Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-C EUR

C50
🏛️ Deutschland →
143.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 143.02 143.02 143.02 143.02 0.0K
11:10 142.94 142.94 142.94 142.94 0.0K
12:10 142.98 142.98 142.98 142.98 0.3K
12:40 142.92 142.92 142.92 142.92 0.3K
13:10 142.96 142.96 142.96 142.96 0.0K
15:40 143.76 143.76 143.76 143.76 0.1K
17:25 143.78 143.78 143.78 143.78 0.0K
17:35 143.86 143.86 143.86 143.86 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 143.02 143.86 142.92 143.86 0.0M
2025-09-25 142.48 142.66 141.66 142.32 0.0M
2025-09-24 142.94 143.24 142.58 142.88 0.0M
2025-09-23 142.54 143.56 142.54 143.18 0.0M
2025-09-22 142.74 142.74 141.88 142.26 0.0M
2025-09-19 142.78 143.60 142.56 142.76 0.0M
2025-09-18 141.32 142.76 141.32 142.76 0.0M
2025-09-17 140.84 140.98 140.16 140.38 0.0M
2025-09-16 142.08 142.22 140.44 140.44 0.0M
2025-09-15 141.62 142.34 141.62 142.22 0.0M
2025-09-12 140.98 140.98 140.18 140.90 0.0M
2025-09-11 140.28 140.84 140.10 140.80 0.0M
2025-09-10 140.94 141.44 139.96 140.08 0.0M
2025-09-09 140.38 140.76 139.82 140.30 0.0M
2025-09-08 139.74 140.16 139.52 140.16 0.0M
2025-09-05 140.24 140.26 138.66 139.04 0.0M
2025-09-04 139.16 139.78 139.00 139.72 0.0M
2025-09-03 139.24 139.56 138.72 139.14 0.0M
2025-09-02 140.32 140.32 138.18 138.18 0.0M
2025-09-01 140.34 140.52 140.08 140.32 0.0M
2025-08-29 140.82 140.84 139.82 139.82 0.0M
2025-08-28 141.58 141.80 140.54 141.08 0.0M
2025-08-27 141.10 141.12 140.32 141.00 0.0M
2025-08-26 141.06 141.42 140.48 140.72 0.0M
2025-08-25 142.96 143.06 142.12 142.12 0.0M
2025-08-22 142.64 143.92 142.62 143.44 0.0M
2025-08-21 142.90 142.90 142.22 142.76 0.0M
2025-08-20 142.58 143.50 142.52 143.04 0.0M
2025-08-19 142.42 143.40 142.18 143.30 0.0M
2025-08-18 142.18 142.18 141.46 142.00 0.0M
2025-08-15 142.80 143.00 142.40 142.58 0.0M
2025-08-14 140.86 142.14 140.86 142.10 0.0M
2025-08-13 140.18 140.98 140.16 140.84 0.0M
2025-08-12 139.78 139.80 138.90 139.54 0.0M
2025-08-11 140.16 140.16 139.30 139.40 0.0M
2025-08-08 139.52 140.26 139.30 139.74 0.0M
2025-08-07 137.96 139.84 137.88 139.42 0.0M
2025-08-06 137.70 137.82 137.34 137.62 0.0M
2025-08-05 137.62 137.70 136.94 137.20 0.0M
2025-08-04 135.54 137.06 135.54 137.06 0.0M
2025-08-01 137.46 137.48 134.80 135.14 0.0M
2025-07-31 141.36 141.50 139.00 139.12 0.0M
2025-07-30 140.42 141.24 140.30 140.94 0.0M
2025-07-29 140.02 141.24 140.02 140.56 0.0M
2025-07-28 141.58 141.60 139.38 139.42 0.0M
2025-07-25 139.10 140.06 139.00 139.90 0.0M
2025-07-24 140.68 140.92 139.30 139.92 0.0M
2025-07-23 139.56 140.20 139.28 139.64 0.0M
2025-07-22 139.20 139.20 138.00 138.20 0.0M
2025-07-21 139.98 139.98 139.06 139.56 0.0M
2025-07-18 140.92 141.08 139.86 139.86 0.0M
2025-07-17 139.72 140.46 139.46 140.46 0.0M
2025-07-16 139.00 139.60 138.34 138.34 0.0M
2025-07-15 140.78 140.90 139.80 139.80 0.0M
2025-07-14 139.44 140.22 139.40 140.22 0.0M
2025-07-11 141.46 141.46 140.34 140.58 0.0M
2025-07-10 142.62 142.76 142.02 142.06 0.0M
2025-07-09 140.70 142.26 140.70 142.26 0.0M
2025-07-08 139.48 140.38 139.34 140.38 0.0M
2025-07-07 138.30 139.46 138.12 139.46 0.0M
2025-07-04 138.74 138.74 137.80 138.04 0.0M
2025-07-03 139.06 139.40 138.38 139.40 0.0M
2025-07-02 138.58 138.72 137.86 138.72 0.0M
2025-07-01 138.60 138.60 137.52 137.74 0.0M
2025-06-30 139.30 139.30 138.32 138.42 0.0M
2025-06-27 137.90 138.96 137.90 138.96 0.0M
2025-06-26 137.60 137.60 136.40 136.78 0.0M
2025-06-25 138.50 138.62 137.02 137.02 0.0M
2025-06-24 138.92 138.92 137.94 138.24 0.0M
2025-06-23 135.90 136.96 135.78 136.28 0.0M
2025-06-20 136.46 137.46 136.42 136.70 0.0M
2025-06-19 136.66 136.66 135.62 135.62 0.0M
2025-06-18 138.04 138.14 137.22 137.38 0.0M
2025-06-17 138.02 138.20 137.36 137.90 0.0M
2025-06-16 138.50 139.36 138.40 139.22 0.0M
2025-06-13 137.82 138.38 137.60 137.98 0.0M
2025-06-12 139.86 140.22 138.98 139.80 0.0M
2025-06-11 141.44 141.66 140.74 140.74 0.0M
2025-06-10 141.38 141.52 140.88 141.26 0.0M
2025-06-09 141.52 141.52 140.90 141.44 0.0M
2025-06-06 141.06 141.72 140.88 141.62 0.0M
2025-06-05 141.22 141.52 140.36 141.08 0.0M
2025-06-04 140.76 141.36 140.50 140.90 0.0M
2025-06-03 140.10 140.10 138.96 140.08 0.0M
2025-06-02 139.38 139.78 138.40 139.58 0.0M
2025-05-30 140.12 140.82 139.84 139.84 0.0M
2025-05-29 141.50 141.66 139.92 140.14 0.0M
2025-05-28 141.22 141.40 140.18 140.18 0.0M
2025-05-27 140.66 141.66 140.66 141.32 0.0M
2025-05-26 140.98 140.98 140.44 140.62 0.0M
2025-05-23 141.68 141.78 137.02 138.84 0.0M
2025-05-22 141.46 141.46 140.36 141.36 0.0M
2025-05-21 141.76 142.30 141.08 142.10 0.0M
2025-05-20 141.72 142.44 141.34 142.20 0.0M
2025-05-19 140.84 141.36 140.24 141.36 0.0M
2025-05-16 140.84 141.48 140.50 141.00 0.0M
2025-05-15 139.70 140.52 139.58 140.50 0.0M
2025-05-14 140.76 140.76 139.54 140.30 0.0M
2025-05-13 139.80 140.56 139.78 140.56 0.0M
2025-05-12 140.22 140.60 138.80 139.86 0.0M
2025-05-09 137.42 137.88 137.26 137.60 0.0M
2025-05-08 136.24 137.20 136.24 136.88 0.0M
2025-05-07 136.02 136.04 135.22 135.38 0.0M
2025-05-06 136.78 136.78 134.96 136.18 0.0M
2025-05-05 136.30 136.74 136.10 136.70 0.0M
2025-05-02 134.66 136.36 134.50 136.36 0.0M
2025-04-30 133.40 133.58 131.58 133.04 0.0M
2025-04-29 133.30 133.50 132.56 133.10 0.0M
2025-04-28 133.48 133.86 133.08 133.08 0.0M
2025-04-25 132.76 133.06 132.18 132.86 0.0M
2025-04-24 130.76 131.76 130.04 131.68 0.0M
2025-04-23 130.04 131.62 130.04 131.14 0.0M
2025-04-22 126.58 127.68 126.14 127.68 0.0M
2025-04-17 127.38 127.60 126.48 126.80 0.0M
2025-04-16 126.40 127.60 125.64 127.56 0.0M
2025-04-15 126.46 127.66 126.26 127.64 0.0M
2025-04-14 125.10 126.50 125.10 126.08 0.2M
2025-04-11 125.12 125.12 121.62 123.02 0.0M
2025-04-10 127.72 127.88 123.70 123.70 0.0M
2025-04-09 119.38 120.60 117.02 118.46 0.0M
2025-04-08 120.68 123.66 119.84 122.66 0.0M
2025-04-07 117.66 123.86 116.60 119.42 0.1M
2025-04-04 129.70 130.10 123.84 124.72 0.0M
2025-04-03 132.80 133.46 130.58 130.82 0.0M
2025-04-02 135.74 135.74 134.58 135.72 0.0M
2025-04-01 135.50 136.24 135.12 136.14 0.0M
2025-03-31 135.24 135.36 133.66 134.50 0.1M
2025-03-28 137.22 137.62 136.30 136.56 0.0M
2025-03-27 137.18 138.10 136.76 137.74 0.0M
2025-03-26 140.70 140.70 138.54 138.62 0.0M
2025-03-25 139.26 140.70 139.10 140.32 0.0M
2025-03-24 139.90 140.10 138.50 138.64 0.0M
2025-03-21 138.96 139.16 138.28 138.72 0.0M
2025-03-20 140.94 140.96 138.94 139.50 0.0M
2025-03-19 139.72 141.04 139.70 140.86 0.0M
2025-03-18 139.78 140.64 139.64 140.34 0.0M
2025-03-17 137.94 139.32 137.78 139.32 0.0M
2025-03-14 135.96 138.34 135.92 138.34 0.0M
2025-03-13 136.74 137.72 135.96 136.28 0.0M
2025-03-12 136.96 138.18 136.48 137.18 0.0M
2025-03-11 138.18 138.78 135.48 135.84 0.0M
2025-03-10 140.30 140.40 137.52 137.76 0.0M
2025-03-07 140.28 140.48 139.12 139.84 0.0M
2025-03-06 141.34 141.72 139.52 141.16 0.0M
2025-03-05 140.24 141.32 140.24 140.44 0.0M
2025-03-04 140.10 140.14 137.50 137.94 0.0M
2025-03-03 140.18 142.44 139.14 141.94 0.0M
2025-02-28 138.74 139.82 138.56 139.82 0.0M
2025-02-27 140.16 140.70 139.26 140.02 0.0M
2025-02-26 140.36 141.52 140.26 141.48 0.0M
2025-02-25 139.12 140.08 138.92 139.44 0.0M
2025-02-24 140.02 140.18 138.98 139.58 0.0M
2025-02-21 139.78 140.28 139.54 140.00 0.0M
2025-02-20 140.08 140.62 139.68 139.76 0.0M
2025-02-19 141.72 141.72 139.50 139.66 0.0M
2025-02-18 141.42 141.84 140.90 141.64 0.0M
2025-02-17 140.58 141.30 140.58 141.24 0.1M
2025-02-14 140.70 141.14 140.30 140.48 0.1M
2025-02-13 139.62 140.72 139.26 140.72 0.0M
2025-02-12 138.34 138.56 137.38 138.24 0.0M
2025-02-11 137.12 137.94 137.04 137.90 0.0M
2025-02-10 136.48 137.20 136.44 137.12 0.0M
2025-02-07 136.90 136.96 136.00 136.08 0.0M
2025-02-06 135.34 137.14 135.34 136.98 0.0M
2025-02-05 134.28 134.80 134.16 134.80 0.0M
2025-02-04 133.64 134.74 133.18 134.64 0.0M
2025-02-03 132.50 133.68 132.38 133.46 0.0M
2025-01-31 135.42 135.66 134.84 135.08 0.0M
2025-01-30 134.36 135.10 134.34 135.10 0.0M
2025-01-29 133.82 134.02 133.62 133.72 0.0M
2025-01-28 132.84 133.40 132.42 132.84 0.0M
2025-01-27 131.88 132.84 131.28 132.62 0.0M
2025-01-24 134.12 134.48 133.22 133.42 0.0M
2025-01-23 132.90 133.42 132.48 133.40 0.1M
2025-01-22 132.48 133.60 132.48 133.16 0.0M
2025-01-21 131.86 132.10 131.74 132.10 0.0M
2025-01-20 131.84 132.38 131.42 132.08 0.0M
2025-01-17 130.86 131.70 130.86 131.50 0.0M
2025-01-16 130.14 130.44 129.68 130.40 0.0M
2025-01-15 127.34 128.98 127.30 128.64 0.0M
2025-01-14 127.52 127.90 127.16 127.16 0.0M
2025-01-13 126.36 126.56 125.64 126.42 0.0M
2025-01-10 127.94 128.42 127.00 127.02 0.0M
2025-01-09 126.78 128.04 126.78 128.04 0.0M
2025-01-08 127.78 128.26 126.78 127.52 0.0M
2025-01-07 127.20 128.16 126.94 127.82 0.0M
2025-01-06 125.10 127.32 124.84 127.32 0.0M
2025-01-03 125.36 125.36 124.24 124.30 0.0M
2025-01-02 125.36 125.60 123.76 125.60 0.0M