Amundi Index Solutions - Amundi MSCI Europe Value Factor UCITS ETF-C (CV9)

CV9
🏛️ Frankreich →
373.89
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
2025-09-26 370.69 373.89 370.69 373.89 0.0M
2025-09-25 370.30 370.40 369.50 370.10 0.0M
2025-09-24 370.15 371.76 369.79 371.04 0.0M
2025-09-23 370.73 372.18 370.58 370.84 0.0M
2025-09-22 369.92 370.30 369.19 370.09 0.0M
2025-09-19 370.66 371.68 370.66 370.91 0.0M
2025-09-18 370.70 370.83 370.00 370.29 0.0M
2025-09-17 370.25 370.65 369.33 370.05 0.0M
2025-09-16 373.47 373.50 370.00 370.13 0.0M
2025-09-15 375.19 375.29 374.46 374.73 0.0M
2025-09-12 374.73 374.73 373.65 373.95 0.0M
2025-09-11 373.40 374.31 373.40 374.31 0.0M
2025-09-10 372.86 373.43 372.35 372.35 0.0M
2025-09-09 372.27 372.27 371.21 372.16 0.0M
2025-09-08 371.32 371.33 369.91 371.12 0.0M
2025-09-05 371.99 372.00 369.74 370.04 0.0M
2025-09-04 368.82 371.88 368.82 371.58 0.0M
2025-09-03 368.46 369.18 368.20 368.93 0.0M
2025-09-02 371.85 371.85 367.71 367.71 0.0M
2025-09-01 373.39 373.39 371.55 372.51 0.0M
2025-08-29 372.60 372.91 370.82 372.20 0.0M
2025-08-28 375.90 375.90 373.31 373.49 0.0M
2025-08-27 376.78 376.78 373.81 374.77 0.0M
2025-08-26 376.03 376.45 374.75 375.34 0.0M
2025-08-25 380.69 381.17 379.33 379.33 0.0M
2025-08-22 380.37 382.37 380.37 381.25 0.0M
2025-08-21 380.31 380.53 378.74 380.53 0.0M
2025-08-20 377.73 379.99 377.48 379.96 0.0M
2025-08-19 375.25 378.06 375.25 377.50 0.0M
2025-08-18 375.12 375.12 373.72 374.60 0.0M
2025-08-15 377.71 378.01 376.16 376.16 0.0M
2025-08-14 373.63 375.54 373.63 375.54 0.0M
2025-08-13 372.10 373.17 371.66 373.17 0.0M
2025-08-12 370.64 371.33 370.21 370.83 0.0M
2025-08-11 369.99 370.22 368.85 369.48 0.0M
2025-08-08 367.57 368.94 367.30 368.61 0.0M
2025-08-07 364.28 367.50 364.28 367.08 0.0M
2025-08-06 363.98 364.57 363.71 364.07 0.0M
2025-08-05 363.46 364.23 362.50 363.04 0.0M
2025-08-04 358.51 361.97 358.51 361.97 0.0M
2025-08-01 360.93 360.93 356.56 356.56 0.0M
2025-07-31 366.67 366.67 364.73 364.73 0.0M
2025-07-30 365.69 366.35 365.69 366.35 0.0M
2025-07-29 364.90 367.04 364.90 366.23 0.0M
2025-07-28 367.99 367.99 363.55 364.30 0.0M
2025-07-25 363.97 364.81 363.80 364.81 0.0M
2025-07-24 366.48 367.00 365.57 365.57 0.0M
2025-07-23 363.23 365.29 363.23 364.64 0.0M
2025-07-22 359.96 360.39 359.15 360.39 0.0M
2025-07-21 359.86 360.77 359.55 360.77 0.0M
2025-07-18 360.12 360.12 359.03 359.68 0.0M
2025-07-17 358.88 359.46 358.30 359.30 0.0M
2025-07-16 358.24 359.08 357.08 357.08 0.0M
2025-07-15 360.78 360.78 358.19 358.19 0.0M
2025-07-14 358.46 359.92 358.46 359.92 0.0M
2025-07-11 362.60 362.60 359.55 360.21 0.0M
2025-07-10 363.85 364.20 362.70 363.54 0.0M
2025-07-09 360.22 362.07 360.22 362.07 0.0M
2025-07-08 357.36 358.92 356.52 358.92 0.0M
2025-07-07 356.24 357.50 356.24 357.50 0.0M
2025-07-04 357.03 357.86 355.41 356.47 0.0M
2025-07-03 357.70 358.32 356.74 358.32 0.0M
2025-07-02 357.73 358.88 355.52 356.44 0.0M
2025-07-01 356.70 356.70 354.09 355.52 0.0M
2025-06-30 358.26 358.26 355.75 355.75 0.0M
2025-06-27 356.14 357.96 356.14 357.96 0.0M
2025-06-26 355.28 355.28 353.99 354.51 0.0M
2025-06-25 357.49 357.49 353.59 353.59 0.0M
2025-06-24 357.46 357.77 357.10 357.10 0.0M
2025-06-23 353.54 354.45 352.44 353.62 0.0M
2025-06-20 355.23 357.19 355.00 355.00 0.0M
2025-06-19 355.01 355.62 354.17 354.17 0.0M
2025-06-18 356.78 357.35 355.38 356.23 0.0M
2025-06-17 357.24 357.45 356.45 356.99 0.0M
2025-06-16 359.38 360.40 358.63 359.52 0.0M
2025-06-13 357.92 359.20 357.76 358.48 0.0M
2025-06-12 360.30 360.86 358.86 360.86 0.0M
2025-06-11 363.10 363.10 361.10 361.10 0.0M
2025-06-10 363.71 363.71 362.18 362.33 0.0M
2025-06-09 363.10 363.10 362.10 362.68 0.0M
2025-06-06 361.87 362.76 361.83 362.76 0.0M
2025-06-05 360.94 362.15 359.87 361.94 0.0M
2025-06-04 360.58 361.21 360.18 360.32 0.0M
2025-06-03 360.53 360.53 358.04 360.03 0.0M
2025-06-02 359.77 360.00 358.63 360.00 0.0M
2025-05-30 360.30 361.52 359.77 359.77 0.0M
2025-05-29 360.94 361.10 359.22 359.22 0.0M
2025-05-28 362.42 362.42 359.68 359.68 0.0M
2025-05-27 362.31 363.59 361.70 361.70 0.0M
2025-05-26 362.11 362.82 362.10 362.79 0.0M
2025-05-23 361.67 362.29 354.02 358.64 0.0M
2025-05-22 362.05 362.05 359.73 361.53 0.0M
2025-05-21 363.31 363.50 361.93 363.26 0.0M
2025-05-20 361.07 363.95 361.07 363.57 0.0M
2025-05-19 358.95 360.17 357.82 360.17 0.0M
2025-05-16 358.83 359.17 357.52 359.00 0.0M
2025-05-15 353.85 356.58 353.20 356.03 0.0M
2025-05-14 355.30 355.77 354.28 354.87 0.0M
2025-05-13 354.78 356.08 354.78 355.00 0.0M
2025-05-12 355.96 355.96 353.56 355.41 0.0M
2025-05-09 351.10 352.06 351.10 351.80 0.0M
2025-05-08 349.73 351.00 349.25 349.73 0.0M
2025-05-07 349.51 349.99 348.70 349.10 0.0M
2025-05-06 351.31 351.31 348.55 350.34 0.0M
2025-05-05 348.40 350.50 348.40 350.50 0.0M
2025-05-02 347.75 349.22 346.65 348.70 0.0M
2025-04-30 345.40 345.40 341.33 344.88 0.0M
2025-04-29 344.20 344.77 343.94 344.50 0.0M
2025-04-28 342.59 343.32 342.08 342.96 0.0M
2025-04-25 341.16 341.80 339.48 341.00 0.0M
2025-04-24 339.12 340.18 338.15 339.84 0.0M
2025-04-23 339.04 339.99 338.00 338.85 0.0M
2025-04-22 331.16 334.69 331.16 334.66 0.0M
2025-04-17 331.18 332.23 329.32 331.80 0.0M
2025-04-16 328.92 331.60 327.79 331.50 0.0M
2025-04-15 326.25 330.40 326.20 330.40 0.0M
2025-04-14 321.58 324.20 320.48 323.96 0.0M
2025-04-11 317.24 317.24 313.20 315.18 0.0M
2025-04-10 324.26 325.00 314.72 314.72 0.0M
2025-04-09 307.25 308.25 300.51 304.13 0.0M
2025-04-08 312.98 318.10 308.91 314.89 0.0M
2025-04-07 302.47 312.74 302.47 308.31 0.0M
2025-04-04 336.81 336.81 321.62 322.40 0.0M
2025-04-03 344.51 346.28 340.70 341.30 0.0M
2025-04-02 350.80 350.80 348.53 350.20 0.0M
2025-04-01 351.35 352.08 350.75 351.78 0.0M
2025-03-31 350.15 350.15 346.84 348.67 0.0M
2025-03-28 354.28 355.02 352.67 353.00 0.0M
2025-03-27 352.06 355.58 352.06 355.40 0.0M
2025-03-26 357.89 357.89 355.67 356.20 0.0M
2025-03-25 355.03 357.68 355.03 356.86 0.0M
2025-03-24 356.19 356.25 353.19 353.42 0.0M
2025-03-21 354.47 354.47 353.25 353.95 0.0M
2025-03-20 357.20 357.60 353.97 354.84 0.0M
2025-03-19 355.87 357.28 355.66 357.05 0.0M
2025-03-18 355.30 357.02 355.30 357.02 0.0M
2025-03-17 351.20 353.90 351.20 353.90 0.0M
2025-03-14 347.38 350.76 347.09 350.54 0.0M
2025-03-13 347.33 349.20 347.05 347.47 0.0M
2025-03-12 347.34 349.20 346.30 347.18 0.0M
2025-03-11 349.97 350.37 344.09 344.63 0.0M
2025-03-10 354.15 354.15 350.80 350.80 0.0M
2025-03-07 351.83 353.80 350.55 353.11 0.0M
2025-03-06 352.31 353.53 349.34 352.74 0.0M
2025-03-05 350.06 352.59 349.97 349.97 0.0M
2025-03-04 351.40 351.40 347.60 347.71 0.0M
2025-03-03 352.35 355.80 349.90 354.46 0.0M
2025-02-28 349.21 351.06 348.70 351.05 0.0M
2025-02-27 350.17 351.28 349.50 350.80 0.0M
2025-02-26 349.33 351.65 349.20 351.65 0.0M
2025-02-25 345.79 349.52 345.79 347.77 0.0M
2025-02-24 345.89 346.40 344.42 346.10 0.0M
2025-02-21 343.27 345.26 343.27 345.26 0.0M
2025-02-20 344.23 345.20 343.10 343.41 0.0M
2025-02-19 347.18 347.50 343.21 343.71 0.0M
2025-02-18 346.10 346.81 345.50 346.81 0.0M
2025-02-17 344.02 345.69 344.00 344.98 0.0M
2025-02-14 343.30 344.40 343.30 343.83 0.0M
2025-02-13 342.58 344.22 341.35 344.22 0.0M
2025-02-12 341.28 341.40 340.80 341.23 0.0M
2025-02-11 339.47 340.50 339.19 340.50 0.0M
2025-02-10 339.19 340.00 338.92 339.60 0.0M
2025-02-07 338.18 338.35 337.50 337.97 0.0M
2025-02-06 334.48 337.79 334.03 337.79 0.0M
2025-02-05 331.52 333.14 331.21 333.14 0.0M
2025-02-04 329.52 331.60 329.49 331.52 0.0M
2025-02-03 328.00 330.40 327.99 330.40 0.0M
2025-01-31 333.15 333.15 332.24 332.73 0.0M
2025-01-30 330.60 332.84 330.60 332.84 0.0M
2025-01-29 328.40 330.22 328.40 330.22 0.0M
2025-01-28 327.24 329.49 327.24 328.39 0.0M
2025-01-27 324.10 327.34 324.10 326.71 0.0M
2025-01-24 326.43 326.79 324.33 324.69 0.0M
2025-01-23 323.65 326.06 323.65 326.06 0.0M
2025-01-22 324.69 325.26 323.35 323.47 0.0M
2025-01-21 323.14 324.23 323.14 324.23 0.0M
2025-01-20 323.38 323.70 323.38 323.63 0.0M
2025-01-17 322.00 323.16 322.00 322.92 0.0M
2025-01-16 319.97 320.36 319.97 320.36 0.0M
2025-01-15 316.32 319.09 316.32 319.09 0.0M
2025-01-14 315.63 315.63 314.34 314.34 0.0M
2025-01-13 313.72 314.50 313.33 314.50 0.0M
2025-01-10 316.50 317.13 314.39 314.39 0.0M
2025-01-09 314.59 317.32 314.59 317.32 0.0M
2025-01-08 316.95 317.68 315.45 316.52 0.0M
2025-01-07 315.03 315.65 315.03 317.06 0.0M
2025-01-06 314.69 316.48 313.88 316.48 0.0M
2025-01-03 314.96 314.96 313.84 313.92 0.0M
2025-01-02 314.31 315.40 311.94 315.40 0.0M