Amundi Index Solutions - Amundi FTSE EPRA Europe Real Estate UCITS ETF-C (EPRE)

EPRE
🏛️ Frankreich →
324.29
Letzte Aktualisierung: 2025-10-03
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
2021-12-31 443.51 443.51 441.62 441.72 0.0M
2021-12-30 439.83 441.84 439.57 441.84 0.0M
2021-12-29 438.95 439.07 438.95 439.07 0.0M
2021-12-28 437.34 439.02 437.34 439.02 0.0M
2021-12-27 431.55 434.78 431.55 434.78 0.0M
2021-12-24 431.63 431.63 431.63 431.63 0.0M
2021-12-23 430.14 431.76 430.14 431.16 0.0M
2021-12-22 427.55 429.86 427.46 429.86 0.0M
2021-12-21 427.47 429.38 426.64 426.64 0.0M
2021-12-20 425.51 425.51 423.26 423.26 0.0M
2021-12-17 428.43 433.76 425.75 433.76 0.0M
2021-12-16 433.54 433.54 428.02 428.02 0.0M
2021-12-15 429.42 429.53 428.45 429.53 0.0M
2021-12-14 432.22 432.50 427.50 427.50 0.0M
2021-12-13 434.34 434.34 431.24 431.24 0.0M
2021-12-10 435.48 436.60 434.42 434.42 0.0M
2021-12-09 437.06 439.00 436.36 436.36 0.0M
2021-12-08 439.41 439.41 436.81 436.81 0.0M
2021-12-07 439.18 441.67 439.18 440.28 0.0M
2021-12-06 434.95 437.37 433.49 437.37 0.0M
2021-12-03 436.62 436.81 431.37 431.37 0.0M
2021-12-02 433.09 435.39 431.31 435.39 0.0M
2021-12-01 432.99 438.63 432.99 438.63 0.0M
2021-11-30 434.49 434.93 432.20 432.40 0.0M
2021-11-29 440.96 443.26 438.24 438.24 0.0M
2021-11-26 441.13 445.42 436.00 437.47 0.0M
2021-11-25 444.45 454.51 444.45 454.51 0.0M
2021-11-24 442.25 448.68 442.25 447.11 0.0M
2021-11-23 443.50 444.34 439.75 439.75 0.0M
2021-11-22 452.50 452.50 448.05 448.05 0.0M
2021-11-19 449.55 452.10 449.55 452.10 0.0M
2021-11-17 448.18 449.92 446.20 446.20 0.0M
2021-11-16 445.10 449.61 445.10 449.61 0.0M
2021-11-15 442.69 445.10 442.69 445.10 0.0M
2021-11-12 440.36 442.72 440.36 442.72 0.0M
2021-11-11 440.84 440.84 439.68 439.68 0.0M
2021-11-10 443.80 443.80 439.17 439.90 0.0M
2021-11-09 439.75 442.77 439.75 441.81 0.0M
2021-11-08 443.39 443.39 437.98 437.98 0.0M
2021-11-05 442.97 442.99 441.21 442.93 0.0M
2021-11-04 439.58 443.26 437.62 443.26 0.0M
2021-11-03 430.62 434.12 428.50 434.12 0.0M
2021-11-02 428.93 431.04 428.93 431.04 0.0M
2021-11-01 430.95 433.32 429.79 430.44 0.0M
2021-10-29 437.46 437.94 430.64 432.25 0.0M
2021-10-28 440.70 440.70 439.52 440.11 0.0M
2021-10-27 436.59 440.76 436.59 440.76 0.0M
2021-10-25 436.66 436.66 434.36 434.36 0.0M
2021-10-22 434.32 436.50 434.32 436.47 0.0M
2021-10-21 429.52 434.39 429.52 433.18 0.0M
2021-10-20 433.46 433.46 430.19 430.19 0.0M
2021-10-19 431.87 434.62 431.87 434.62 0.0M
2021-10-18 429.75 430.75 428.67 430.51 0.0M
2021-10-15 425.76 431.45 425.76 431.45 0.0M
2021-10-14 424.11 426.22 424.11 426.22 0.0M
2021-10-13 417.16 421.54 417.16 421.54 0.0M
2021-10-12 409.38 418.58 409.38 418.58 0.0M
2021-10-11 409.42 412.60 409.42 412.60 0.0M
2021-10-08 413.26 413.87 412.03 412.03 0.0M
2021-10-07 410.81 413.89 410.49 413.89 0.0M
2021-10-06 408.21 408.21 404.98 407.29 0.0M
2021-10-05 411.80 412.36 411.80 412.36 0.0M
2021-10-04 415.54 415.54 412.23 412.23 0.0M
2021-10-01 404.64 417.42 404.64 415.89 0.0M
2021-09-30 414.60 415.25 409.83 409.83 0.0M
2021-09-29 416.41 418.52 412.27 412.27 0.0M
2021-09-28 425.13 425.13 414.00 414.00 0.0M
2021-09-27 427.84 430.43 427.84 427.88 0.0M
2021-09-24 428.78 428.78 425.16 425.16 0.0M
2021-09-23 429.68 430.13 429.26 430.13 0.0M
2021-09-21 421.38 425.64 421.38 425.64 0.0M
2021-09-20 422.56 422.56 418.80 419.76 0.0M
2021-09-17 431.96 433.70 428.20 428.20 0.0M
2021-09-16 430.22 431.37 427.94 431.37 0.0M
2021-09-15 431.88 431.88 427.06 427.06 0.0M
2021-09-14 431.81 434.24 431.81 433.16 0.0M
2021-09-13 430.65 434.29 430.65 432.02 0.0M
2021-09-10 434.57 434.57 428.58 428.58 0.0M
2021-09-09 430.85 434.78 430.66 434.14 0.0M
2021-09-08 435.57 435.57 429.63 429.63 0.0M
2021-09-07 441.88 442.85 439.28 439.28 0.0M
2021-09-06 442.62 442.62 440.62 440.62 0.0M
2021-09-03 447.51 447.51 444.12 444.12 0.0M
2021-09-02 448.13 448.72 446.73 446.73 0.0M
2021-09-01 450.96 451.40 449.27 449.27 0.0M
2021-08-31 449.15 449.15 447.23 447.23 0.0M
2021-08-30 451.48 451.50 449.61 449.61 0.0M
2021-08-27 444.00 451.02 444.00 450.61 0.0M
2021-08-26 443.52 444.00 443.36 443.50 0.0M
2021-08-25 447.00 447.00 444.59 444.59 0.0M
2021-08-24 449.65 449.65 445.80 446.83 0.0M
2021-08-23 453.57 453.57 448.03 449.20 0.0M
2021-08-20 450.27 451.97 450.27 451.97 0.0M
2021-08-19 450.70 451.06 447.63 451.06 0.0M
2021-08-18 453.62 455.45 453.62 455.23 0.0M
2021-08-17 454.50 454.50 452.85 452.85 0.0M
2021-08-16 456.04 457.90 456.04 456.78 0.0M
2021-08-13 450.70 457.70 450.70 455.91 0.0M
2021-08-12 451.69 452.11 451.69 452.11 0.0M
2021-08-10 447.92 447.92 446.13 447.75 0.0M
2021-08-09 449.17 450.60 446.94 447.82 0.0M
2021-08-06 450.17 451.47 449.76 450.73 0.0M
2021-08-05 446.29 451.31 446.29 451.16 0.0M
2021-08-04 442.02 445.87 442.02 445.87 0.0M
2021-08-03 443.32 443.32 440.91 441.38 0.0M
2021-08-02 440.61 442.42 440.61 442.42 0.0M
2021-07-30 434.26 437.33 434.26 437.30 0.0M
2021-07-29 437.60 437.60 434.88 436.23 0.0M
2021-07-28 435.77 439.37 435.77 437.91 0.0M
2021-07-27 433.83 434.56 433.62 434.56 0.0M
2021-07-26 433.17 434.82 431.37 434.57 0.0M
2021-07-23 436.26 436.26 433.76 434.99 0.0M
2021-07-22 434.43 435.00 433.93 433.93 0.0M
2021-07-21 428.01 433.17 427.74 433.17 0.0M
2021-07-20 424.00 427.00 424.00 425.43 0.0M
2021-07-19 427.36 427.36 420.95 422.99 0.0M
2021-07-16 430.49 432.39 430.49 432.17 0.0M
2021-07-15 429.18 429.87 427.53 428.45 0.0M
2021-07-14 435.14 435.14 431.55 431.55 0.0M
2021-07-13 439.81 439.81 436.20 436.20 0.0M
2021-07-12 436.45 440.70 436.45 440.56 0.0M
2021-07-09 425.37 433.44 425.37 433.44 0.0M
2021-07-08 426.20 428.11 423.38 424.91 0.0M
2021-07-07 427.50 428.52 425.96 427.23 0.0M
2021-07-06 421.99 425.77 421.99 425.77 0.0M
2021-07-05 419.95 423.60 419.00 423.60 0.0M
2021-07-02 414.87 419.03 414.87 419.03 0.0M
2021-07-01 412.30 414.32 411.08 414.32 0.0M
2021-06-30 410.99 410.99 410.00 410.00 0.0M
2021-06-29 413.96 415.20 412.45 412.60 0.0M
2021-06-28 418.24 419.95 413.78 413.78 0.0M
2021-06-25 419.06 419.40 418.81 418.81 0.0M
2021-06-24 419.01 419.01 418.55 418.55 0.0M
2021-06-23 420.60 420.75 418.66 418.66 0.0M
2021-06-22 417.29 420.68 417.29 420.68 0.0M
2021-06-21 413.71 417.16 413.71 417.03 0.0M
2021-06-18 419.08 419.93 415.84 415.84 0.0M
2021-06-17 421.10 421.62 418.99 418.99 0.0M
2021-06-16 423.57 423.90 421.88 421.88 0.0M
2021-06-15 427.18 427.18 423.32 423.32 0.0M
2021-06-14 425.53 426.91 424.47 426.75 0.0M
2021-06-11 425.75 425.75 423.08 423.08 0.0M
2021-06-10 426.48 426.48 424.00 424.05 0.0M
2021-06-09 423.02 426.20 423.02 425.90 0.0M
2021-06-08 420.15 423.50 420.15 423.20 0.0M
2021-06-07 414.65 418.52 414.65 418.52 0.0M
2021-06-04 413.64 416.26 413.64 415.98 0.0M
2021-06-03 414.67 414.67 412.38 412.38 0.0M
2021-06-02 412.98 415.49 412.98 415.49 0.0M
2021-06-01 410.08 412.02 410.08 412.02 0.0M
2021-05-31 410.05 410.57 407.63 407.63 0.0M
2021-05-28 408.89 411.37 408.89 409.57 0.0M
2021-05-27 404.10 408.18 404.10 406.81 0.0M
2021-05-26 401.17 403.06 401.17 403.06 0.0M
2021-05-25 403.77 403.77 400.19 400.19 0.0M
2021-05-24 397.97 402.03 397.97 402.03 0.0M
2021-05-21 398.86 398.86 396.70 397.39 0.0M
2021-05-20 396.65 398.11 396.65 398.11 0.0M
2021-05-19 395.96 397.06 394.13 394.17 0.0M
2021-05-18 395.53 398.06 394.96 398.06 0.0M
2021-05-17 397.34 398.14 393.84 393.84 0.0M
2021-05-14 393.86 394.80 391.56 394.80 0.0M
2021-05-13 388.83 390.40 384.94 390.40 0.0M
2021-05-12 393.89 394.64 392.62 392.62 0.0M
2021-05-11 398.59 398.59 392.46 392.46 0.0M
2021-05-10 397.66 401.45 397.66 401.20 0.0M
2021-05-07 394.30 396.47 394.17 396.47 0.0M
2021-05-06 391.05 392.99 391.05 392.99 0.0M
2021-05-05 395.88 395.88 393.37 393.57 0.0M
2021-05-04 399.68 399.68 394.29 394.29 0.0M
2021-05-03 393.33 396.85 393.33 396.85 0.0M
2021-04-30 395.07 395.07 392.43 392.60 0.0M
2021-04-29 396.23 396.23 394.01 394.62 0.0M
2021-04-28 396.54 396.54 394.80 395.40 0.0M
2021-04-27 394.24 396.73 394.19 396.73 0.0M
2021-04-26 392.97 396.44 392.97 396.44 0.0M
2021-04-23 396.90 396.90 392.95 392.95 0.0M
2021-04-22 391.98 396.17 391.98 396.17 0.0M
2021-04-21 397.01 397.01 392.41 392.41 0.0M
2021-04-20 396.58 397.48 394.12 397.48 0.0M
2021-04-19 397.22 398.00 395.66 397.03 0.0M
2021-04-16 391.93 396.41 391.93 394.59 0.0M
2021-04-15 389.69 392.65 389.69 392.65 0.0M
2021-04-14 387.35 390.07 387.35 390.07 0.0M
2021-04-12 384.97 387.31 384.68 384.68 0.0M
2021-04-09 387.51 387.51 386.19 386.19 0.0M
2021-04-08 387.73 388.08 386.00 388.08 0.0M
2021-04-07 382.64 385.89 382.64 385.60 0.0M
2021-04-06 384.73 384.73 380.19 382.69 0.0M
2021-04-01 375.26 381.89 375.26 379.97 0.0M
2021-03-31 376.36 377.18 373.67 373.67 0.0M
2021-03-30 374.89 377.42 374.89 377.42 0.0M
2021-03-29 376.60 376.60 372.08 372.08 0.0M
2021-03-26 372.47 374.40 372.47 374.40 0.0M
2021-03-25 374.76 374.76 369.55 371.02 0.0M
2021-03-24 373.05 375.75 373.05 375.75 0.0M
2021-03-23 369.82 374.49 369.82 374.49 0.0M
2021-03-22 371.99 372.34 371.38 371.38 0.0M
2021-03-19 370.80 374.91 370.80 374.91 0.0M
2021-03-18 376.93 376.93 372.10 372.10 0.0M
2021-03-17 378.56 378.56 375.00 375.17 0.0M
2021-03-16 374.23 379.68 374.23 379.68 0.0M
2021-03-15 373.26 375.17 371.95 372.77 0.0M
2021-03-12 372.52 372.82 371.60 372.82 0.0M
2021-03-11 371.57 373.21 371.57 373.21 0.0M
2021-03-10 367.96 371.70 367.96 370.62 0.0M
2021-03-09 369.49 369.49 368.39 368.39 0.0M
2021-03-08 365.48 370.13 365.48 368.72 0.0M
2021-03-05 367.51 367.51 362.43 362.43 0.0M
2021-03-04 365.66 369.19 365.66 369.19 0.0M
2021-03-03 368.40 369.14 365.00 366.56 0.0M
2021-03-02 368.92 368.92 367.16 367.16 0.0M
2021-03-01 364.16 368.57 364.16 368.57 0.0M
2021-02-26 361.19 361.76 361.19 361.76 0.0M
2021-02-25 367.14 367.14 367.02 367.02 0.0M
2021-02-24 368.51 368.51 366.76 366.76 0.0M
2021-02-23 365.11 367.42 362.79 367.42 0.0M
2021-02-22 357.93 364.00 357.93 362.47 0.0M
2021-02-19 362.44 362.44 360.25 361.08 0.0M
2021-02-18 364.43 364.43 361.89 361.89 0.0M
2021-02-17 364.27 365.33 364.27 365.33 0.0M
2021-02-16 368.83 368.83 365.01 365.01 0.0M
2021-02-15 365.37 368.55 365.37 367.40 0.0M
2021-02-12 366.36 366.36 363.92 363.92 0.0M
2021-02-11 364.04 366.13 364.04 366.13 0.0M
2021-02-10 367.79 368.46 366.79 366.79 0.0M
2021-02-09 365.04 367.14 364.74 367.14 0.0M
2021-02-08 368.48 368.48 365.67 365.67 0.0M
2021-02-05 368.85 370.35 367.59 368.66 0.0M
2021-02-04 370.23 370.23 368.85 369.58 0.0M
2021-02-03 374.95 375.00 369.78 370.39 0.0M
2021-02-01 365.08 369.55 365.08 369.55 0.0M
2021-01-29 363.75 364.37 363.75 364.37 0.0M
2021-01-28 364.78 367.47 364.78 367.47 0.0M
2021-01-27 366.93 372.56 366.78 369.09 0.0M
2021-01-26 361.87 366.96 361.87 366.96 0.0M
2021-01-25 365.11 365.11 361.85 361.85 0.0M
2021-01-22 363.82 365.03 362.63 364.36 0.0M
2021-01-21 372.05 372.05 364.62 364.62 0.0M
2021-01-20 369.99 371.16 368.80 371.16 0.0M
2021-01-19 371.85 371.85 369.89 369.89 0.0M
2021-01-18 366.84 370.83 366.84 370.83 0.0M
2021-01-15 371.44 371.44 369.70 369.91 0.0M
2021-01-14 369.32 374.55 369.32 374.55 0.0M
2021-01-13 365.82 369.18 365.82 369.18 0.0M
2021-01-12 367.07 367.07 364.63 364.63 0.0M
2021-01-11 370.73 370.73 367.54 367.54 0.0M
2021-01-08 371.52 372.71 368.90 370.27 0.0M
2021-01-07 373.21 373.21 368.35 368.35 0.0M
2021-01-06 376.93 376.93 371.80 372.28 0.0M
2021-01-05 370.55 375.55 370.55 375.55 0.0M
2021-01-04 380.75 381.10 375.50 375.50 0.0M