Amundi Core EURO STOXX 50 UCITS ETF EUR Acc (C50)

C50
🏛️ Frankreich →
143.96
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
2025-09-26 143.06 143.96 142.84 143.96 0.0M
2025-09-25 142.46 142.68 141.56 142.36 0.0M
2025-09-24 142.92 143.34 142.50 142.92 0.0M
2025-09-23 142.52 143.58 142.40 143.14 0.0M
2025-09-22 142.72 142.72 141.88 142.28 0.0M
2025-09-19 142.76 143.56 142.56 142.72 0.0M
2025-09-18 141.32 142.76 141.26 142.68 0.0M
2025-09-17 140.82 141.00 140.14 140.32 0.0M
2025-09-16 142.10 142.24 140.42 140.48 0.0M
2025-09-15 141.56 142.38 141.52 142.26 0.0M
2025-09-12 140.94 141.00 140.12 140.90 0.0M
2025-09-11 140.28 141.14 139.94 140.82 0.0M
2025-09-10 141.00 141.48 139.96 140.10 0.0M
2025-09-09 140.34 140.80 139.78 140.34 0.0M
2025-09-08 139.72 140.32 139.48 140.14 0.0M
2025-09-05 140.20 140.26 138.60 138.96 0.1M
2025-09-04 139.16 139.84 138.88 139.70 0.0M
2025-09-03 139.36 139.62 138.68 139.18 0.0M
2025-09-02 140.32 140.32 138.26 138.26 0.0M
2025-09-01 140.34 140.54 140.02 140.26 0.0M
2025-08-29 140.82 141.00 139.84 139.84 0.0M
2025-08-28 141.62 141.88 140.56 141.14 0.0M
2025-08-27 141.04 141.24 140.34 140.96 0.0M
2025-08-26 141.08 141.36 140.50 140.74 0.0M
2025-08-25 142.96 143.08 142.20 142.24 0.0M
2025-08-22 142.64 144.00 142.58 143.50 0.0M
2025-08-21 142.92 142.98 142.18 142.76 0.0M
2025-08-20 142.56 143.50 142.52 143.06 0.0M
2025-08-19 142.48 143.42 142.20 143.40 0.0M
2025-08-18 142.14 142.14 141.44 142.10 0.0M
2025-08-15 142.82 143.02 142.38 142.60 0.0M
2025-08-14 140.80 142.16 140.80 142.06 0.0M
2025-08-13 140.18 141.00 140.14 140.86 0.0M
2025-08-12 139.76 139.84 138.92 139.54 0.0M
2025-08-11 140.18 140.22 139.26 139.38 0.0M
2025-08-08 139.48 140.00 139.28 139.74 0.0M
2025-08-07 137.94 139.84 137.92 139.38 0.0M
2025-08-06 137.84 138.06 137.28 137.60 0.0M
2025-08-05 137.58 137.70 136.88 137.24 0.0M
2025-08-04 135.60 137.04 135.60 137.04 0.0M
2025-08-01 137.48 137.70 134.68 134.90 0.0M
2025-07-31 141.36 141.68 138.92 138.92 0.4M
2025-07-30 140.46 141.24 140.20 140.94 0.0M
2025-07-29 140.06 141.48 140.00 140.60 0.0M
2025-07-28 141.56 141.60 139.30 139.50 0.0M
2025-07-25 139.12 140.16 139.00 139.86 0.0M
2025-07-24 140.64 141.00 139.56 140.00 0.1M
2025-07-23 139.60 140.30 139.18 139.66 0.0M
2025-07-22 139.18 139.20 137.84 138.14 0.0M
2025-07-21 139.98 139.98 138.96 139.60 0.0M
2025-07-18 140.86 141.14 139.84 139.94 0.0M
2025-07-17 139.74 140.40 139.38 140.40 0.0M
2025-07-16 139.00 140.16 138.30 138.30 0.0M
2025-07-15 140.76 140.94 139.74 139.86 0.0M
2025-07-14 139.36 140.24 139.36 140.24 0.0M
2025-07-11 141.48 141.54 140.26 140.60 0.0M
2025-07-10 142.62 142.80 141.94 142.06 0.0M
2025-07-09 140.78 142.22 140.56 142.20 0.0M
2025-07-08 139.60 140.30 139.34 140.30 0.0M
2025-07-07 138.36 139.44 138.08 139.44 0.0M
2025-07-04 138.82 138.82 137.70 138.06 0.0M
2025-07-03 139.10 139.38 138.34 139.38 0.0M
2025-07-02 138.64 138.84 137.90 138.74 0.0M
2025-07-01 138.62 138.62 137.44 137.80 0.0M
2025-06-30 139.24 139.24 138.24 138.40 0.0M
2025-06-27 137.92 138.94 137.90 138.94 0.0M
2025-06-26 137.54 137.60 136.36 136.80 0.0M
2025-06-25 138.58 138.74 137.08 137.08 0.0M
2025-06-24 138.92 138.98 137.92 138.24 0.0M
2025-06-23 135.84 136.98 135.50 136.32 0.0M
2025-06-20 136.44 137.56 136.44 136.52 0.0M
2025-06-19 136.58 136.70 135.62 135.62 0.0M
2025-06-18 138.08 138.18 137.00 137.36 0.0M
2025-06-17 137.94 138.24 137.28 137.90 0.0M
2025-06-16 138.48 139.34 138.20 139.24 0.0M
2025-06-13 137.84 138.54 137.50 138.00 0.0M
2025-06-12 139.90 140.38 139.00 139.76 0.0M
2025-06-11 141.40 141.62 140.66 140.66 0.0M
2025-06-10 141.36 141.50 140.88 141.26 0.1M
2025-06-09 141.50 141.60 140.78 141.42 0.0M
2025-06-06 141.08 141.64 140.72 141.64 0.0M
2025-06-05 141.22 141.58 140.46 141.06 0.0M
2025-06-04 140.78 141.32 140.60 141.06 0.0M
2025-06-03 140.12 140.18 138.90 140.10 0.0M
2025-06-02 139.30 139.80 138.40 139.64 0.0M
2025-05-30 140.10 140.88 139.72 139.88 0.0M
2025-05-29 141.48 141.72 139.92 140.06 0.0M
2025-05-28 141.20 141.52 140.24 140.24 0.0M
2025-05-27 140.68 141.64 140.58 141.30 0.0M
2025-05-26 141.00 141.04 140.30 140.62 0.0M
2025-05-23 141.64 141.80 136.92 138.80 0.0M
2025-05-22 141.52 141.56 140.38 141.36 0.0M
2025-05-21 141.82 142.32 141.18 142.12 0.0M
2025-05-20 141.70 142.40 141.36 142.16 0.0M
2025-05-19 140.90 141.40 140.22 141.40 0.1M
2025-05-16 140.88 141.58 140.48 141.02 0.0M
2025-05-15 139.68 140.60 139.28 140.60 0.0M
2025-05-14 140.78 140.78 139.56 140.28 0.0M
2025-05-13 139.82 140.52 139.72 140.52 0.0M
2025-05-12 139.90 140.66 138.64 139.88 0.0M
2025-05-09 137.40 137.94 137.24 137.64 0.0M
2025-05-08 136.32 137.26 136.28 136.92 0.0M
2025-05-07 136.02 136.16 135.20 135.34 0.0M
2025-05-06 136.80 136.96 134.96 136.16 0.0M
2025-05-05 136.28 136.78 136.10 136.70 0.0M
2025-05-02 134.70 136.28 134.52 136.28 0.0M
2025-04-30 133.38 133.72 131.64 132.88 0.0M
2025-04-29 133.32 133.62 132.46 133.16 0.0M
2025-04-28 133.46 133.94 133.18 133.20 0.1M
2025-04-25 132.76 133.04 132.14 132.88 0.0M
2025-04-24 130.76 131.76 130.00 131.76 0.0M
2025-04-23 130.20 132.08 130.00 131.34 0.0M
2025-04-22 126.52 127.72 126.00 127.72 0.0M
2025-04-17 127.34 127.64 126.50 126.84 0.0M
2025-04-16 126.40 127.58 125.60 127.56 0.2M
2025-04-15 126.48 127.78 126.16 127.70 0.0M
2025-04-14 125.70 126.76 125.00 126.08 0.0M
2025-04-11 125.06 125.08 121.42 123.10 0.0M
2025-04-10 127.94 127.94 123.86 123.86 0.0M
2025-04-09 118.98 120.66 117.18 118.56 0.0M
2025-04-08 121.40 123.76 119.78 122.66 0.1M
2025-04-07 116.64 127.80 116.54 119.22 0.1M
2025-04-04 129.60 130.08 123.70 124.94 0.1M
2025-04-03 132.70 133.58 130.58 130.90 0.0M
2025-04-02 135.76 135.84 134.60 135.84 0.0M
2025-04-01 135.48 136.50 135.08 136.26 0.0M
2025-03-31 135.12 135.38 133.62 134.48 0.0M
2025-03-28 137.24 137.62 136.12 136.52 0.0M
2025-03-27 137.14 138.24 136.82 137.78 0.0M
2025-03-26 140.64 140.64 138.50 138.64 0.0M
2025-03-25 139.30 140.66 139.10 140.24 0.0M
2025-03-24 139.98 140.04 138.46 138.70 0.0M
2025-03-21 138.94 139.16 138.24 138.88 0.0M
2025-03-20 140.88 141.04 138.96 139.40 0.0M
2025-03-19 139.76 141.02 139.76 140.92 0.0M
2025-03-18 139.76 140.72 139.76 140.34 0.0M
2025-03-17 137.92 139.36 137.92 139.36 0.0M
2025-03-14 135.92 138.42 135.92 138.28 0.0M
2025-03-13 136.66 137.72 135.94 136.28 0.0M
2025-03-12 136.96 138.38 136.10 137.14 0.0M
2025-03-11 138.12 138.78 135.46 135.92 0.0M
2025-03-10 140.38 140.44 137.50 137.84 0.0M
2025-03-07 140.28 140.42 139.02 139.96 0.0M
2025-03-06 141.46 141.80 139.44 141.32 0.0M
2025-03-05 140.16 141.52 140.06 140.40 0.0M
2025-03-04 140.08 140.20 137.40 137.90 0.0M
2025-03-03 140.22 142.46 139.22 141.86 0.0M
2025-02-28 138.76 139.80 138.50 139.80 0.0M
2025-02-27 140.18 140.70 139.42 140.04 0.0M
2025-02-26 140.32 141.56 140.20 141.50 0.0M
2025-02-25 139.10 140.12 138.90 139.44 0.0M
2025-02-24 140.02 140.22 138.72 139.64 0.0M
2025-02-21 139.76 140.42 139.52 140.00 0.0M
2025-02-20 140.10 140.70 139.58 139.72 0.0M
2025-02-19 141.74 141.74 139.50 139.62 0.0M
2025-02-18 141.42 141.88 140.88 141.64 0.0M
2025-02-17 140.60 141.40 140.58 141.22 0.0M
2025-02-14 140.66 141.34 140.34 140.64 0.1M
2025-02-13 139.68 140.74 139.20 140.72 0.0M
2025-02-12 138.38 138.54 137.28 138.32 0.0M
2025-02-11 137.14 137.98 137.00 137.90 0.0M
2025-02-10 136.58 137.18 136.38 137.12 0.0M
2025-02-07 136.90 137.00 136.00 136.08 0.0M
2025-02-06 135.36 137.12 135.30 137.12 0.0M
2025-02-05 134.30 134.80 134.08 134.80 0.0M
2025-02-04 133.64 134.76 132.94 134.66 0.0M
2025-02-03 132.30 133.66 132.28 133.42 0.0M
2025-01-31 135.40 135.88 134.84 135.08 0.0M
2025-01-30 134.34 135.14 134.28 135.10 0.0M
2025-01-29 133.82 134.04 133.48 133.72 0.0M
2025-01-28 132.80 133.40 132.42 132.90 0.0M
2025-01-27 131.98 133.00 131.34 132.64 0.0M
2025-01-24 134.22 134.50 133.20 133.44 0.0M
2025-01-23 132.92 133.46 132.62 133.42 0.0M
2025-01-22 132.44 133.64 132.44 133.16 0.0M
2025-01-21 131.86 132.26 131.76 132.12 0.0M
2025-01-20 131.84 132.54 131.44 132.12 0.0M
2025-01-17 130.94 131.72 130.86 131.54 0.0M
2025-01-16 130.08 131.08 129.58 130.48 0.0M
2025-01-15 127.36 129.00 127.24 128.62 0.0M
2025-01-14 127.58 128.00 127.02 127.16 0.0M
2025-01-13 126.42 126.66 125.56 126.44 0.0M
2025-01-10 127.96 128.40 126.92 127.02 0.0M
2025-01-09 126.76 128.18 126.76 128.06 0.0M
2025-01-08 127.80 128.50 126.80 127.54 0.0M
2025-01-07 127.24 128.36 126.88 127.84 0.0M
2025-01-06 125.20 127.28 124.86 127.28 0.0M
2025-01-03 125.32 125.40 124.06 124.34 0.0M
2025-01-02 125.94 125.94 123.74 125.54 0.0M