Amundi MSCI Korea UCITS ETF Acc

KRW
🏛️ Frankreich →
72.15
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
2021-12-31 72.61 72.77 72.33 72.46 0.0M
2021-12-30 72.49 72.64 72.39 72.45 0.0M
2021-12-29 73.11 73.48 72.61 72.64 0.0M
2021-12-28 73.32 73.84 73.32 73.66 0.0M
2021-12-27 72.93 73.34 72.93 73.34 0.0M
2021-12-24 73.15 73.31 73.15 73.31 0.0M
2021-12-23 72.65 73.06 72.65 73.04 0.0M
2021-12-22 72.34 72.57 72.25 72.57 0.0M
2021-12-21 71.78 72.38 71.70 72.38 0.0M
2021-12-20 71.48 71.67 71.38 71.38 0.0M
2021-12-17 72.79 73.27 72.60 73.27 0.0M
2021-12-16 73.04 73.04 72.66 72.80 0.0M
2021-12-14 72.71 72.71 72.34 72.34 0.0M
2021-12-13 73.19 73.51 72.50 72.50 0.0M
2021-12-10 73.36 73.49 72.83 73.43 0.0M
2021-12-09 73.87 73.97 73.87 73.97 0.0M
2021-12-08 73.81 73.91 73.63 73.63 0.0M
2021-12-06 72.42 72.67 72.11 72.67 0.0M
2021-12-03 72.29 72.29 71.69 71.69 0.0M
2021-12-02 72.17 72.17 72.04 72.04 0.0M
2021-12-01 70.52 71.65 70.52 71.65 0.0M
2021-11-30 68.17 68.56 68.17 68.56 0.0M
2021-11-29 69.94 69.94 69.50 69.50 0.0M
2021-11-26 70.46 70.46 68.62 68.62 0.0M
2021-11-25 72.20 72.20 71.96 71.96 0.0M
2021-11-24 72.71 72.78 72.43 72.78 0.0M
2021-11-23 72.74 72.75 72.39 72.39 0.0M
2021-11-22 73.27 73.68 73.20 73.33 0.0M
2021-11-19 71.05 71.05 70.97 70.97 0.0M
2021-11-18 71.44 71.44 70.50 70.50 0.0M
2021-11-17 71.50 71.50 70.84 70.84 0.0M
2021-11-16 72.00 72.00 71.71 71.71 0.0M
2021-11-15 71.75 71.86 71.54 71.75 0.0M
2021-11-12 70.94 71.27 70.94 71.15 0.0M
2021-11-11 69.74 70.29 69.74 70.15 0.0M
2021-11-10 69.53 69.53 69.38 69.38 0.0M
2021-11-09 69.93 70.34 69.70 69.70 0.0M
2021-11-08 70.00 70.00 69.84 69.92 0.0M
2021-11-05 70.01 70.17 70.01 70.17 0.0M
2021-11-04 70.34 70.34 69.90 69.90 0.0M
2021-11-03 69.63 69.63 69.27 69.35 0.0M
2021-11-02 70.85 70.96 70.76 70.96 0.0M
2021-11-01 69.92 70.06 69.92 70.06 0.0M
2021-10-29 69.84 69.89 69.54 69.89 0.0M
2021-10-28 71.17 71.27 70.77 70.77 0.0M
2021-10-27 71.29 71.29 70.78 71.00 0.0M
2021-10-26 72.11 72.20 72.11 72.20 0.0M
2021-10-25 70.97 71.28 70.79 71.20 0.0M
2021-10-22 70.39 70.41 70.19 70.21 0.0M
2021-10-21 70.11 70.16 69.78 70.13 0.0M
2021-10-20 70.47 70.62 70.47 70.50 0.0M
2021-10-19 70.45 70.88 70.43 70.88 0.0M
2021-10-18 70.13 70.13 69.78 70.00 0.0M
2021-10-15 70.29 70.41 70.19 70.41 0.0M
2021-10-14 68.91 69.41 68.91 69.14 0.0M
2021-10-13 68.07 68.34 68.07 68.31 0.0M
2021-10-12 66.93 67.58 66.93 67.49 0.0M
2021-10-11 68.83 68.84 68.70 68.84 0.0M
2021-10-08 68.82 68.82 68.59 68.66 0.0M
2021-10-07 68.90 69.35 68.89 69.35 0.0M
2021-10-06 67.93 67.93 67.25 67.37 0.0M
2021-10-05 68.84 69.37 68.84 69.37 0.0M
2021-10-04 70.09 70.09 69.35 69.35 0.0M
2021-10-01 70.05 70.68 70.05 70.68 0.0M
2021-09-30 71.34 71.53 71.19 71.53 0.0M
2021-09-29 70.92 71.03 70.80 70.91 0.0M
2021-09-28 71.62 71.62 70.90 71.06 0.0M
2021-09-27 72.78 72.78 72.67 72.67 0.0M
2021-09-24 72.53 72.53 72.28 72.28 0.0M
2021-09-23 73.07 73.34 73.07 73.34 0.0M
2021-09-22 71.60 71.74 71.60 71.67 0.0M
2021-09-21 71.19 71.29 71.00 71.00 0.0M
2021-09-20 71.65 71.65 70.68 70.75 0.0M
2021-09-17 72.86 72.86 72.40 72.40 0.0M
2021-09-16 72.69 72.69 72.50 72.51 0.0M
2021-09-15 73.28 73.50 73.17 73.17 0.0M
2021-09-14 72.94 73.16 72.89 73.16 0.0M
2021-09-13 72.63 72.91 72.63 72.78 0.0M
2021-09-10 72.53 72.70 72.45 72.46 0.0M
2021-09-09 72.34 72.58 72.34 72.58 0.0M
2021-09-08 73.56 73.56 73.29 73.29 0.0M
2021-09-07 74.90 74.90 74.05 74.26 0.0M
2021-09-06 75.19 75.22 75.15 75.22 0.0M
2021-09-03 74.88 75.17 74.84 74.90 0.0M
2021-09-02 74.42 74.79 74.42 74.79 0.0M
2021-09-01 75.45 75.45 75.14 75.44 0.0M
2021-08-31 75.00 75.19 74.86 75.10 0.0M
2021-08-30 73.44 73.76 73.44 73.54 0.0M
2021-08-27 73.36 74.04 73.30 74.04 0.0M
2021-08-26 73.52 73.57 73.23 73.23 0.0M
2021-08-25 73.94 74.25 73.94 74.25 0.0M
2021-08-24 74.16 74.45 74.16 74.45 0.0M
2021-08-23 72.25 73.03 72.25 72.94 0.0M
2021-08-20 71.62 71.87 71.23 71.87 0.0M
2021-08-19 72.34 72.44 71.89 72.44 0.0M
2021-08-18 74.17 74.17 73.98 73.98 0.0M
2021-08-17 72.96 73.18 72.96 73.14 0.0M
2021-08-16 73.78 74.07 73.68 74.07 0.0M
2021-08-13 74.85 74.85 74.25 74.42 0.0M
2021-08-12 76.14 76.14 75.91 75.91 0.0M
2021-08-11 77.10 77.10 76.86 76.88 0.0M
2021-08-10 77.74 78.04 77.74 77.87 0.0M
2021-08-09 78.87 79.07 78.87 79.07 0.0M
2021-08-06 78.79 78.79 78.79 78.79 0.0M
2021-08-05 79.21 79.35 79.05 79.05 0.0M
2021-08-04 78.57 79.17 78.57 78.84 0.0M
2021-08-03 77.89 77.89 77.39 77.41 0.0M
2021-08-02 76.71 76.84 76.66 76.84 0.0M
2021-07-30 76.67 76.67 76.05 76.31 0.0M
2021-07-29 77.60 78.12 77.53 78.12 0.0M
2021-07-28 77.23 77.59 77.03 77.03 0.0M
2021-07-27 77.44 77.44 76.50 76.50 0.0M
2021-07-26 77.45 77.45 77.41 77.41 0.0M
2021-07-23 78.27 78.28 78.05 78.28 0.0M
2021-07-22 78.24 78.25 78.15 78.15 0.0M
2021-07-21 77.21 77.40 76.97 77.36 0.0M
2021-07-19 78.33 78.33 76.90 77.18 0.0M
2021-07-16 79.38 79.38 78.89 79.07 0.0M
2021-07-15 79.19 79.60 79.19 79.60 0.0M
2021-07-14 78.75 79.16 78.67 78.70 0.0M
2021-07-13 78.86 78.89 78.70 78.89 0.0M
2021-07-12 77.80 78.30 77.80 78.30 0.0M
2021-07-09 77.31 78.19 77.31 78.19 0.0M
2021-07-08 78.27 78.42 77.14 77.27 0.0M
2021-07-07 79.99 80.01 79.52 79.64 0.0M
2021-07-06 80.45 80.62 80.20 80.34 0.0M
2021-07-05 80.56 80.70 80.50 80.70 0.0M
2021-07-02 79.88 80.29 79.81 80.29 0.0M
2021-07-01 80.19 80.19 79.69 79.69 0.0M
2021-06-30 80.70 80.73 80.40 80.73 0.0M
2021-06-29 80.20 80.24 79.83 79.99 0.0M
2021-06-28 80.40 80.51 80.20 80.30 0.0M
2021-06-25 80.59 80.82 80.45 80.82 0.0M
2021-06-24 79.97 80.29 79.97 80.24 0.0M
2021-06-23 79.36 79.50 79.36 79.50 0.0M
2021-06-22 79.23 79.25 78.78 79.12 0.0M
2021-06-21 78.77 78.96 78.73 78.96 0.0M
2021-06-18 79.42 79.52 78.80 78.80 0.0M
2021-06-17 79.04 79.37 78.84 79.37 0.0M
2021-06-16 79.00 79.44 79.00 79.44 0.0M
2021-06-15 78.68 78.83 78.68 78.79 0.0M
2021-06-14 78.84 78.84 78.56 78.56 0.0M
2021-06-11 78.43 78.46 78.32 78.46 0.0M
2021-06-10 77.38 77.94 77.38 77.94 0.0M
2021-06-09 77.45 77.54 77.10 77.35 0.0M
2021-06-07 78.80 78.80 78.57 78.57 0.0M
2021-06-04 78.50 78.80 78.50 78.80 0.0M
2021-06-03 78.23 78.43 78.15 78.43 0.0M
2021-06-02 77.72 78.03 77.70 78.02 0.0M
2021-06-01 78.41 78.41 77.90 78.13 0.0M
2021-05-31 77.89 77.91 77.43 77.43 0.0M
2021-05-28 77.17 77.41 77.17 77.41 0.0M
2021-05-27 76.33 76.55 76.33 76.39 0.0M
2021-05-26 76.51 76.61 76.28 76.61 0.0M
2021-05-25 76.46 76.46 76.08 76.08 0.0M
2021-05-24 75.66 75.91 75.55 75.91 0.0M
2021-05-21 75.77 75.97 75.46 75.94 0.0M
2021-05-20 75.55 76.03 75.45 76.03 0.0M
2021-05-19 75.51 75.53 75.10 75.38 0.0M
2021-05-18 75.91 76.15 75.91 76.09 0.0M
2021-05-17 75.38 75.44 74.68 75.14 0.0M
2021-05-14 76.34 76.34 76.07 76.32 0.0M
2021-05-13 75.20 75.51 74.60 75.51 0.0M
2021-05-12 76.49 76.51 75.61 75.61 0.0M
2021-05-11 78.10 78.10 77.29 77.44 0.0M
2021-05-10 79.50 80.01 79.50 79.51 0.0M
2021-05-07 78.69 78.96 78.69 78.96 0.0M
2021-05-06 78.13 78.13 77.88 78.11 0.0M
2021-05-05 77.56 77.86 77.56 77.79 0.0M
2021-05-04 77.88 77.99 77.00 77.00 0.0M
2021-05-03 77.40 77.50 76.96 77.41 0.0M
2021-04-30 77.93 77.93 77.76 77.90 0.0M
2021-04-29 78.81 78.81 78.47 78.47 0.0M
2021-04-28 79.08 79.08 78.83 78.83 0.0M
2021-04-27 80.06 80.06 79.42 79.42 0.0M
2021-04-26 79.43 79.82 79.43 79.82 0.0M
2021-04-23 79.18 79.26 78.95 79.25 0.0M
2021-04-22 78.92 79.00 78.77 78.96 0.0M
2021-04-21 78.69 79.28 78.69 79.28 0.0M
2021-04-20 80.44 80.44 79.59 79.75 0.0M
2021-04-19 80.33 80.44 79.91 79.91 0.0M
2021-04-16 80.43 80.49 80.43 80.49 0.0M
2021-04-15 80.68 80.80 80.52 80.61 0.0M
2021-04-14 80.13 80.59 80.13 80.59 0.0M
2021-04-13 79.87 80.01 79.57 80.01 0.0M
2021-04-12 78.98 78.98 78.38 78.38 0.0M
2021-04-09 79.08 79.22 78.89 79.20 0.0M
2021-04-08 79.79 80.15 79.79 79.79 0.0M
2021-04-07 79.93 79.93 79.61 79.61 0.0M
2021-04-06 79.80 79.98 79.80 79.98 0.0M
2021-04-01 78.78 79.32 78.74 79.32 0.0M
2021-03-31 78.16 78.29 78.05 78.29 0.0M
2021-03-30 77.67 78.05 77.50 78.05 0.0M
2021-03-29 77.11 77.28 76.76 77.10 0.0M
2021-03-26 77.14 77.14 76.70 76.78 0.1M
2021-03-25 75.91 76.20 75.53 76.20 0.0M
2021-03-23 75.87 75.87 75.61 75.61 0.0M
2021-03-22 76.40 76.91 76.40 76.91 0.0M
2021-03-19 76.43 76.70 76.10 76.67 0.0M
2021-03-18 77.03 77.16 76.71 76.73 0.0M
2021-03-17 76.76 76.76 76.31 76.31 0.0M
2021-03-16 77.19 77.47 77.19 77.27 0.0M
2021-03-15 76.60 76.88 76.42 76.42 0.0M
2021-03-12 76.27 76.28 75.95 75.95 0.0M
2021-03-11 76.13 76.53 76.13 76.42 0.0M
2021-03-10 74.77 74.77 74.11 74.11 0.0M
2021-03-09 74.62 75.82 74.62 75.68 0.0M
2021-03-08 75.32 75.54 74.77 75.54 0.0M
2021-03-05 76.24 76.35 75.54 75.54 0.0M
2021-03-04 76.55 76.76 76.24 76.76 0.0M
2021-03-03 77.72 77.72 76.55 76.92 0.0M
2021-03-02 76.59 76.81 75.85 75.85 0.0M
2021-03-01 76.33 77.74 76.28 77.74 0.0M
2021-02-26 74.81 75.40 74.70 75.10 0.0M
2021-02-25 77.90 78.03 76.86 76.86 0.0M
2021-02-24 75.59 76.43 75.59 76.43 0.0M
2021-02-23 76.66 76.74 75.88 76.74 0.0M
2021-02-22 77.11 77.35 76.90 77.35 0.0M
2021-02-19 78.67 79.26 78.65 79.05 0.0M
2021-02-18 77.96 78.34 77.15 77.15 0.0M
2021-02-17 79.24 79.50 79.24 79.34 0.0M
2021-02-16 80.26 80.26 79.37 79.37 0.0M
2021-02-15 79.89 80.42 79.86 80.42 0.0M
2021-02-12 79.55 79.85 79.31 79.85 0.0M
2021-02-11 78.85 79.41 78.85 79.41 0.0M
2021-02-10 78.51 78.93 78.47 78.47 0.0M
2021-02-09 77.87 77.87 77.57 77.79 0.0M
2021-02-08 77.97 78.19 77.25 78.19 0.0M
2021-02-05 78.91 79.21 78.83 78.98 0.0M
2021-02-04 78.24 78.68 78.24 78.68 0.0M
2021-02-03 79.99 79.99 79.40 79.52 0.0M
2021-02-02 78.49 79.37 78.49 79.37 0.0M
2021-02-01 76.58 77.34 76.58 77.25 0.0M
2021-01-29 74.91 75.74 74.85 75.49 0.0M
2021-01-28 76.80 78.08 76.50 77.96 0.0M
2021-01-27 78.96 78.96 77.69 78.06 0.0M
2021-01-26 79.42 79.94 79.42 79.60 0.0M
2021-01-25 81.48 81.58 80.89 80.89 0.0M
2021-01-22 79.65 79.65 78.84 79.50 0.0M
2021-01-21 80.68 81.35 80.59 81.25 0.0M
2021-01-20 79.38 79.68 79.38 79.57 0.0M
2021-01-19 78.99 79.65 78.99 79.05 0.0M
2021-01-18 77.31 77.31 76.76 76.80 0.0M
2021-01-15 79.22 79.44 78.78 79.44 0.0M
2021-01-14 80.78 81.85 80.78 81.85 0.0M
2021-01-13 81.03 81.03 80.45 80.81 0.0M
2021-01-12 80.69 81.09 80.33 81.09 0.0M
2021-01-11 81.52 81.75 80.88 81.75 0.0M
2021-01-08 80.37 81.40 80.37 81.11 0.0M
2021-01-07 77.02 77.50 76.50 77.50 0.0M
2021-01-06 75.33 76.38 74.99 76.38 0.0M
2021-01-05 75.69 76.25 75.69 76.25 0.0M
2021-01-04 75.22 76.04 75.02 75.38 0.0M