Amundi Index Solutions - Amundi S&P 500 UCITS ETF C USD

500U
🏛️ Frankreich →
131.22
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
2025-09-26 131.04 131.67 130.93 131.22 0.0M
2025-09-25 131.40 131.40 130.60 130.94 0.0M
2025-09-24 132.05 132.12 131.65 131.65 0.0M
2025-09-23 132.55 132.63 132.43 132.43 0.0M
2025-09-22 131.77 132.22 131.54 132.20 0.0M
2025-09-19 131.23 131.74 131.15 131.39 0.0M
2025-09-18 131.32 131.84 131.15 131.59 0.0M
2025-09-17 130.86 130.94 130.68 130.68 0.0M
2025-09-16 131.19 131.29 130.78 130.78 0.0M
2025-09-15 130.54 130.97 130.46 130.93 0.0M
2025-09-12 130.40 130.54 130.28 130.42 0.0M
2025-09-11 129.52 130.38 129.50 130.38 0.0M
2025-09-10 129.32 129.67 129.14 129.43 0.0M
2025-09-09 128.83 128.87 128.49 128.64 0.0M
2025-09-08 128.51 128.86 128.48 128.80 0.0M
2025-09-05 129.00 129.28 127.79 128.09 0.0M
2025-09-04 127.74 128.13 127.71 128.13 0.0M
2025-09-03 127.16 127.63 127.16 127.38 0.0M
2025-09-02 127.86 127.86 126.26 126.19 0.0M
2025-09-01 127.88 128.07 127.86 128.05 0.0M
2025-08-29 128.58 128.63 127.70 127.70 0.0M
2025-08-28 128.39 128.39 128.08 128.24 0.0M
2025-08-27 128.02 128.12 127.91 128.12 0.0M
2025-08-26 127.25 127.45 127.25 127.39 0.0M
2025-08-25 127.80 127.88 127.60 127.88 0.0M
2025-08-22 125.95 128.12 125.94 128.10 0.0M
2025-08-21 126.57 126.57 126.07 126.27 0.0M
2025-08-20 126.59 126.76 125.75 126.19 0.0M
2025-08-19 127.43 127.54 127.25 127.25 0.0M
2025-08-18 127.56 127.69 127.38 127.45 0.0M
2025-08-15 128.26 128.30 127.66 127.66 0.0M
2025-08-14 127.73 128.02 127.24 127.59 0.0M
2025-08-13 127.58 127.89 127.58 127.70 0.0M
2025-08-12 126.25 127.07 126.00 127.07 0.0M
2025-08-11 126.62 126.62 126.29 126.32 0.0M
2025-08-08 125.60 126.24 125.60 126.02 0.0M
2025-08-07 125.74 126.54 125.35 125.33 0.0M
2025-08-06 125.07 125.17 124.62 125.31 0.0M
2025-08-05 125.45 125.53 124.52 124.54 0.0M
2025-08-04 123.78 124.85 123.78 124.74 0.0M
2025-08-01 124.92 124.92 123.02 123.25 0.0M
2025-07-31 126.99 127.23 125.97 126.32 0.0M
2025-07-30 126.12 126.27 126.03 126.03 0.0M
2025-07-29 126.48 126.65 126.03 126.03 0.0M
2025-07-28 126.83 126.83 126.35 126.36 0.0M
2025-07-25 125.99 126.12 125.94 126.13 0.0M
2025-07-24 125.77 126.08 125.77 126.05 0.0M
2025-07-23 125.12 125.29 124.96 125.11 0.0M
2025-07-22 124.68 124.76 124.19 124.50 0.0M
2025-07-21 124.77 125.27 124.72 125.27 0.0M
2025-07-18 124.84 124.84 124.47 124.47 0.0M
2025-07-17 123.91 124.32 123.76 124.26 0.0M
2025-07-16 123.10 123.68 122.79 122.79 0.0M
2025-07-15 124.28 124.47 123.90 123.90 0.0M
2025-07-14 123.03 123.76 123.03 123.76 0.0M
2025-07-11 123.74 123.74 123.31 123.65 0.0M
2025-07-10 123.50 124.02 123.50 124.07 0.0M
2025-07-09 123.05 123.85 123.05 123.39 0.0M
2025-07-08 123.16 123.24 122.99 122.95 0.0M
2025-07-07 123.48 123.85 123.30 123.30 0.0M
2025-07-04 123.63 123.63 123.24 123.31 0.0M
2025-07-03 123.20 123.73 123.07 124.03 0.0M
2025-07-02 122.97 122.97 122.32 122.75 0.0M
2025-07-01 122.48 122.54 122.09 122.44 0.0M
2025-06-30 122.38 122.49 122.25 122.21 0.0M
2025-06-27 121.72 122.15 121.60 122.04 0.0M
2025-06-26 120.74 121.08 120.74 121.03 0.0M
2025-06-25 120.39 120.53 120.37 120.41 0.0M
2025-06-24 120.15 120.20 119.74 120.16 0.0M
2025-06-23 117.73 118.50 117.64 118.27 0.0M
2025-06-20 117.84 118.63 117.84 117.98 0.0M
2025-06-19 117.86 117.86 116.92 117.17 0.0M
2025-06-18 118.42 118.68 118.25 118.68 0.0M
2025-06-17 118.66 118.77 118.46 118.76 0.0M
2025-06-16 118.58 119.32 118.54 119.30 0.0M
2025-06-13 117.83 118.73 117.83 118.76 0.0M
2025-06-12 118.84 119.34 118.38 119.17 0.0M
2025-06-11 118.95 119.60 118.92 119.47 0.0M
2025-06-10 118.52 118.86 118.52 118.88 0.0M
2025-06-09 118.39 118.62 118.39 118.48 0.0M
2025-06-06 117.76 118.72 117.61 118.34 0.0M
2025-06-05 117.88 118.56 117.49 118.35 0.0M
2025-06-04 117.86 118.20 117.86 118.07 0.0M
2025-06-03 116.79 117.69 116.51 117.64 0.0M
2025-06-02 116.02 116.42 116.02 116.32 0.0M
2025-05-30 116.39 116.68 115.83 116.49 0.0M
2025-05-29 117.89 118.27 116.60 116.61 0.0M
2025-05-28 116.76 117.04 116.59 116.54 0.0M
2025-05-27 115.84 116.41 115.67 116.44 0.0M
2025-05-26 115.85 115.96 115.76 115.80 0.0M
2025-05-23 115.27 115.50 113.63 114.54 0.0M
2025-05-22 115.57 115.62 115.00 115.33 0.0M
2025-05-21 116.66 117.12 116.43 117.03 0.0M
2025-05-20 117.24 117.52 117.14 117.31 0.0M
2025-05-19 116.26 117.26 115.93 117.19 0.0M
2025-05-16 116.66 117.18 116.61 116.85 0.0M
2025-05-15 115.79 116.44 115.45 116.44 0.0M
2025-05-14 116.22 116.42 115.90 116.24 0.0M
2025-05-13 114.80 116.15 114.75 116.22 0.0M
2025-05-12 114.34 115.11 114.24 114.58 0.1M
2025-05-09 111.81 112.20 111.51 111.65 0.0M
2025-05-08 111.84 112.34 111.37 111.99 0.0M
2025-05-07 111.08 111.24 110.51 110.63 0.0M
2025-05-06 111.14 111.14 110.23 111.09 0.0M
2025-05-05 111.38 111.61 111.12 111.57 0.0M
2025-05-02 111.10 111.86 110.82 111.66 0.0M
2025-04-30 109.40 109.53 107.69 108.57 0.1M
2025-04-29 109.06 109.40 108.60 109.20 0.0M
2025-04-28 108.74 109.34 108.18 108.24 0.0M
2025-04-25 108.82 108.87 107.71 108.07 0.0M
2025-04-24 105.64 107.58 105.11 107.29 0.0M
2025-04-23 105.93 107.62 105.80 106.49 0.1M
2025-04-22 102.72 103.98 102.29 103.82 0.0M
2025-04-17 104.83 105.27 103.99 104.16 0.0M
2025-04-16 105.11 106.22 104.69 105.72 0.0M
2025-04-15 106.64 107.26 106.01 106.90 0.1M
2025-04-14 106.93 107.60 106.54 106.78 0.0M
2025-04-11 104.63 104.88 102.98 103.46 0.0M
2025-04-10 107.14 107.14 103.57 103.57 0.1M
2025-04-09 99.13 99.13 96.00 98.35 0.1M
2025-04-08 101.29 103.70 100.90 101.66 0.0M
2025-04-07 95.08 103.31 95.00 97.63 0.1M
2025-04-04 105.86 105.89 100.95 102.06 0.2M
2025-04-03 108.35 108.69 106.79 107.15 0.0M
2025-04-02 110.80 111.45 109.79 111.45 0.0M
2025-04-01 110.48 111.09 109.59 110.81 0.0M
2025-03-31 109.07 109.36 108.24 109.28 0.0M
2025-03-28 111.73 112.11 110.17 110.13 0.0M
2025-03-27 112.39 112.87 112.21 112.58 0.0M
2025-03-26 113.75 113.86 112.80 112.88 0.0M
2025-03-25 113.44 113.92 113.31 113.63 0.0M
2025-03-24 112.71 113.55 112.67 113.42 0.0M
2025-03-21 111.45 111.46 110.34 111.27 0.1M
2025-03-20 112.23 112.47 110.98 111.75 0.1M
2025-03-19 110.58 111.45 110.52 111.53 0.1M
2025-03-18 111.57 111.87 110.37 110.75 0.0M
2025-03-17 110.37 111.64 110.30 111.21 0.0M
2025-03-14 109.31 110.80 109.31 110.45 0.0M
2025-03-13 109.69 110.35 108.94 109.11 0.0M
2025-03-12 110.12 111.53 109.26 110.54 0.0M
2025-03-11 110.77 111.07 109.46 109.59 0.1M
2025-03-10 112.84 112.84 111.10 111.15 0.0M
2025-03-07 113.21 113.60 112.03 111.91 0.0M
2025-03-06 114.55 114.55 113.26 114.20 0.0M
2025-03-05 114.37 114.76 113.11 113.11 0.0M
2025-03-04 115.19 115.41 112.89 113.14 0.3M
2025-03-03 117.39 117.78 116.48 116.80 0.0M
2025-02-28 115.66 116.11 115.10 115.75 0.0M
2025-02-27 117.68 118.08 116.50 117.29 0.0M
2025-02-26 117.63 118.10 117.39 118.03 0.0M
2025-02-25 117.65 117.85 116.65 116.52 0.0M
2025-02-24 118.82 119.06 117.68 118.35 0.0M
2025-02-21 120.32 120.52 119.45 119.76 0.0M
2025-02-20 120.58 120.72 119.88 119.88 0.0M
2025-02-19 120.69 120.69 120.22 120.47 0.0M
2025-02-18 120.66 120.73 120.23 120.34 0.0M
2025-02-17 120.36 120.51 120.35 120.51 0.0M
2025-02-14 120.43 120.45 120.04 120.21 0.0M
2025-02-13 119.13 119.82 118.73 119.67 0.0M
2025-02-12 119.37 119.45 118.00 118.42 0.0M
2025-02-11 118.87 119.33 118.78 119.23 0.0M
2025-02-10 118.80 119.32 118.80 119.13 0.0M
2025-02-07 119.52 119.89 118.87 118.70 0.1M
2025-02-06 119.34 119.56 119.21 119.44 0.0M
2025-02-05 118.15 118.55 117.87 118.55 0.0M
2025-02-04 117.71 118.59 117.37 118.71 0.0M
2025-02-03 116.73 118.18 116.59 118.02 0.0M
2025-01-31 119.82 120.26 119.66 120.11 0.0M
2025-01-30 119.30 119.46 118.57 118.86 0.0M
2025-01-29 119.43 119.45 118.84 118.88 0.0M
2025-01-28 118.32 118.98 118.06 118.58 0.0M
2025-01-27 118.00 118.15 116.41 117.63 0.0M
2025-01-24 120.17 120.39 120.06 120.29 0.0M
2025-01-23 119.43 119.85 119.28 119.85 0.0M
2025-01-22 119.24 119.77 119.24 119.76 0.0M
2025-01-21 118.07 118.52 118.06 118.50 0.0M
2025-01-20 118.00 118.50 117.63 118.36 0.0M
2025-01-17 116.96 118.13 116.91 118.08 0.0M
2025-01-16 117.40 117.44 116.76 117.07 0.1M
2025-01-15 114.87 116.69 114.78 116.35 0.0M
2025-01-14 115.12 115.45 114.59 114.55 0.0M
2025-01-13 114.08 114.08 113.41 113.83 0.0M
2025-01-10 116.02 116.26 114.14 114.26 0.2M
2025-01-09 115.77 116.24 115.68 115.94 0.0M
2025-01-08 116.33 116.54 115.58 115.99 0.0M
2025-01-07 117.36 117.85 116.55 116.72 0.0M
2025-01-06 116.97 118.21 116.94 118.23 0.0M
2025-01-03 115.72 116.39 115.57 116.39 0.0M
2025-01-02 116.44 116.76 115.67 115.91 0.0M