Amundi Index Solutions - Amundi Euro Government Bond Highest Rated Investment Grade UCITS ETF EUR C (AM3A)

AM3A
🏛️ Frankreich →
202.96
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
2023-12-29 206.43 206.43 204.91 204.91 0.0M
2023-12-28 206.69 206.69 206.37 206.38 0.0M
2023-12-27 206.02 207.03 206.02 207.03 0.0M
2023-12-22 205.64 206.06 205.64 206.00 0.0M
2023-12-21 206.23 206.23 205.95 206.08 0.0M
2023-12-20 205.48 206.01 205.48 205.82 0.0M
2023-12-19 204.68 205.04 204.61 205.09 0.0M
2023-12-18 204.54 205.05 204.00 204.14 0.0M
2023-12-15 203.41 204.97 203.41 204.97 0.0M
2023-12-14 204.03 204.45 203.29 203.46 0.0M
2023-12-13 202.24 202.24 201.96 202.50 0.0M
2023-12-12 202.16 202.16 201.56 201.73 0.0M
2023-12-11 200.84 201.24 200.78 201.19 0.0M
2023-12-08 201.99 201.99 200.93 200.93 0.0M
2023-12-07 201.66 202.45 201.66 202.19 0.0M
2023-12-06 201.32 202.08 201.05 201.97 0.0M
2023-12-05 200.28 201.40 200.11 201.40 0.0M
2023-12-04 199.03 200.00 199.03 199.39 0.0M
2023-12-01 198.13 199.40 198.04 199.40 0.0M
2023-11-30 198.52 198.52 197.39 197.93 0.0M
2023-11-29 198.12 198.46 197.81 198.29 0.0M
2023-11-28 196.59 196.59 196.45 197.21 0.0M
2023-11-27 195.28 196.47 195.28 196.47 0.0M
2023-11-24 195.30 195.51 195.08 195.37 0.0M
2023-11-23 196.24 196.24 195.64 195.55 0.0M
2023-11-22 196.03 196.20 195.86 196.29 0.0M
2023-11-21 196.35 196.44 195.97 196.44 0.0M
2023-11-20 195.59 195.72 195.55 195.53 0.0M
2023-11-17 196.35 196.88 195.79 195.79 0.0M
2023-11-16 195.40 196.08 195.26 195.80 0.0M
2023-11-15 195.73 195.96 194.98 195.04 0.0M
2023-11-14 194.05 195.25 193.87 195.59 0.0M
2023-11-13 193.74 193.74 193.73 193.80 0.0M
2023-11-10 194.18 194.18 193.45 193.89 0.0M
2023-11-09 195.11 195.24 194.59 194.55 0.0M
2023-11-08 194.46 195.06 194.46 195.06 0.0M
2023-11-07 193.26 194.38 193.18 194.38 0.0M
2023-11-06 193.96 193.96 193.23 193.23 0.0M
2023-11-03 193.40 194.61 193.14 194.61 0.0M
2023-11-02 192.89 193.75 192.89 193.54 0.0M
2023-11-01 191.57 192.02 191.57 192.66 0.0M
2023-10-31 192.32 192.58 192.10 192.10 0.0M
2023-10-30 192.37 192.37 191.86 191.88 0.0M
2023-10-27 191.35 191.42 191.18 191.64 0.0M
2023-10-26 190.61 191.00 190.61 191.42 0.0M
2023-10-25 191.87 191.87 190.78 190.78 0.0M
2023-10-24 191.83 192.32 191.70 191.70 0.0M
2023-10-23 190.51 191.52 190.04 191.52 0.0M
2023-10-20 190.60 190.60 190.53 191.06 0.0M
2023-10-19 190.10 190.61 190.10 190.56 0.0M
2023-10-18 190.88 190.88 190.60 190.60 0.0M
2023-10-17 192.09 192.11 190.76 191.02 0.0M
2023-10-16 192.16 192.24 192.06 192.22 0.0M
2023-10-13 192.49 192.88 192.49 192.88 0.0M
2023-10-12 193.65 193.65 193.20 192.35 0.0M
2023-10-11 192.33 193.26 192.33 193.26 0.0M
2023-10-10 192.25 192.40 191.96 192.40 0.0M
2023-10-09 191.28 192.11 191.08 192.31 0.0M
2023-10-06 190.41 190.75 190.37 190.81 0.0M
2023-10-05 190.04 190.13 189.55 190.80 0.0M
2023-10-04 189.01 190.26 189.01 190.14 0.0M
2023-10-03 190.62 190.81 189.69 189.69 0.0M
2023-10-02 191.32 191.32 190.45 190.45 0.0M
2023-09-29 190.89 191.60 190.89 191.47 0.0M
2023-09-28 191.24 191.26 189.62 189.84 0.0M
2023-09-27 191.92 192.15 191.92 191.42 0.0M
2023-09-26 191.77 192.19 191.61 191.88 0.0M
2023-09-25 192.66 192.66 191.93 192.10 0.0M
2023-09-22 192.89 193.28 192.65 192.81 0.0M
2023-09-21 192.81 192.92 192.70 192.79 0.0M
2023-09-20 192.81 193.21 192.71 193.17 0.0M
2023-09-19 193.12 193.23 192.61 192.66 0.0M
2023-09-18 193.62 193.62 193.08 193.08 0.0M
2023-09-15 194.75 194.75 193.99 193.64 0.0M
2023-09-14 194.36 195.00 194.00 194.77 0.0M
2023-09-13 193.96 194.00 193.62 194.00 0.0M
2023-09-12 194.28 194.51 194.21 194.18 0.0M
2023-09-11 194.41 194.50 194.20 194.20 0.0M
2023-09-08 195.11 195.11 194.59 194.82 0.0M
2023-09-07 194.21 194.39 194.21 194.56 0.0M
2023-09-06 194.40 194.53 193.97 193.99 0.0M
2023-09-05 195.01 195.01 194.65 194.65 0.0M
2023-09-04 195.28 195.46 195.14 195.11 0.0M
2023-09-01 196.09 196.49 195.62 195.62 0.0M
2023-08-31 195.68 196.20 195.36 196.58 0.0M
2023-08-30 195.27 195.64 195.05 195.55 0.0M
2023-08-29 195.30 195.82 195.07 195.92 0.0M
2023-08-28 195.33 195.33 194.71 195.13 0.0M
2023-08-25 195.64 195.81 195.31 195.30 0.0M
2023-08-24 196.40 196.50 195.73 195.83 0.0M
2023-08-23 194.11 195.71 194.11 195.80 0.0M
2023-08-22 193.37 193.90 193.37 193.96 0.0M
2023-08-21 193.97 194.08 193.27 193.11 0.0M
2023-08-18 194.42 194.73 194.21 194.32 0.0M
2023-08-17 193.38 193.59 193.38 193.32 0.0M
2023-08-16 193.82 194.02 193.43 194.02 0.0M
2023-08-15 193.71 193.71 192.94 193.54 0.0M
2023-08-14 194.22 194.57 194.22 194.17 0.0M
2023-08-11 194.68 195.02 194.68 194.39 0.0M
2023-08-10 195.80 196.11 195.51 195.63 0.0M
2023-08-09 196.46 196.51 195.68 196.07 0.0M
2023-08-08 195.79 196.83 195.79 196.45 0.0M
2023-08-07 195.26 195.26 194.61 194.81 0.0M
2023-08-04 194.26 194.54 194.05 195.09 0.0M
2023-08-03 194.79 195.28 194.72 194.85 0.0M
2023-08-02 195.29 195.73 195.17 195.29 0.0M
2023-08-01 195.74 195.89 195.00 195.00 0.0M
2023-07-31 195.65 195.65 195.23 195.84 0.0M
2023-07-28 194.94 196.35 194.68 195.92 0.0M
2023-07-27 196.29 196.92 195.75 196.20 0.0M
2023-07-26 196.54 196.74 196.33 195.86 0.0M
2023-07-25 196.21 196.68 196.21 196.68 0.0M
2023-07-24 195.98 197.16 195.98 196.87 0.0M
2023-07-21 196.16 196.16 195.88 196.39 0.0M
2023-07-20 197.06 197.06 196.23 195.97 0.0M
2023-07-19 198.22 198.22 196.51 196.51 0.0M
2023-07-18 196.20 197.37 196.20 197.37 0.0M
2023-07-17 195.60 196.12 195.60 195.76 0.0M
2023-07-14 195.55 195.93 195.41 195.54 0.0M
2023-07-13 195.12 195.86 195.12 195.66 0.0M
2023-07-12 193.75 194.52 193.60 194.52 0.0M
2023-07-11 193.93 194.17 193.26 193.29 0.0M
2023-07-10 193.43 193.54 193.22 193.54 0.0M
2023-07-07 193.86 193.86 193.35 193.68 0.0M
2023-07-06 195.19 195.30 193.36 193.82 0.0M
2023-07-05 195.87 196.65 195.82 195.68 0.0M
2023-07-04 195.96 196.08 195.67 195.97 0.0M
2023-07-03 197.04 197.23 196.49 196.49 0.0M
2023-06-30 196.16 196.82 195.94 196.82 0.0M
2023-06-29 197.37 197.60 196.37 196.54 0.0M
2023-06-28 197.17 197.88 197.10 197.75 0.0M
2023-06-27 197.42 197.84 197.01 197.01 0.0M
2023-06-26 197.33 197.81 197.15 197.88 0.0M
2023-06-23 195.72 197.46 195.72 197.19 0.0M
2023-06-22 196.40 196.50 195.22 195.42 0.0M
2023-06-21 195.91 196.57 195.91 196.20 0.0M
2023-06-20 195.39 196.39 195.17 196.45 0.0M
2023-06-19 196.17 196.19 194.70 194.86 0.0M
2023-06-16 194.18 195.90 194.18 195.90 0.0M
2023-06-15 195.26 195.68 194.93 194.93 0.0M
2023-06-14 195.47 196.16 195.27 195.71 0.0M
2023-06-13 196.47 196.76 195.98 195.91 0.0M
2023-06-12 196.52 196.62 196.34 196.47 0.0M
2023-06-09 196.02 196.37 195.95 196.47 0.0M
2023-06-08 194.74 195.70 194.74 195.67 0.0M
2023-06-07 196.61 196.78 194.23 195.30 0.0M
2023-06-06 196.39 197.12 196.23 196.40 0.0M
2023-06-05 196.53 196.72 196.37 196.37 0.0M
2023-06-02 197.81 197.81 197.20 197.26 0.0M
2023-06-01 197.49 198.09 197.07 198.09 0.0M
2023-05-31 197.85 198.09 197.10 197.78 0.0M
2023-05-30 195.91 196.29 195.80 196.84 0.0M
2023-05-29 194.28 195.53 194.28 195.49 0.0M
2023-05-26 193.90 194.44 193.90 193.97 0.0M
2023-05-25 194.46 195.36 194.46 194.77 0.0M
2023-05-24 194.45 195.44 194.45 195.12 0.0M
2023-05-23 194.71 194.98 194.70 194.93 0.0M
2023-05-22 195.46 195.82 195.15 195.15 0.0M
2023-05-19 194.82 195.46 194.60 195.46 0.0M
2023-05-18 195.96 195.96 195.20 195.04 0.0M
2023-05-17 196.65 197.21 196.65 196.66 0.0M
2023-05-16 197.56 197.70 196.48 196.48 0.0M
2023-05-15 197.22 197.47 197.01 197.29 0.0M
2023-05-12 198.02 198.33 197.70 197.81 0.0M
2023-05-11 197.53 198.52 197.53 198.52 0.0M
2023-05-10 196.21 197.34 196.21 197.34 0.0M
2023-05-09 197.06 197.15 196.75 196.75 0.0M
2023-05-08 197.61 197.61 196.57 197.04 0.0M
2023-05-05 198.21 198.21 198.21 198.21 0.0M
2023-05-04 197.76 198.76 197.33 198.74 0.0M
2023-05-03 197.91 198.27 197.91 198.10 0.0M
2023-05-02 195.97 197.95 195.97 197.95 0.0M
2023-04-28 195.08 196.96 195.08 196.96 0.0M
2023-04-27 195.87 195.97 195.37 195.37 0.0M
2023-04-26 196.80 196.99 196.20 196.20 0.0M
2023-04-25 195.17 195.47 195.17 195.37 0.0M
2023-04-24 195.26 195.26 194.62 194.62 0.0M
2023-04-21 196.10 196.10 194.61 194.65 0.0M
2023-04-20 195.20 195.33 194.61 194.71 0.0M
2023-04-19 194.43 194.85 194.43 194.85 0.0M
2023-04-18 194.80 195.17 194.73 194.97 0.0M
2023-04-17 195.39 195.39 194.87 194.87 0.0M
2023-04-14 195.99 196.20 195.38 195.38 0.0M
2023-04-13 197.13 197.13 196.32 196.80 0.0M
2023-04-12 197.40 197.40 196.30 196.30 0.0M
2023-04-11 197.70 198.39 197.40 197.40 0.0M
2023-04-06 199.01 200.13 199.01 199.35 0.0M
2023-04-05 197.79 199.23 197.37 199.23 0.0M
2023-04-04 197.85 197.87 197.05 197.05 0.0M
2023-04-03 196.86 198.39 196.86 198.39 0.0M
2023-03-31 196.48 196.48 196.09 196.33 0.0M
2023-03-30 198.31 198.31 196.08 196.52 0.0M
2023-03-29 197.20 197.58 197.02 197.28 0.0M
2023-03-28 197.45 197.72 197.19 197.72 0.0M
2023-03-27 198.92 199.04 198.15 198.30 0.0M
2023-03-24 199.60 201.03 199.60 200.03 0.0M
2023-03-23 197.96 198.52 197.46 198.52 0.0M
2023-03-22 197.02 197.11 196.16 196.80 0.0M
2023-03-21 199.26 199.26 197.77 197.77 0.0M
2023-03-20 201.70 201.70 200.07 200.09 0.0M
2023-03-17 197.90 200.00 197.56 200.00 0.0M
2023-03-16 197.70 198.90 197.40 198.90 0.0M
2023-03-15 194.41 199.23 194.41 199.23 0.0M
2023-03-14 198.53 198.53 194.92 194.98 0.0M
2023-03-13 194.98 198.84 194.98 197.68 0.0M
2023-03-10 194.38 195.06 194.24 194.42 0.0M
2023-03-09 191.78 192.00 191.72 192.00 0.0M
2023-03-08 191.53 192.44 191.44 192.44 0.0M
2023-03-07 191.33 192.14 191.33 191.85 0.0M
2023-03-06 192.04 192.58 192.04 192.58 0.0M
2023-03-03 191.27 191.59 191.25 191.54 0.0M
2023-03-02 191.07 191.45 190.95 190.99 0.0M
2023-03-01 191.47 191.58 191.42 191.50 0.0M
2023-02-28 192.27 192.47 191.97 192.47 0.0M
2023-02-27 194.23 194.23 193.06 193.22 0.0M
2023-02-24 195.43 195.43 194.13 194.14 0.0M
2023-02-23 194.23 195.05 194.23 195.05 0.0M
2023-02-22 194.24 194.41 193.82 194.21 0.0M
2023-02-21 194.98 195.07 193.88 194.05 0.0M
2023-02-20 195.55 195.68 195.15 195.15 0.0M
2023-02-17 193.88 195.52 193.88 195.52 0.0M
2023-02-16 195.21 195.70 194.79 194.79 0.0M
2023-02-15 195.78 195.94 194.88 194.88 0.0M
2023-02-14 197.07 197.07 195.56 195.56 0.0M
2023-02-13 196.28 197.00 196.28 196.57 0.0M
2023-02-10 196.86 197.04 196.72 196.72 0.0M
2023-02-09 197.42 198.06 197.42 197.70 0.0M
2023-02-08 197.05 197.05 196.55 196.90 0.0M
2023-02-07 197.63 197.82 197.39 197.52 0.0M
2023-02-06 198.29 198.29 197.65 197.92 0.0M
2023-02-03 200.69 200.71 199.00 199.11 0.0M
2023-02-02 198.42 200.95 198.21 200.95 0.0M
2023-02-01 198.00 198.37 197.71 197.78 0.0M
2023-01-31 198.28 198.28 197.85 197.85 0.0M
2023-01-30 197.50 197.56 197.50 197.56 0.0M
2023-01-27 198.45 198.55 197.93 198.42 0.0M
2023-01-26 199.85 199.85 199.07 199.26 0.0M
2023-01-25 200.09 202.18 200.03 200.61 0.0M
2023-01-24 198.88 200.89 198.86 199.85 0.0M
2023-01-23 199.03 199.46 198.86 198.88 0.0M
2023-01-20 200.97 200.97 199.33 199.33 0.0M
2023-01-19 202.13 202.19 200.93 201.40 0.0M
2023-01-18 200.78 202.37 200.26 201.97 0.0M
2023-01-17 198.77 200.62 198.77 200.62 0.0M
2023-01-16 199.21 199.29 198.53 199.19 0.0M
2023-01-13 199.47 200.20 199.25 199.25 0.0M
2023-01-12 199.36 199.57 198.90 199.53 0.0M
2023-01-11 197.86 198.83 197.85 198.83 0.0M
2023-01-10 197.48 197.54 196.94 197.07 0.0M
2023-01-09 197.50 198.20 197.30 198.20 0.0M
2023-01-06 197.10 197.80 196.81 197.80 0.0M
2023-01-05 197.03 197.55 196.69 196.69 0.0M
2023-01-04 197.15 197.83 196.95 197.83 0.0M
2023-01-03 194.48 196.63 194.48 196.15 0.0M
2023-01-02 193.75 195.14 193.75 195.14 0.0M