Amundi Euro Stoxx Banks UCITS ETF Acc

BNKE
🏛️ Frankreich →
284.93
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
2023-12-29 128.90 129.46 128.90 128.96 0.0M
2023-12-28 130.00 130.17 128.74 128.88 0.0M
2023-12-27 128.76 130.00 128.76 129.95 0.0M
2023-12-22 128.94 129.53 128.81 129.32 0.0M
2023-12-21 128.55 128.86 128.00 128.86 0.0M
2023-12-20 129.37 129.37 128.08 128.78 0.0M
2023-12-19 128.34 128.92 128.22 128.63 0.0M
2023-12-18 128.36 129.20 128.34 128.58 0.0M
2023-12-15 129.52 129.68 128.30 129.01 0.0M
2023-12-14 129.82 130.00 127.98 129.13 0.0M
2023-12-13 129.00 129.65 128.77 128.77 0.0M
2023-12-12 130.27 130.43 129.25 129.25 0.0M
2023-12-11 130.14 130.37 129.77 130.27 0.0M
2023-12-08 128.58 130.01 128.58 129.98 0.0M
2023-12-07 129.49 129.49 127.84 128.85 0.0M
2023-12-06 129.38 130.54 128.98 129.91 0.0M
2023-12-05 128.44 129.29 128.40 129.08 0.0M
2023-12-04 127.95 128.54 127.70 128.43 0.0M
2023-12-01 127.33 127.81 127.23 127.54 0.0M
2023-11-30 127.04 127.42 126.68 126.81 0.0M
2023-11-29 125.72 127.08 125.50 126.71 0.0M
2023-11-28 124.90 125.65 124.90 125.65 0.0M
2023-11-27 125.81 125.81 124.80 124.86 0.0M
2023-11-24 125.59 126.19 125.46 125.76 0.0M
2023-11-23 124.42 125.43 124.38 125.37 0.0M
2023-11-22 124.81 125.25 124.72 124.81 0.0M
2023-11-21 124.82 125.15 124.35 124.77 0.0M
2023-11-20 125.93 126.09 125.19 125.42 0.0M
2023-11-17 124.35 125.06 124.15 125.06 0.0M
2023-11-16 124.02 124.37 123.54 123.54 0.0M
2023-11-15 123.44 124.05 123.07 123.92 0.1M
2023-11-14 121.93 123.26 121.85 123.05 0.0M
2023-11-13 120.82 121.92 120.78 121.92 0.0M
2023-11-10 120.30 120.71 119.84 120.05 0.0M
2023-11-09 119.51 120.69 119.09 120.49 0.0M
2023-11-08 118.68 120.40 118.41 119.61 0.0M
2023-11-07 119.69 120.25 119.00 119.42 0.0M
2023-11-06 120.58 120.75 119.98 120.14 0.0M
2023-11-03 119.23 120.66 119.12 120.34 0.1M
2023-11-02 118.21 119.00 117.80 118.30 0.0M
2023-11-01 117.28 118.00 116.94 117.39 0.0M
2023-10-31 116.18 117.52 116.18 116.59 0.0M
2023-10-30 115.57 116.51 115.15 116.34 0.0M
2023-10-27 116.77 117.10 115.20 115.57 0.0M
2023-10-26 113.49 115.61 112.86 115.61 0.0M
2023-10-25 114.70 115.36 114.00 115.23 0.0M
2023-10-24 115.93 115.94 114.47 114.64 0.0M
2023-10-23 115.76 116.02 114.73 115.90 0.0M
2023-10-20 115.98 116.74 115.44 115.65 0.0M
2023-10-19 117.98 117.98 116.73 117.47 0.0M
2023-10-18 119.26 119.86 118.30 118.36 0.0M
2023-10-17 119.35 120.20 118.60 119.48 0.0M
2023-10-16 119.12 120.14 118.20 119.70 0.0M
2023-10-13 120.24 120.50 118.04 118.67 0.0M
2023-10-12 121.73 121.73 120.32 120.67 0.0M
2023-10-11 120.51 121.56 120.03 121.31 0.0M
2023-10-10 119.32 121.01 119.32 120.59 0.0M
2023-10-09 118.62 118.93 117.30 117.90 0.0M
2023-10-06 118.14 119.86 118.14 119.79 0.0M
2023-10-05 118.04 118.36 116.56 117.85 0.0M
2023-10-04 116.66 117.85 116.36 117.19 0.0M
2023-10-03 118.76 119.83 117.47 117.75 0.0M
2023-10-02 120.97 121.50 118.73 119.05 0.0M
2023-09-29 120.21 121.22 120.21 120.40 0.0M
2023-09-28 118.57 120.24 118.22 120.22 0.0M
2023-09-27 117.68 119.21 117.68 118.60 0.0M
2023-09-26 118.25 118.39 116.83 117.90 0.0M
2023-09-25 118.86 120.26 117.93 118.40 0.0M
2023-09-22 120.13 120.30 118.77 119.38 0.0M
2023-09-21 120.46 121.01 119.74 120.87 0.0M
2023-09-20 119.20 121.29 118.93 120.90 0.1M
2023-09-19 117.03 118.53 116.83 118.53 0.0M
2023-09-18 119.19 119.26 116.64 117.18 0.0M
2023-09-15 120.63 120.88 119.10 119.19 0.0M
2023-09-14 117.20 119.96 116.95 119.57 0.0M
2023-09-13 117.86 118.03 117.04 117.75 0.0M
2023-09-12 117.29 117.61 117.01 117.48 0.0M
2023-09-11 116.90 117.42 116.28 116.96 0.0M
2023-09-08 115.68 115.72 114.00 115.55 0.0M
2023-09-07 115.91 116.29 114.91 115.18 0.0M
2023-09-06 117.56 118.00 115.76 116.39 0.0M
2023-09-05 118.53 119.50 117.81 118.62 0.0M
2023-09-04 120.44 120.69 119.08 119.42 0.0M
2023-09-01 120.66 120.93 119.50 119.58 0.0M
2023-08-31 121.95 122.24 120.27 120.29 0.0M
2023-08-30 122.16 123.00 121.67 121.78 0.0M
2023-08-29 120.94 121.73 120.57 121.61 0.0M
2023-08-28 119.37 120.86 119.37 120.58 0.0M
2023-08-25 118.55 119.77 118.33 118.63 0.0M
2023-08-24 119.47 119.47 118.23 118.52 0.0M
2023-08-23 119.80 120.18 118.29 118.47 0.0M
2023-08-22 119.56 120.27 119.14 119.15 0.0M
2023-08-21 118.33 119.62 118.33 118.64 0.0M
2023-08-18 118.04 118.25 117.17 118.09 0.0M
2023-08-17 119.00 119.88 118.70 118.76 0.0M
2023-08-16 118.70 119.67 118.68 119.08 0.0M
2023-08-15 120.44 120.44 119.04 119.32 0.0M
2023-08-14 119.84 121.30 119.84 120.52 0.0M
2023-08-11 120.99 120.99 119.88 120.28 0.0M
2023-08-10 119.83 121.24 119.83 121.15 0.0M
2023-08-09 119.58 119.83 118.64 119.15 0.0M
2023-08-08 118.70 119.15 115.90 117.48 0.0M
2023-08-07 120.91 121.89 120.54 121.85 0.0M
2023-08-04 120.62 121.47 119.83 121.01 0.0M
2023-08-03 118.84 120.00 117.56 120.00 0.0M
2023-08-02 118.77 119.98 118.14 118.77 0.0M
2023-08-01 122.72 122.90 120.58 120.89 0.1M
2023-07-31 122.71 122.81 122.28 122.56 0.0M
2023-07-28 122.26 123.20 122.06 122.34 0.0M
2023-07-27 121.74 122.56 121.15 122.01 0.0M
2023-07-26 121.33 121.81 120.15 120.97 0.0M
2023-07-25 120.78 121.11 120.60 121.09 0.0M
2023-07-24 119.43 120.50 118.79 120.49 0.0M
2023-07-21 120.40 120.69 119.56 120.15 0.0M
2023-07-20 119.40 120.23 119.40 119.96 0.0M
2023-07-19 119.64 120.04 118.66 119.09 0.0M
2023-07-18 118.70 119.39 117.72 119.07 0.0M
2023-07-17 117.55 118.61 117.50 118.12 0.0M
2023-07-14 118.44 119.09 117.76 117.68 0.0M
2023-07-13 117.19 118.88 117.03 118.06 0.0M
2023-07-12 115.60 117.50 115.60 117.19 0.0M
2023-07-11 114.05 115.44 113.56 115.19 0.0M
2023-07-10 113.40 114.66 112.99 113.98 0.0M
2023-07-07 112.46 113.77 112.00 113.58 0.0M
2023-07-06 113.95 113.95 111.92 112.22 0.0M
2023-07-05 114.93 115.68 114.86 115.29 0.0M
2023-07-04 117.44 117.77 115.88 115.92 0.0M
2023-07-03 115.74 117.58 115.74 117.05 0.0M
2023-06-30 115.07 116.49 114.90 115.50 0.0M
2023-06-29 113.08 114.40 112.62 114.07 0.0M
2023-06-28 112.22 112.58 111.59 112.50 0.0M
2023-06-27 111.42 111.45 110.22 111.80 0.0M
2023-06-26 109.27 110.56 107.38 110.22 0.0M
2023-06-23 111.10 111.10 109.02 109.61 0.0M
2023-06-22 112.29 112.29 110.79 111.57 0.0M
2023-06-21 113.02 114.29 113.02 113.77 0.0M
2023-06-20 112.74 113.29 112.32 112.76 0.0M
2023-06-19 112.50 114.16 112.50 112.97 0.0M
2023-06-16 111.98 113.06 111.76 112.61 0.0M
2023-06-15 112.42 112.63 111.62 111.94 0.0M
2023-06-14 111.21 113.85 111.21 112.96 0.0M
2023-06-13 110.88 111.45 110.11 111.22 0.0M
2023-06-12 111.23 112.23 110.49 110.93 0.0M
2023-06-09 111.91 111.91 110.17 110.71 0.0M
2023-06-08 111.49 112.75 111.25 111.73 0.0M
2023-06-07 110.91 110.92 109.85 110.92 0.0M
2023-06-06 108.92 110.83 108.92 110.72 0.0M
2023-06-05 110.76 111.31 109.24 109.66 0.0M
2023-06-02 108.75 110.92 108.23 110.83 0.0M
2023-06-01 106.73 108.14 106.73 108.14 0.0M
2023-05-31 106.87 108.77 105.75 105.75 0.0M
2023-05-30 108.71 110.07 107.60 108.07 0.0M
2023-05-29 111.02 111.02 108.66 109.15 0.0M
2023-05-26 109.92 110.34 107.50 110.17 0.0M
2023-05-25 108.53 109.87 107.56 109.30 0.0M
2023-05-24 110.60 110.91 108.68 108.98 0.0M
2023-05-23 111.02 111.74 110.49 111.72 0.0M
2023-05-22 109.91 111.68 109.91 111.13 0.0M
2023-05-19 109.90 111.25 109.67 110.01 0.0M
2023-05-18 109.64 110.75 109.64 110.28 0.0M
2023-05-17 107.68 108.70 106.98 108.70 0.0M
2023-05-16 108.13 109.00 108.09 108.28 0.0M
2023-05-15 109.12 109.13 107.68 108.63 0.0M
2023-05-12 108.59 109.14 108.40 108.66 0.0M
2023-05-11 108.29 108.59 106.17 107.66 0.0M
2023-05-10 109.69 109.81 107.14 107.35 0.0M
2023-05-09 108.76 109.00 107.51 108.14 0.0M
2023-05-08 108.00 108.74 108.00 108.62 0.0M
2023-05-05 105.66 107.62 104.91 107.52 0.0M
2023-05-04 105.84 106.30 103.75 104.29 0.0M
2023-05-03 107.26 107.30 105.90 106.18 0.0M
2023-05-02 109.45 109.93 106.09 106.27 0.0M
2023-04-28 111.10 111.10 107.51 108.94 0.0M
2023-04-27 109.27 111.29 108.88 111.03 0.0M
2023-04-26 108.79 109.57 107.14 109.57 0.1M
2023-04-25 110.63 110.98 109.76 109.76 0.0M
2023-04-24 111.75 113.27 111.75 112.84 0.0M
2023-04-21 112.25 112.75 111.42 112.29 0.0M
2023-04-20 115.31 115.50 112.52 112.79 0.0M
2023-04-19 113.15 114.24 112.35 113.95 0.0M
2023-04-18 111.77 113.71 111.77 113.03 0.0M
2023-04-17 113.07 113.41 110.55 110.84 0.0M
2023-04-14 109.00 112.76 108.99 112.76 0.0M
2023-04-13 108.85 109.36 108.46 109.00 0.0M
2023-04-12 108.59 109.61 108.43 108.92 0.0M
2023-04-11 109.55 109.55 108.00 108.38 0.0M
2023-04-06 106.55 108.46 106.53 108.46 0.0M
2023-04-05 106.67 106.95 105.00 105.66 0.0M
2023-04-04 106.89 108.11 106.32 106.38 0.0M
2023-04-03 106.02 107.64 105.67 106.24 0.0M
2023-03-31 106.10 106.27 104.50 105.67 0.0M
2023-03-30 104.66 106.59 104.66 105.81 0.0M
2023-03-29 102.92 104.01 102.36 103.92 0.0M
2023-03-28 102.47 102.89 100.34 101.81 0.1M
2023-03-27 101.80 101.99 99.39 100.88 0.0M
2023-03-24 102.04 102.04 96.86 99.04 0.4M
2023-03-23 104.84 105.96 103.35 103.52 0.0M
2023-03-22 106.06 108.69 106.00 106.15 0.0M
2023-03-21 104.57 107.31 104.25 106.96 0.1M
2023-03-20 95.97 103.05 93.22 101.74 0.1M
2023-03-17 104.28 105.37 98.48 99.75 0.1M
2023-03-16 104.19 104.58 100.57 102.57 0.1M
2023-03-15 110.08 111.14 100.73 101.24 0.1M
2023-03-14 106.92 111.49 106.12 110.76 0.1M
2023-03-13 113.74 114.00 106.39 107.34 0.1M
2023-03-10 114.35 115.98 113.64 115.40 0.1M
2023-03-09 121.82 121.82 120.02 120.17 0.0M
2023-03-08 120.75 122.32 120.51 121.92 0.0M
2023-03-07 122.98 123.56 121.27 121.35 0.0M
2023-03-06 122.65 123.10 121.90 123.10 0.0M
2023-03-03 120.19 121.83 119.80 121.76 0.0M
2023-03-02 119.22 120.10 117.98 119.72 0.0M
2023-03-01 121.90 122.20 119.60 119.99 0.0M
2023-02-28 119.28 123.53 119.28 122.30 0.0M
2023-02-27 118.30 120.37 118.29 119.96 0.0M
2023-02-24 118.60 119.01 117.29 117.29 0.0M
2023-02-23 117.47 118.68 117.08 118.36 0.0M
2023-02-22 118.68 118.68 116.42 116.75 0.1M
2023-02-21 119.35 119.71 117.86 119.52 0.0M
2023-02-20 120.79 120.79 119.45 119.51 0.0M
2023-02-17 120.26 120.84 119.20 120.25 0.0M
2023-02-16 118.50 120.72 118.50 120.72 0.0M
2023-02-15 117.34 117.81 116.55 117.63 0.0M
2023-02-14 117.34 118.50 116.97 117.90 0.0M
2023-02-13 116.69 117.56 116.60 117.30 0.0M
2023-02-10 117.61 118.08 116.14 116.51 0.0M
2023-02-09 117.33 118.99 117.32 118.28 0.0M
2023-02-08 116.57 117.20 115.80 116.80 0.0M
2023-02-07 114.98 116.47 114.35 115.80 0.0M
2023-02-06 114.43 114.71 113.93 114.61 0.0M
2023-02-03 115.24 115.61 113.44 115.30 0.0M
2023-02-02 115.95 116.89 113.79 115.32 0.0M
2023-02-01 115.28 116.58 114.97 116.03 0.0M
2023-01-31 114.62 114.88 113.49 114.76 0.0M
2023-01-30 112.71 113.00 111.93 112.81 0.0M
2023-01-27 112.40 113.00 112.08 112.65 0.0M
2023-01-26 110.76 112.00 110.68 111.97 0.0M
2023-01-25 109.81 109.81 108.83 109.78 0.0M
2023-01-24 109.35 110.15 108.79 110.03 0.0M
2023-01-23 108.95 109.38 108.55 109.11 0.0M
2023-01-20 108.10 108.20 107.45 108.18 0.0M
2023-01-19 107.55 108.24 106.19 106.77 0.1M
2023-01-18 108.58 109.15 108.32 108.38 0.0M
2023-01-17 108.39 108.72 107.43 108.19 0.1M
2023-01-16 109.27 109.27 108.32 108.39 0.0M
2023-01-13 108.31 109.11 107.66 108.65 0.0M
2023-01-12 107.45 108.38 107.28 108.13 0.0M
2023-01-11 107.38 107.50 106.69 106.92 0.0M
2023-01-10 106.75 107.27 106.52 107.17 0.0M
2023-01-09 107.63 108.00 106.94 107.24 0.0M
2023-01-06 106.86 107.72 106.66 107.26 0.0M
2023-01-05 105.52 106.71 105.52 106.17 0.0M
2023-01-04 103.72 106.34 103.69 106.20 0.0M
2023-01-03 101.12 103.32 101.12 102.97 0.0M
2023-01-02 99.78 101.25 99.78 100.89 0.0M