Amundi MSCI Turkey UCITS ETF Acc (LTUR)

LTUR
🏛️ Frankreich →
41.68
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 43.03 43.29 41.68 41.68 0.0M
2025-09-25 43.45 43.45 43.24 43.25 0.0M
2025-09-24 42.51 43.18 42.19 42.92 0.0M
2025-09-23 42.98 43.09 42.55 42.73 0.0M
2025-09-22 43.44 44.00 43.44 43.51 0.0M
2025-09-19 41.30 42.65 41.30 42.57 0.0M
2025-09-18 41.87 42.08 41.18 41.15 0.0M
2025-09-17 41.87 41.90 41.45 41.50 0.0M
2025-09-16 41.44 41.90 41.24 41.90 0.0M
2025-09-15 39.38 41.43 38.90 41.38 0.0M
2025-09-12 39.04 39.11 38.56 39.04 0.0M
2025-09-11 39.53 40.17 38.94 38.84 0.0M
2025-09-10 39.46 39.70 38.98 39.70 0.0M
2025-09-09 38.50 39.20 38.50 38.99 0.0M
2025-09-08 39.17 39.24 38.50 38.62 0.0M
2025-09-05 40.35 40.35 39.60 39.66 0.0M
2025-09-04 39.93 40.29 39.93 40.29 0.0M
2025-09-03 39.97 39.98 39.42 39.96 0.0M
2025-09-02 41.95 42.50 39.57 40.66 0.0M
2025-09-01 42.37 42.37 41.83 42.09 0.0M
2025-08-29 42.51 42.70 42.25 42.24 0.0M
2025-08-28 43.09 43.09 42.00 42.47 0.0M
2025-08-27 43.47 43.47 42.62 42.84 0.0M
2025-08-26 42.93 43.51 42.89 43.16 0.0M
2025-08-25 42.97 43.08 42.81 42.93 0.0M
2025-08-22 42.60 42.99 42.28 42.30 0.0M
2025-08-21 42.20 42.81 42.20 42.60 0.0M
2025-08-20 41.10 42.08 41.10 41.57 0.0M
2025-08-19 41.16 41.45 40.84 41.04 0.0M
2025-08-18 41.28 41.28 40.76 41.18 0.0M
2025-08-15 40.72 41.00 40.61 40.87 0.0M
2025-08-14 41.14 41.37 41.04 40.88 0.0M
2025-08-13 41.47 41.61 41.04 41.21 0.0M
2025-08-12 42.00 42.24 41.44 41.40 0.0M
2025-08-11 41.64 42.28 41.64 42.03 0.0M
2025-08-08 41.63 41.92 41.40 41.64 0.0M
2025-08-07 41.79 41.98 41.21 41.55 0.0M
2025-08-06 41.48 41.77 41.48 41.48 0.0M
2025-08-05 41.86 41.86 41.70 41.58 0.0M
2025-08-04 41.58 42.00 41.47 41.62 0.0M
2025-08-01 42.00 42.00 40.87 41.25 0.0M
2025-07-31 41.70 41.92 41.50 41.93 0.0M
2025-07-30 40.66 41.62 40.66 41.20 0.0M
2025-07-29 40.76 41.07 40.65 40.64 0.0M
2025-07-28 40.82 40.82 40.34 40.61 0.0M
2025-07-25 40.71 40.91 40.71 40.70 0.0M
2025-07-24 40.51 41.11 40.40 40.75 0.0M
2025-07-23 40.50 40.65 40.42 40.53 0.0M
2025-07-22 40.93 40.96 40.38 40.45 0.0M
2025-07-21 40.29 41.00 40.29 40.68 0.0M
2025-07-18 40.11 40.34 39.75 39.96 0.0M
2025-07-17 39.79 40.10 39.51 40.36 0.0M
2025-07-16 39.37 39.37 39.00 39.27 0.0M
2025-07-15 40.01 40.01 39.52 39.72 0.0M
2025-07-14 40.00 40.00 39.47 39.51 0.0M
2025-07-11 40.55 40.55 39.78 40.04 0.0M
2025-07-10 39.85 40.17 39.78 40.02 0.0M
2025-07-09 38.64 39.43 38.64 39.44 0.0M
2025-07-08 39.35 39.35 38.59 38.71 0.0M
2025-07-07 39.17 39.31 39.17 39.16 0.0M
2025-07-04 39.32 39.75 39.32 39.64 0.0M
2025-07-03 39.71 39.80 39.51 39.61 0.0M
2025-07-02 39.19 39.93 38.86 39.45 0.0M
2025-07-01 38.85 39.20 38.52 38.96 0.0M
2025-06-30 36.21 38.85 36.21 38.52 0.0M
2025-06-27 35.89 36.61 35.60 36.43 0.0M
2025-06-26 36.81 36.93 35.76 35.76 0.0M
2025-06-25 37.51 37.51 36.83 36.83 0.0M
2025-06-24 37.05 37.46 36.98 37.26 0.0M
2025-06-23 36.33 36.47 36.14 36.19 0.0M
2025-06-20 36.53 36.66 36.26 36.49 0.0M
2025-06-19 37.07 37.07 36.25 36.36 0.0M
2025-06-18 36.87 36.95 36.50 36.65 0.0M
2025-06-17 37.15 37.36 36.88 36.88 0.0M
2025-06-16 36.60 37.19 36.43 36.99 0.0M
2025-06-13 35.96 36.84 35.50 36.76 0.0M
2025-06-12 38.10 38.24 37.17 37.27 0.0M
2025-06-11 38.58 38.74 38.58 38.74 0.0M
2025-06-10 38.28 38.72 38.25 38.25 0.0M
2025-06-09 38.12 38.32 37.92 38.20 0.0M
2025-06-06 38.00 38.30 37.96 37.97 0.0M
2025-06-05 37.58 37.75 37.43 37.84 0.0M
2025-06-04 37.31 37.63 37.17 37.71 0.0M
2025-06-03 36.70 37.10 36.62 37.10 0.0M
2025-06-02 35.82 36.07 35.66 35.93 0.0M
2025-05-30 36.50 36.50 35.88 35.99 0.0M
2025-05-29 37.31 37.31 36.55 36.64 0.0M
2025-05-28 37.01 37.03 36.64 36.80 0.0M
2025-05-27 37.31 37.31 36.70 36.83 0.0M
2025-05-26 37.31 37.38 37.10 37.15 0.0M
2025-05-23 37.67 37.85 37.09 37.09 0.0M
2025-05-22 37.88 37.98 37.47 37.95 0.0M
2025-05-21 37.91 37.91 37.37 37.55 0.0M
2025-05-20 38.75 38.75 38.34 38.17 0.0M
2025-05-19 38.81 38.91 38.58 38.81 0.0M
2025-05-16 38.46 39.41 38.18 39.15 0.0M
2025-05-15 39.27 39.44 38.55 38.57 0.0M
2025-05-14 39.17 39.33 38.84 39.01 0.0M
2025-05-13 39.45 39.50 38.81 39.00 0.0M
2025-05-12 38.52 39.42 38.52 39.54 0.0M
2025-05-09 37.49 37.80 37.18 37.62 0.0M
2025-05-08 37.09 37.28 36.70 37.62 0.0M
2025-05-07 36.52 36.64 36.14 36.14 0.0M
2025-05-06 36.44 36.81 36.25 36.28 0.0M
2025-05-05 36.84 36.85 36.10 36.22 0.0M
2025-05-02 36.56 36.78 36.30 36.65 0.0M
2025-04-30 36.43 36.62 35.87 36.14 0.0M
2025-04-29 37.17 37.22 36.45 36.45 0.0M
2025-04-28 37.90 37.90 37.12 37.20 0.0M
2025-04-25 37.35 37.98 37.35 37.76 0.0M
2025-04-24 37.56 37.56 37.10 37.35 0.0M
2025-04-23 37.12 38.04 37.12 37.34 0.0M
2025-04-22 37.18 37.18 36.76 36.94 0.0M
2025-04-17 37.28 37.90 37.28 37.65 0.0M
2025-04-16 37.58 37.58 37.00 37.08 0.0M
2025-04-15 37.92 38.04 37.90 37.66 0.0M
2025-04-14 38.05 38.20 37.81 37.84 0.0M
2025-04-11 37.98 37.98 36.90 37.56 0.0M
2025-04-10 39.61 39.92 38.01 38.18 0.0M
2025-04-09 40.00 40.00 38.00 38.36 0.0M
2025-04-08 39.50 40.00 39.25 39.33 0.0M
2025-04-07 37.40 39.91 37.40 39.01 0.0M
2025-04-04 39.37 39.55 38.43 38.84 0.0M
2025-04-03 40.39 40.39 39.04 39.30 0.0M
2025-04-02 40.55 40.81 40.00 40.20 0.0M
2025-04-01 40.87 41.08 40.61 40.80 0.0M
2025-03-31 40.52 40.68 40.20 40.39 0.0M
2025-03-28 40.07 40.67 39.76 39.99 0.0M
2025-03-27 41.18 41.18 40.05 40.24 0.0M
2025-03-26 40.98 41.13 40.55 40.80 0.0M
2025-03-25 40.75 41.86 40.40 40.92 0.0M
2025-03-24 39.28 39.80 37.47 39.78 0.0M
2025-03-21 39.60 39.60 37.60 37.87 0.0M
2025-03-20 42.81 43.10 41.10 41.46 0.0M
2025-03-19 41.95 43.01 40.48 41.76 0.0M
2025-03-18 47.80 48.00 47.32 47.55 0.0M
2025-03-17 48.48 48.49 48.08 48.22 0.0M
2025-03-14 48.00 48.48 48.00 48.06 0.0M
2025-03-13 47.90 48.21 47.69 47.76 0.0M
2025-03-12 46.93 47.83 46.93 47.78 0.0M
2025-03-11 46.56 47.08 46.56 46.67 0.0M
2025-03-10 47.77 47.77 46.76 47.18 0.0M
2025-03-07 47.91 48.01 47.10 47.10 0.0M
2025-03-06 46.79 48.11 46.33 48.11 0.0M
2025-03-05 46.14 46.98 45.70 46.36 0.0M
2025-03-04 46.51 46.51 45.80 45.80 0.0M
2025-03-03 46.44 46.80 46.22 46.27 0.0M
2025-02-28 45.70 45.70 45.05 45.35 0.0M
2025-02-27 44.96 45.91 44.54 45.69 0.0M
2025-02-26 43.56 44.78 43.56 44.41 0.0M
2025-02-25 44.49 44.49 43.47 43.53 0.0M
2025-02-24 44.53 44.70 44.20 44.39 0.0M
2025-02-21 45.40 45.40 43.92 44.33 0.0M
2025-02-20 45.28 45.78 45.05 45.05 0.0M
2025-02-19 46.18 46.23 45.38 45.38 0.0M
2025-02-18 45.86 46.22 45.73 45.76 0.0M
2025-02-17 45.93 45.93 45.35 45.35 0.0M
2025-02-14 46.05 46.30 45.68 45.73 0.0M
2025-02-13 46.35 46.85 46.24 46.48 0.0M
2025-02-12 46.47 46.53 45.91 45.91 0.0M
2025-02-11 46.72 46.75 46.40 46.59 0.0M
2025-02-10 47.16 47.16 46.34 46.51 0.0M
2025-02-07 46.40 47.35 46.21 47.35 0.0M
2025-02-06 46.45 46.98 46.40 46.67 0.0M
2025-02-05 46.58 46.58 45.55 45.71 0.0M
2025-02-04 46.60 46.92 46.23 46.38 0.0M
2025-02-03 47.11 47.24 46.47 46.65 0.0M
2025-01-31 48.15 48.15 47.33 47.51 0.0M
2025-01-30 47.53 47.80 47.53 47.84 0.0M
2025-01-29 47.59 47.83 47.50 47.50 0.0M
2025-01-28 47.21 47.89 47.21 47.69 0.0M
2025-01-27 47.01 47.03 46.33 46.33 0.0M
2025-01-24 47.54 47.54 47.10 47.25 0.0M
2025-01-23 47.75 48.08 47.70 47.90 0.0M
2025-01-22 47.53 47.99 47.03 47.99 0.0M
2025-01-21 47.54 47.94 47.33 47.46 0.0M
2025-01-20 47.97 47.97 47.11 47.31 0.0M
2025-01-17 47.43 48.00 47.15 47.85 0.0M
2025-01-16 47.08 47.33 46.84 47.38 0.0M
2025-01-15 46.50 47.13 46.50 46.90 0.0M
2025-01-14 47.39 47.68 46.50 46.50 0.0M
2025-01-13 47.80 47.80 47.22 47.23 0.0M
2025-01-10 48.35 48.35 47.68 47.69 0.0M
2025-01-09 48.15 48.15 47.53 48.25 0.0M
2025-01-08 47.94 48.22 47.75 47.75 0.0M
2025-01-07 48.20 48.20 47.49 47.68 0.0M
2025-01-06 48.75 48.75 48.09 48.36 0.0M
2025-01-03 48.34 48.77 48.30 48.46 0.0M
2025-01-02 47.37 48.18 46.84 48.18 0.0M