Amundi Index Solutions - Amundi SDAX UCITS ETF EUR Distributing (ETF195)

C005
🏛️ Deutschland →
131.60
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
2025-09-26 132.64 132.64 131.20 131.60 0.0M
2025-09-25 133.36 133.36 131.96 132.42 0.0M
2025-09-24 132.86 133.54 132.80 133.54 0.0M
2025-09-23 133.82 134.44 133.40 133.52 0.0M
2025-09-22 132.78 133.56 132.68 133.56 0.0M
2025-09-19 133.54 133.54 132.16 132.16 0.0M
2025-09-18 131.36 133.68 131.36 132.80 0.0M
2025-09-17 130.74 130.96 130.44 130.92 0.0M
2025-09-16 131.12 131.72 130.54 130.54 0.0M
2025-09-15 130.96 131.74 130.58 131.74 0.0M
2025-09-12 130.62 130.82 129.20 129.92 0.0M
2025-09-11 129.88 130.40 129.62 129.80 0.0M
2025-09-10 130.62 130.62 129.62 129.92 0.0M
2025-09-09 131.48 131.48 129.92 129.92 0.0M
2025-09-08 130.74 131.36 130.66 131.36 0.0M
2025-09-05 129.96 130.22 129.36 130.10 0.0M
2025-09-04 129.04 129.68 129.04 129.38 0.0M
2025-09-03 130.50 130.50 129.00 129.00 0.0M
2025-09-02 132.08 132.08 129.20 129.30 0.0M
2025-09-01 132.88 133.18 132.08 133.18 0.0M
2025-08-29 133.20 133.20 132.50 132.58 0.0M
2025-08-28 134.50 134.50 133.08 133.08 0.0M
2025-08-27 133.72 133.72 133.06 133.44 0.0M
2025-08-26 134.04 134.36 132.84 134.36 0.0M
2025-08-25 134.96 135.22 134.72 134.72 0.0M
2025-08-22 133.46 135.44 133.46 135.44 0.0M
2025-08-21 133.66 133.66 133.26 133.32 0.0M
2025-08-20 133.32 134.14 133.32 134.10 0.0M
2025-08-19 134.04 134.76 133.88 133.88 0.0M
2025-08-18 133.68 133.80 133.44 133.64 0.0M
2025-08-15 135.56 135.56 133.70 134.16 0.0M
2025-08-14 134.32 135.76 134.32 134.86 0.0M
2025-08-13 134.68 135.32 134.12 134.12 0.0M
2025-08-12 135.38 135.38 134.30 134.68 0.0M
2025-08-11 136.46 137.00 134.94 135.00 0.0M
2025-08-08 135.34 136.60 135.34 136.42 0.0M
2025-08-07 133.98 136.36 133.98 135.80 0.0M
2025-08-06 134.72 134.80 133.28 133.62 0.0M
2025-08-05 134.72 135.44 134.08 134.08 0.0M
2025-08-04 134.54 134.78 133.62 134.68 0.0M
2025-08-01 135.76 135.76 133.34 134.32 0.0M
2025-07-31 138.62 138.76 137.64 137.64 0.0M
2025-07-30 139.28 139.28 138.76 139.00 0.0M
2025-07-29 140.24 140.62 139.22 139.58 0.0M
2025-07-28 141.38 142.34 139.92 139.92 0.0M
2025-07-25 139.48 139.98 139.48 139.88 0.0M
2025-07-24 140.84 140.84 139.88 140.38 0.0M
2025-07-23 140.42 140.98 140.08 140.80 0.0M
2025-07-22 140.36 140.36 138.48 138.90 0.0M
2025-07-21 141.68 142.42 141.02 141.18 0.0M
2025-07-18 142.22 142.32 141.74 142.16 0.0M
2025-07-17 141.54 142.34 141.54 142.04 0.0M
2025-07-16 140.00 141.34 140.00 140.02 0.0M
2025-07-15 140.58 141.72 140.58 141.56 0.0M
2025-07-14 139.34 140.12 139.30 139.44 0.0M
2025-07-11 142.12 142.22 141.10 141.22 0.0M
2025-07-10 141.26 142.52 141.26 142.36 0.0M
2025-07-09 140.44 142.00 140.10 141.28 0.0M
2025-07-08 138.44 140.18 138.38 140.18 0.0M
2025-07-07 137.42 138.50 137.42 138.50 0.0M
2025-07-04 137.76 137.76 136.76 137.02 0.0M
2025-07-03 137.98 138.76 137.32 137.32 0.0M
2025-07-02 136.98 137.56 136.52 137.56 0.0M
2025-07-01 137.70 137.70 136.40 137.00 0.0M
2025-06-30 137.86 138.22 137.28 137.96 0.0M
2025-06-27 135.42 136.96 135.42 136.76 0.0M
2025-06-26 133.90 134.56 133.90 134.30 0.0M
2025-06-25 133.14 133.96 133.14 133.50 0.0M
2025-06-24 131.94 133.16 131.94 132.78 0.0M
2025-06-23 129.16 130.06 129.16 129.76 0.0M
2025-06-20 130.04 130.86 129.58 130.64 0.0M
2025-06-19 130.30 130.32 129.30 129.30 0.0M
2025-06-18 131.10 131.10 130.18 131.00 0.0M
2025-06-17 131.68 132.26 131.02 131.52 0.0M
2025-06-16 132.36 132.98 132.12 132.90 0.0M
2025-06-13 131.62 131.62 130.38 131.42 0.0M
2025-06-12 134.20 134.20 132.84 133.16 0.0M
2025-06-11 134.00 135.18 134.00 135.02 0.0M
2025-06-10 134.14 134.26 132.82 134.26 0.0M
2025-06-09 133.40 133.98 133.40 133.96 0.0M
2025-06-06 133.46 134.22 133.42 133.60 0.0M
2025-06-05 133.16 134.28 133.16 134.28 0.0M
2025-06-04 132.00 133.00 132.00 133.00 0.0M
2025-06-03 131.20 131.20 130.20 130.96 0.0M
2025-06-02 130.36 131.04 127.32 130.10 0.0M
2025-05-30 131.22 132.00 130.34 130.34 0.0M
2025-05-29 132.10 132.50 131.24 131.42 0.0M
2025-05-28 131.14 131.54 130.88 131.00 0.0M
2025-05-27 130.46 131.54 130.46 131.38 0.0M
2025-05-26 129.70 130.78 129.70 130.52 0.0M
2025-05-23 129.56 130.26 126.26 128.30 0.0M
2025-05-22 130.46 130.46 128.60 129.30 0.0M
2025-05-21 130.98 131.08 130.26 131.08 0.0M
2025-05-20 130.96 131.90 130.52 131.90 0.0M
2025-05-19 130.64 130.90 129.70 130.90 0.0M
2025-05-16 130.88 131.12 129.74 130.44 0.0M
2025-05-15 130.68 130.90 129.78 130.90 0.0M
2025-05-14 131.48 131.66 130.86 130.90 0.0M
2025-05-13 131.08 131.30 130.56 131.30 0.0M
2025-05-12 130.22 131.70 130.00 130.84 0.0M
2025-05-09 128.22 129.32 128.18 128.90 0.0M
2025-05-08 127.32 127.70 126.82 127.44 0.0M
2025-05-07 127.82 127.82 126.40 127.12 0.0M
2025-05-06 128.22 128.22 124.78 127.52 0.0M
2025-05-05 126.94 127.98 126.14 127.98 0.0M
2025-05-02 125.84 127.34 125.28 127.34 0.0M
2025-04-30 123.86 124.08 122.70 123.80 0.0M
2025-04-29 123.16 123.32 123.02 123.18 0.0M
2025-04-28 123.30 123.76 122.60 122.92 0.0M
2025-04-25 122.88 123.00 122.24 122.94 0.0M
2025-04-24 120.52 122.74 120.14 122.74 0.0M
2025-04-23 120.44 122.08 120.16 121.44 0.0M
2025-04-22 119.02 119.02 118.00 118.40 0.0M
2025-04-17 119.94 119.94 118.44 119.16 0.0M
2025-04-16 118.24 119.14 117.90 119.10 0.0M
2025-04-15 118.40 120.28 117.98 120.28 0.0M
2025-04-14 116.12 117.28 115.44 117.28 0.0M
2025-04-11 114.16 114.16 111.90 113.68 0.0M
2025-04-10 116.50 116.72 112.58 112.80 0.0M
2025-04-09 110.34 111.32 108.06 109.04 0.0M
2025-04-08 112.60 113.84 111.34 112.80 0.0M
2025-04-07 105.08 112.70 104.34 111.00 0.0M
2025-04-04 116.04 116.42 110.00 112.02 0.0M
2025-04-03 117.60 119.90 117.32 117.62 0.0M
2025-04-02 121.22 121.22 119.52 120.96 0.0M
2025-04-01 120.92 122.06 120.44 121.76 0.0M
2025-03-31 121.20 121.26 119.60 120.32 0.0M
2025-03-28 124.62 124.74 123.02 123.28 0.0M
2025-03-27 125.42 126.00 124.52 126.00 0.0M
2025-03-26 128.02 128.02 126.70 127.08 0.0M
2025-03-25 127.24 128.18 126.58 127.50 0.0M
2025-03-24 129.42 129.52 126.84 127.34 0.0M
2025-03-21 127.26 127.74 125.74 127.74 0.0M
2025-03-20 130.66 130.76 126.28 128.40 0.0M
2025-03-19 131.66 132.10 129.82 130.26 0.0M
2025-03-18 129.18 131.66 129.08 131.26 0.0M
2025-03-17 125.02 127.90 125.02 127.90 0.0M
2025-03-14 120.00 124.34 120.00 124.12 0.0M
2025-03-13 120.10 120.70 119.70 120.38 0.0M
2025-03-12 120.12 121.26 119.90 121.26 0.0M
2025-03-11 120.72 121.36 118.76 119.72 0.0M
2025-03-10 124.36 124.74 120.26 120.84 0.0M
2025-03-07 123.74 123.94 122.70 123.54 0.0M
2025-03-06 123.56 125.06 122.78 124.04 0.0M
2025-03-05 119.76 122.92 119.76 122.74 0.0M
2025-03-04 120.34 120.34 116.62 117.16 0.0M
2025-03-03 118.72 121.04 118.50 120.64 0.0M
2025-02-28 117.50 117.50 116.48 117.32 0.0M
2025-02-27 119.02 119.02 118.00 118.68 0.0M
2025-02-26 118.74 119.62 118.74 119.32 0.0M
2025-02-25 118.34 118.86 117.90 117.90 0.0M
2025-02-24 118.16 119.02 117.80 118.42 0.0M
2025-02-21 118.24 118.24 117.40 117.70 0.0M
2025-02-20 117.92 118.60 116.96 117.44 0.0M
2025-02-19 119.10 119.16 117.38 117.84 0.0M
2025-02-18 118.46 119.00 118.12 118.70 0.0M
2025-02-17 116.72 118.68 116.72 118.68 0.0M
2025-02-14 116.58 117.80 116.40 116.92 0.0M
2025-02-13 116.68 116.86 116.32 116.86 0.0M
2025-02-12 116.36 116.94 115.88 115.96 0.0M
2025-02-11 116.16 116.26 115.82 116.02 0.0M
2025-02-10 115.34 116.06 115.34 115.80 0.0M
2025-02-07 116.20 116.28 115.00 115.80 0.0M
2025-02-06 115.42 116.10 115.42 115.78 0.0M
2025-02-05 114.24 115.00 113.84 115.00 0.0M
2025-02-04 114.52 114.52 113.04 114.34 0.0M
2025-02-03 112.78 114.36 110.68 114.36 0.0M
2025-01-31 115.42 115.48 114.96 115.48 0.0M
2025-01-30 113.54 115.18 113.54 115.18 0.0M
2025-01-29 114.12 114.12 112.94 112.94 0.0M
2025-01-28 113.04 113.54 113.04 113.28 0.0M
2025-01-27 111.76 112.88 111.66 112.58 0.0M
2025-01-24 112.40 113.32 112.40 113.10 0.0M
2025-01-23 111.44 112.24 111.22 112.08 0.0M
2025-01-22 111.90 112.10 111.18 111.66 0.0M
2025-01-21 110.84 111.74 110.80 111.52 0.0M
2025-01-20 110.66 111.66 110.60 111.66 0.0M
2025-01-17 109.72 110.76 109.72 110.50 0.0M
2025-01-16 109.74 109.74 109.00 109.12 0.0M
2025-01-15 108.04 109.78 107.78 109.78 0.0M
2025-01-14 107.96 108.38 107.20 107.20 0.0M
2025-01-13 108.84 108.86 107.32 107.50 0.0M
2025-01-10 109.70 110.20 109.16 109.18 0.0M
2025-01-09 109.22 109.88 109.22 109.88 0.0M
2025-01-08 110.36 110.66 109.22 109.56 0.0M
2025-01-07 111.04 111.04 110.50 110.58 0.0M
2025-01-06 109.66 111.28 109.52 111.26 0.0M
2025-01-03 109.84 110.12 108.80 108.80 0.0M
2025-01-02 109.40 110.18 108.70 110.18 0.0M