Amundi Core S

LYXSP
🏛️ Frankreich →
58.44
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 58.43 58.70 58.35 58.44 0.0M
2025-09-25 58.30 58.47 58.12 58.45 0.0M
2025-09-24 58.35 58.62 58.29 58.46 0.0M
2025-09-23 58.57 58.60 58.47 58.51 0.0M
2025-09-22 58.43 58.54 58.19 58.47 0.0M
2025-09-19 58.10 58.44 58.08 58.27 0.0M
2025-09-18 57.98 58.23 57.86 58.19 0.0M
2025-09-17 57.55 57.61 57.46 57.47 0.0M
2025-09-16 57.96 58.00 57.50 57.55 0.0M
2025-09-15 58.00 58.06 57.85 58.00 0.0M
2025-09-12 57.84 58.03 57.81 58.00 0.0M
2025-09-11 57.71 57.90 57.59 57.87 0.0M
2025-09-10 57.59 57.76 57.08 57.49 0.0M
2025-09-09 57.04 57.15 57.00 57.15 0.2M
2025-09-08 57.09 57.17 56.95 57.13 0.0M
2025-09-05 57.58 57.58 56.62 56.82 0.0M
2025-09-04 57.09 57.36 57.09 57.33 0.0M
2025-09-03 56.96 57.07 56.83 56.83 0.0M
2025-09-02 56.89 57.04 56.37 56.37 0.0M
2025-09-01 56.81 57.01 56.81 57.01 0.0M
2025-08-29 57.42 57.42 56.85 56.87 0.0M
2025-08-28 57.43 57.51 57.15 57.28 0.0M
2025-08-27 57.40 57.63 57.39 57.52 0.0M
2025-08-26 57.01 57.09 56.87 56.94 0.0M
2025-08-25 56.82 57.00 56.80 57.00 0.0M
2025-08-22 56.58 57.09 56.58 56.95 0.0M
2025-08-21 56.70 56.70 56.35 56.68 0.0M
2025-08-20 56.67 56.72 56.05 56.41 0.0M
2025-08-19 56.85 56.98 56.77 56.82 0.0M
2025-08-18 56.82 56.99 56.76 56.88 0.0M
2025-08-15 57.26 57.26 56.75 56.78 0.0M
2025-08-14 56.92 57.14 56.80 57.06 0.0M
2025-08-13 56.82 57.01 56.71 56.74 0.2M
2025-08-12 56.63 56.84 56.53 56.66 0.1M
2025-08-11 56.57 56.76 56.50 56.73 0.1M
2025-08-08 56.14 56.41 56.14 56.29 0.0M
2025-08-07 56.10 56.48 56.10 56.11 0.0M
2025-08-06 56.25 56.28 55.79 56.12 0.0M
2025-08-05 56.59 56.65 56.03 56.03 0.0M
2025-08-04 55.71 56.19 55.71 56.18 0.0M
2025-08-01 56.94 56.94 55.34 55.60 0.1M
2025-07-31 57.75 57.94 57.39 57.49 0.0M
2025-07-30 56.84 57.31 56.77 57.17 0.0M
2025-07-29 57.08 57.23 56.91 56.93 0.0M
2025-07-28 56.40 56.65 56.38 56.65 0.0M
2025-07-25 55.85 56.02 55.79 55.98 0.0M
2025-07-24 55.67 55.84 55.67 55.74 0.0M
2025-07-23 55.50 55.66 55.48 55.58 0.0M
2025-07-22 55.54 55.63 55.27 55.27 0.0M
2025-07-21 55.78 55.87 55.65 55.69 0.0M
2025-07-18 55.93 55.93 55.60 55.62 0.0M
2025-07-17 55.73 55.86 55.60 55.84 0.0M
2025-07-16 55.11 55.61 54.67 54.67 0.0M
2025-07-15 55.44 55.62 55.34 55.62 0.0M
2025-07-14 54.94 55.14 54.89 55.11 0.0M
2025-07-11 55.21 55.21 54.92 55.06 0.0M
2025-07-10 54.82 55.33 54.82 55.33 0.0M
2025-07-09 54.68 55.05 54.62 54.89 0.0M
2025-07-08 54.60 54.83 54.60 54.74 0.0M
2025-07-07 54.74 55.01 54.70 54.72 0.1M
2025-07-04 54.68 54.68 54.48 54.52 0.0M
2025-07-03 54.36 54.92 54.35 54.92 0.0M
2025-07-02 54.35 54.35 54.13 54.28 0.0M
2025-07-01 54.22 54.22 53.87 54.13 0.1M
2025-06-30 54.34 54.45 54.14 54.21 0.0M
2025-06-27 54.08 54.27 53.91 54.27 0.0M
2025-06-26 53.78 53.88 53.64 53.88 0.0M
2025-06-25 54.03 54.20 53.91 53.91 0.0M
2025-06-24 53.93 53.97 53.70 53.85 0.0M
2025-06-23 53.28 53.70 53.28 53.36 0.0M
2025-06-20 53.30 53.73 53.21 53.40 0.0M
2025-06-19 53.55 53.55 53.14 53.16 0.0M
2025-06-18 53.53 53.81 53.51 53.63 0.0M
2025-06-17 53.47 53.71 53.30 53.64 0.0M
2025-06-16 53.38 53.69 53.30 53.66 0.0M
2025-06-13 53.15 53.57 53.10 53.50 0.0M
2025-06-12 53.73 53.75 53.11 53.62 0.0M
2025-06-11 54.30 54.40 54.17 54.17 0.0M
2025-06-10 54.17 54.29 54.03 54.15 0.0M
2025-06-09 54.01 54.25 53.94 54.05 0.0M
2025-06-06 53.70 54.32 53.66 54.07 0.0M
2025-06-05 53.80 53.94 53.34 53.88 0.0M
2025-06-04 53.96 54.08 53.75 53.82 0.0M
2025-06-03 53.26 53.89 53.14 53.89 0.0M
2025-06-02 53.02 53.09 52.70 53.01 0.0M
2025-05-30 53.47 53.63 53.35 53.39 0.0M
2025-05-29 54.48 54.68 53.43 53.43 0.0M
2025-05-28 53.76 53.95 53.56 53.77 0.0M
2025-05-27 53.12 53.51 53.06 53.51 0.0M
2025-05-26 52.89 53.11 52.89 53.00 0.0M
2025-05-23 53.06 53.11 52.17 52.54 0.0M
2025-05-22 53.17 53.32 52.84 53.24 0.0M
2025-05-21 53.67 53.78 53.30 53.72 0.0M
2025-05-20 54.22 54.42 54.18 54.30 0.0M
2025-05-19 54.03 54.24 53.58 54.24 0.0M
2025-05-16 54.21 54.65 54.21 54.65 0.0M
2025-05-15 53.77 54.23 53.62 54.21 0.0M
2025-05-14 54.10 54.19 53.64 54.06 0.0M
2025-05-13 53.81 54.35 53.78 54.20 0.0M
2025-05-12 53.26 54.17 53.26 53.69 0.0M
2025-05-09 51.80 51.94 51.43 51.64 0.0M
2025-05-08 51.65 51.82 51.36 51.74 0.0M
2025-05-07 50.90 51.00 50.70 50.75 0.0M
2025-05-06 51.08 51.08 50.57 51.02 0.1M
2025-05-05 51.24 51.35 50.98 51.35 0.0M
2025-05-02 51.08 51.43 50.86 51.36 0.0M
2025-04-30 50.06 50.20 49.10 49.96 0.0M
2025-04-29 49.85 49.99 49.52 49.79 0.0M
2025-04-28 49.92 50.08 49.54 49.55 0.0M
2025-04-25 49.93 49.94 49.31 49.52 0.0M
2025-04-24 48.41 49.24 48.12 49.19 0.1M
2025-04-23 48.45 49.40 48.35 48.76 0.0M
2025-04-22 46.56 47.17 46.35 47.12 0.0M
2025-04-17 48.08 48.66 47.50 47.77 0.0M
2025-04-16 48.20 48.76 47.96 48.48 0.0M
2025-04-15 49.05 49.45 48.77 49.24 0.1M
2025-04-14 48.76 49.47 48.69 48.91 0.0M
2025-04-11 48.24 48.24 46.88 47.55 0.1M
2025-04-10 50.84 50.94 48.15 48.15 0.2M
2025-04-09 46.27 46.78 45.30 46.29 0.1M
2025-04-08 48.06 49.53 47.97 48.63 0.2M
2025-04-07 44.92 49.00 44.86 46.94 0.1M
2025-04-04 49.85 50.09 48.00 48.36 0.1M
2025-04-03 51.30 51.59 50.04 50.61 0.1M
2025-04-02 53.44 53.50 52.86 53.50 0.0M
2025-04-01 53.26 53.50 52.80 53.45 0.1M
2025-03-31 52.42 52.73 52.10 52.70 0.0M
2025-03-28 53.92 54.19 52.96 52.98 0.0M
2025-03-27 54.36 54.51 54.00 54.31 0.0M
2025-03-26 54.92 55.03 54.50 54.54 0.0M
2025-03-25 54.77 54.87 54.64 54.70 0.0M
2025-03-24 54.13 54.75 54.10 54.71 0.0M
2025-03-21 53.54 53.57 53.12 53.51 0.2M
2025-03-20 53.70 54.05 53.30 53.60 0.0M
2025-03-19 52.79 53.42 52.79 53.33 0.0M
2025-03-18 53.13 53.27 52.55 52.73 0.0M
2025-03-17 52.85 53.26 52.79 53.03 0.0M
2025-03-14 52.54 53.09 52.34 52.90 0.1M
2025-03-13 52.53 52.98 52.22 52.28 0.0M
2025-03-12 52.57 53.20 52.17 52.77 0.1M
2025-03-11 52.96 53.09 52.14 52.28 0.1M
2025-03-10 54.31 54.31 53.29 53.50 0.1M
2025-03-07 54.46 54.49 53.73 53.75 0.0M
2025-03-06 55.21 55.24 54.43 54.90 0.0M
2025-03-05 55.89 55.90 54.71 54.71 0.0M
2025-03-04 57.16 57.21 55.90 55.97 0.0M
2025-03-03 58.77 58.77 57.90 57.96 0.0M
2025-02-28 57.87 58.15 57.60 57.93 0.1M
2025-02-27 58.52 58.83 58.27 58.72 0.0M
2025-02-26 58.34 58.68 58.29 58.53 0.0M
2025-02-25 58.56 58.59 57.70 57.76 0.0M
2025-02-24 58.99 59.20 58.59 58.88 0.0M
2025-02-21 59.69 59.99 59.53 59.66 0.1M
2025-02-20 60.17 60.24 59.58 59.63 0.0M
2025-02-19 60.12 60.34 60.01 60.33 0.0M
2025-02-18 60.04 60.20 59.87 59.91 0.0M
2025-02-17 59.83 59.94 59.81 59.89 0.0M
2025-02-14 59.92 59.92 59.61 59.64 0.0M
2025-02-13 59.54 59.79 59.38 59.76 0.0M
2025-02-12 59.90 59.91 59.46 59.58 0.0M
2025-02-11 60.06 60.12 59.90 60.02 0.0M
2025-02-10 60.01 60.24 59.93 60.20 0.0M
2025-02-07 59.90 60.11 59.77 59.93 0.0M
2025-02-06 59.87 60.08 59.87 59.97 0.0M
2025-02-05 59.13 59.29 58.95 59.29 0.0M
2025-02-04 59.45 59.58 59.17 59.58 0.0M
2025-02-03 59.48 59.64 59.15 59.64 0.0M
2025-01-31 59.93 60.35 59.93 60.14 0.1M
2025-01-30 59.57 59.71 59.19 59.38 0.0M
2025-01-29 59.69 59.79 59.40 59.42 0.0M
2025-01-28 59.10 59.41 58.83 59.25 0.0M
2025-01-27 58.74 58.75 57.79 58.37 0.1M
2025-01-24 59.81 59.84 59.50 59.58 0.0M
2025-01-23 59.84 60.00 59.70 59.95 0.0M
2025-01-22 59.61 59.91 59.48 59.91 0.0M
2025-01-21 59.30 59.63 59.25 59.28 0.0M
2025-01-20 59.58 59.63 59.19 59.27 0.0M
2025-01-17 59.19 59.79 59.12 59.70 0.0M
2025-01-16 59.39 59.42 59.05 59.12 0.0M
2025-01-15 58.00 59.03 58.00 59.03 0.0M
2025-01-14 58.47 58.58 57.93 58.02 0.1M
2025-01-13 58.11 58.30 57.80 58.07 0.0M
2025-01-10 58.69 58.75 58.01 58.16 0.0M
2025-01-09 58.57 58.81 58.55 58.74 0.0M
2025-01-08 58.62 58.81 58.43 58.69 0.0M
2025-01-07 58.68 59.02 58.55 58.67 0.1M
2025-01-06 58.93 59.27 58.71 59.22 0.1M
2025-01-03 58.56 58.87 58.40 58.87 0.0M
2025-01-02 58.45 58.92 58.40 58.92 0.0M