 17.87 17.74 17.81 0.0M
2023-12-20 17.92 17.92 17.85 17.91 0.0M
2023-12-19 18.20 18.20 18.13 18.01 0.0M
2023-12-18 18.26 18.26 18.18 18.33 0.0M
2023-12-15 18.43 18.43 18.43 18.23 0.0M
2023-12-14 18.39 18.48 18.31 18.46 0.0M
2023-12-13 18.84 18.84 18.84 18.84 0.0M
2023-12-12 18.96 19.06 18.93 19.06 0.0M
2023-12-11 19.20 19.20 19.15 19.19 0.0M
2023-12-08 18.96 19.20 18.96 19.18 0.0M
2023-12-07 18.95 18.95 18.82 18.89 0.0M
2023-12-06 18.95 19.03 18.92 18.90 0.0M
2023-12-05 19.21 19.21 19.10 19.01 0.0M
2023-12-04 19.41 19.41 19.41 19.38 0.0M
2023-12-01 19.66 19.66 19.66 19.34 0.0M
2023-11-30 19.46 19.46 19.46 19.71 0.0M
2023-11-29 19.60 19.66 19.60 19.55 0.0M
2023-11-28 19.87 20.01 19.87 19.77 0.0M
2023-11-27 20.14 20.14 19.94 19.91 0.0M
2023-11-24 20.27 20.27 20.15 20.22 0.0M
2023-11-23 20.02 20.07 20.02 20.20 0.0M
2023-11-22 19.95 19.95 19.85 19.97 0.0M
2023-11-21 19.92 19.92 19.92 19.95 0.0M
2023-11-20 20.01 20.01 19.96 20.07 0.0M
2023-11-17 19.91 19.91 19.91 20.09 0.0M
2023-11-16 20.20 20.22 20.20 20.04 0.0M
2023-11-15 20.19 20.27 20.15 20.31 0.0M
2023-11-14 20.62 20.62 20.27 20.24 0.0M
2023-11-13 20.69 20.80 20.69 20.73 0.0M
2023-11-10 20.71 20.71 20.71 20.74 0.0M
2023-11-09 20.46 20.59 20.46 20.57 0.0M
2023-11-08 20.66 20.66 20.45 20.43 0.0M
2023-11-07 20.99 20.99 20.76 20.68 0.0M
2023-11-06 20.71 20.90 20.71 20.98 0.0M
2023-11-03 20.90 20.90 20.50 20.52 0.0M
2023-11-02 21.16 21.16 20.83 20.93 0.0M
2023-11-01 21.60 21.60 21.33 21.21 0.0M
2023-10-31 21.40 21.40 21.24 21.45 0.0M
2023-10-30 21.43 21.51 21.43 21.52 0.0M
2023-10-27 21.89 21.89 21.89 21.72 0.0M
2023-10-26 22.30 22.30 21.93 21.89 0.0M
2023-10-25 21.84 21.93 21.84 22.10 0.0M
2023-10-24 21.64 21.68 21.64 21.84 0.0M
2023-10-23 22.06 22.34 22.06 21.82 0.0M
2023-10-20 22.20 22.20 22.20 22.13 0.0M
2023-10-19 22.45 22.50 22.32 22.25 0.0M
2023-10-18 22.11 22.23 22.11 22.35 0.0M
2023-10-17 21.77 21.77 21.77 22.04 0.0M
2023-10-16 21.68 21.71 21.68 21.58 0.0M
2023-10-13 21.56 21.57 21.51 21.56 0.0M
2023-10-12 21.12 21.35 21.12 21.54 0.0M
2023-10-11 21.50 21.50 21.25 21.25 0.0M
2023-10-10 21.76 21.82 21.76 21.53 0.0M
2023-10-09 22.04 22.04 21.92 21.83 0.0M
2023-10-06 22.12 22.28 22.12 22.14 0.0M
2023-10-05 22.04 22.04 22.04 22.03 0.0M
2023-10-04 22.36 22.36 22.36 22.06 0.0M
2023-10-03 21.76 22.09 21.76 22.13 0.0M
2023-10-02 21.67 21.67 21.56 21.72 0.0M
2023-09-29 21.83 21.83 21.56 21.68 0.0M
2023-09-28 21.83 22.25 21.83 22.12 0.0M
2023-09-27 21.49 21.60 21.43 21.66 0.0M
2023-09-26 21.35 21.42 21.34 21.48 0.0M
2023-09-25 21.03 21.26 21.03 21.23 0.0M
2023-09-22 20.89 21.00 20.77 20.99 0.0M
2023-09-21 20.74 20.96 20.74 20.89 0.0M
2023-09-20 20.76 20.76 20.76 20.57 0.0M
2023-09-19 20.78 20.78 20.73 20.79 0.0M
2023-09-18 20.66 20.75 20.66 20.77 0.0M
2023-09-15 20.30 20.56 20.30 20.57 0.0M
2023-09-14 20.57 20.57 20.57 20.22 0.0M
2023-09-13 20.54 20.60 20.54 20.58 0.0M
2023-09-12 20.39 20.39 20.35 20.41 0.0M
2023-09-11 20.32 20.32 20.32 20.39 0.0M
2023-09-08 20.09 20.32 20.09 20.21 0.0M
2023-09-07 20.39 20.39 20.39 20.25 0.0M
2023-09-06 20.26 20.33 20.26 20.44 0.0M
2023-09-05 20.18 20.18 20.18 20.21 0.0M
2023-09-04 19.99 20.07 19.99 20.07 0.0M
2023-09-01 19.65 19.80 19.61 19.88 0.0M
2023-08-31 19.73 19.73 19.68 19.56 0.0M
2023-08-30 19.82 19.82 19.76 19.74 0.0M
2023-08-29 19.80 19.82 19.80 19.66 0.0M
2023-08-28 19.89 19.92 19.89 19.89 0.0M
2023-08-25 19.79 19.80 19.79 19.91 0.0M
2023-08-24 19.54 19.54 19.54 19.77 0.0M
2023-08-23 20.06 20.06 19.79 19.72 0.0M
2023-08-22 20.37 20.37 20.37 20.18 0.0M
2023-08-21 20.21 20.37 20.21 20.45 0.0M
2023-08-18 20.21 20.21 20.20 20.20 0.0M
2023-08-17 20.44 20.45 20.43 20.47 0.0M
2023-08-16 20.25 20.25 20.22 20.24 0.0M
2023-08-15 20.16 20.45 20.16 20.28 0.0M
2023-08-14 19.99 19.99 19.99 20.04 0.0M
2023-08-11 19.79 19.79 19.79 19.97 0.0M
2023-08-10 19.65 19.65 19.65 19.65 0.0M
2023-08-09 19.57 19.64 19.57 19.62 0.0M
2023-08-08 19.69 19.69 19.69 19.61 0.0M
2023-08-07 19.88 19.88 19.88 19.97 0.0M
2023-08-04 20.10 20.12 20.02 19.88 0.0M
2023-08-03 19.91 20.03 19.91 19.94 0.0M
2023-08-02 19.72 19.72 19.72 19.76 0.0M
2023-08-01 19.47 19.47 19.47 19.74 0.0M
2023-07-31 19.59 19.61 19.49 19.52 0.0M
2023-07-28 19.62 19.62 19.45 19.49 0.0M
2023-07-27 19.43 19.49 19.34 19.38 0.0M
2023-07-26 19.43 19.43 19.41 19.51 0.0M
2023-07-25 19.39 19.39 19.39 19.40 0.0M
2023-07-24 19.45 19.45 19.24 19.25 0.0M
2023-07-21 19.52 19.52 19.52 19.38 0.0M
2023-07-20 19.38 19.51 19.38 19.52 0.0M
2023-07-19 19.02 19.05 19.02 19.42 0.0M
2023-07-18 19.55 19.55 19.17 19.22 0.0M
2023-07-17 19.71 19.71 19.71 19.73 0.0M
2023-07-14 19.71 19.73 19.66 19.73 0.0M
2023-07-13 19.88 19.88 19.70 19.67 0.0M
2023-07-12 20.40 20.40 20.05 20.05 0.0M
2023-07-11 20.30 20.49 20.30 20.53 0.0M
2023-07-10 20.38 20.38 20.38 20.33 0.0M
2023-07-07 20.38 20.50 20.30 20.30 0.0M
2023-07-06 19.87 20.35 19.85 20.39 0.0M
2023-07-05 19.86 19.86 19.65 19.73 0.0M
2023-07-04 19.73 19.84 19.73 19.83 0.0M
2023-07-03 19.34 19.60 19.34 19.67 0.0M
2023-06-30 19.53 19.53 19.53 19.44 0.0M
2023-06-29 19.27 19.50 19.23 19.47 0.0M
2023-06-28 19.14 19.19 19.10 19.12 0.0M
2023-06-27 19.10 19.10 19.06 19.19 0.0M
2023-06-26 19.14 19.14 18.99 19.00 0.0M
2023-06-23 19.49 19.49 19.10 19.17 0.0M
2023-06-22 19.33 19.55 19.33 19.57 0.0M
2023-06-21 19.42 19.42 19.42 19.35 0.0M
2023-06-20 19.43 19.44 19.29 19.27 0.0M
2023-06-19 19.26 19.60 19.26 19.59 0.0M
2023-06-16 19.72 19.72 19.20 19.31 0.0M
2023-06-15 19.64 19.82 19.50 19.63 0.0M
2023-06-14 19.50 19.50 19.39 19.49 0.0M
2023-06-13 19.36 19.38 19.15 19.40 0.0M
2023-06-12 19.52 19.52 19.52 19.36 0.0M
2023-06-09 19.74 19.81 19.74 19.56 0.0M
2023-06-08 20.19 20.19 19.98 19.89 0.0M
2023-06-07 19.70 19.91 19.68 19.99 0.0M
2023-06-06 19.66 19.75 19.66 19.74 0.0M
2023-06-05 19.56 19.71 19.56 19.63 0.0M
2023-06-02 19.47 19.47 19.41 19.40 0.0M
2023-06-01 19.75 19.75 19.50 19.46 0.0M
2023-05-31 19.74 19.83 19.71 19.71 0.0M
2023-05-30 20.28 20.28 20.02 19.95 0.0M
2023-05-29 20.64 20.64 20.37 20.36 0.0M
2023-05-26 20.80 20.91 20.75 20.76 0.0M
2023-05-25 20.61 20.61 20.52 20.59 0.0M
2023-05-24 20.65 20.65 20.46 20.51 0.0M
2023-05-23 20.55 20.55 20.47 20.49 0.0M
2023-05-22 20.35 20.35 20.23 20.44 0.0M
2023-05-19 20.50 20.56 20.47 20.30 0.0M
2023-05-18 20.20 20.44 20.20 20.46 0.0M
2023-05-17 20.16 20.16 20.03 20.08 0.0M
2023-05-16 19.95 20.05 19.95 20.18 0.0M
2023-05-15 20.08 20.11 20.02 20.08 0.0M
2023-05-12 19.97 20.02 19.94 20.02 0.0M
2023-05-11 20.07 20.19 19.80 19.80 0.0M
2023-05-10 20.41 20.41 20.14 20.16 0.0M
2023-05-09 20.22 20.38 20.22 20.38 0.0M
2023-05-08 20.06 20.20 20.06 20.20 0.0M
2023-05-05 19.93 20.11 19.93 20.11 0.0M
2023-05-04 19.94 20.00 19.87 19.87 0.0M
2023-05-03 20.02 20.02 19.91 19.91 0.0M
2023-05-02 20.37 20.37 20.21 20.21 0.0M
2023-04-28 20.65 20.65 20.24 20.24 0.0M
2023-04-27 20.47 20.52 20.47 20.52 0.0M
2023-04-26 20.31 20.43 20.22 20.33 0.0M
2023-04-25 20.57 20.57 20.56 20.56 0.0M
2023-04-24 20.50 20.59 20.50 20.59 0.0M
2023-04-21 20.42 20.58 20.42 20.58 0.0M
2023-04-20 20.54 20.54 20.54 20.54 0.0M
2023-04-19 20.65 20.65 20.63 20.63 0.0M
2023-04-18 20.56 20.60 20.38 20.45 0.0M
2023-04-17 20.43 20.55 20.43 20.52 0.0M
2023-04-14 20.30 20.47 20.17 20.46 0.0M
2023-04-13 20.09 20.33 20.09 20.20 0.0M
2023-04-12 20.05 20.29 19.89 20.26 0.0M
2023-04-11 19.91 20.05 19.80 20.05 0.0M
2023-04-06 19.67 19.67 19.41 19.53 0.0M
2023-04-05 19.99 19.99 19.56 19.57 0.0M
2023-04-04 19.87 20.12 19.83 19.95 0.0M
2023-04-03 19.98 20.05 19.85 19.87 0.0M
2023-03-31 20.23 20.26 19.97 19.97 0.0M
2023-03-30 19.73 20.32 19.73 20.32 0.0M
2023-03-29 20.03 20.03 19.95 19.95 0.0M
2023-03-28 19.90 20.10 19.90 19.98 0.0M
2023-03-27 19.67 19.75 19.67 19.75 0.0M
2023-03-24 19.56 19.61 19.41 19.61 0.0M
2023-03-23 19.87 19.95 19.87 19.95 0.0M
2023-03-22 20.02 20.30 20.02 20.15 0.0M
2023-03-21 19.52 19.90 19.52 19.88 0.0M
2023-03-20 19.52 19.64 19.46 19.46 0.0M
2023-03-17 20.02 20.02 19.69 19.69 0.0M
2023-03-16 20.09 20.10 19.80 19.80 0.0M
2023-03-15 20.65 20.66 19.90 19.93 0.0M
2023-03-14 20.05 20.59 20.05 20.59 0.0M
2023-03-13 20.51 20.51 19.85 20.04 0.0M
2023-03-10 20.53 20.61 20.47 20.61 0.0M
2023-03-09 21.15 21.15 20.94 20.94 0.0M
2023-03-08 21.42 21.45 20.95 20.95 0.0M
2023-03-07 21.46 21.53 21.18 21.39 0.0M
2023-03-06 21.17 21.41 21.14 21.41 0.0M
2023-03-03 21.58 21.58 21.37 21.46 0.0M
2023-03-02 21.70 21.75 21.52 21.75 0.0M
2023-03-01 21.45 21.51 21.28 21.50 0.0M
2023-02-28 21.38 21.50 21.14 21.15 0.0M
2023-02-27 20.99 21.16 20.93 21.11 0.0M
2023-02-24 20.71 21.13 20.68 20.97 0.0M
2023-02-23 21.14 21.14 20.80 20.88 0.0M
2023-02-22 21.21 21.40 21.21 21.28 0.0M
2023-02-21 20.90 21.20 20.90 21.20 0.0M
2023-02-20 20.63 20.70 20.63 20.70 0.0M
2023-02-17 21.22 21.23 20.62 20.62 0.0M
2023-02-16 20.74 20.93 20.73 20.81 0.0M
2023-02-15 20.39 20.76 20.38 20.75 0.0M
2023-02-14 20.16 20.41 19.98 20.35 0.0M
2023-02-13 20.51 20.51 20.28 20.33 0.0M
2023-02-10 20.35 20.40 20.24 20.37 0.0M
2023-02-09 20.22 20.26 20.05 20.05 0.0M
2023-02-08 20.39 20.57 20.39 20.50 0.0M
2023-02-07 20.27 20.40 20.27 20.36 0.0M
2023-02-06 20.00 20.23 20.00 20.23 0.0M
2023-02-03 19.52 19.95 19.46 19.86 0.0M
2023-02-02 20.59 20.59 19.34 19.42 0.0M
2023-02-01 20.77 20.79 20.54 20.79 0.0M
2023-01-31 20.67 20.87 20.64 20.87 0.0M
2023-01-30 20.80 20.93 20.75 20.90 0.0M
2023-01-27 20.49 20.70 20.49 20.61 0.0M
2023-01-26 20.14 20.43 20.14 20.43 0.0M
2023-01-25 19.91 20.21 19.82 20.21 0.0M
2023-01-24 20.31 20.31 20.04 20.04 0.0M
2023-01-23 20.28 20.45 20.27 20.36 0.0M
2023-01-20 19.75 20.22 19.70 20.22 0.0M
2023-01-19 19.45 19.84 19.45 19.61 0.0M
2023-01-18 19.97 19.97 19.38 19.43 0.0M
2023-01-17 20.51 20.62 19.90 19.96 0.0M
2023-01-16 20.41 20.67 20.40 20.40 0.0M
2023-01-13 20.37 20.37 20.00 20.33 0.0M
2023-01-12 20.32 20.40 20.08 20.36 0.0M
2023-01-11 20.97 21.03 20.50 20.59 0.0M
2023-01-10 21.24 21.25 21.09 21.13 0.0M
2023-01-09 21.38 21.43 21.00 21.00 0.0M
2023-01-06 21.53 21.69 21.00 21.06 0.0M
2023-01-05 21.63 21.73 21.36 21.67 0.0M
2023-01-04 21.66 21.74 21.40 21.40 0.0M
2023-01-03 22.61 22.61 22.06 22.16 0.0M
2023-01-02 22.93 22.93 22.42 22.42 0.0M