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
2024-12-31 168.10 170.85 168.10 170.15 0.0M
2024-12-30 167.95 169.64 167.39 168.39 0.0M
2024-12-27 166.39 168.28 166.16 168.28 0.0M
2024-12-24 165.28 166.60 165.28 166.26 0.0M
2024-12-23 166.19 166.44 165.19 165.81 0.0M
2024-12-20 166.06 166.27 163.91 166.06 0.0M
2024-12-19 166.69 168.44 166.34 167.53 0.0M
2024-12-18 168.35 170.53 168.35 169.46 0.0M
2024-12-17 170.92 170.92 168.06 168.34 0.0M
2024-12-16 171.38 172.51 170.91 171.45 0.0M
2024-12-13 171.08 171.94 170.50 170.99 0.0M
2024-12-12 170.57 171.19 169.93 170.32 0.0M
2024-12-11 170.90 170.95 169.29 169.94 0.0M
2024-12-10 170.12 170.85 169.81 170.31 0.0M
2024-12-09 170.50 170.73 169.80 169.99 0.0M
2024-12-06 170.26 170.94 168.73 169.05 0.0M
2024-12-05 165.49 169.84 165.49 169.84 0.0M
2024-12-04 164.31 165.68 164.31 164.59 0.0M
2024-12-03 162.72 164.87 162.40 163.54 0.0M
2024-12-02 160.47 162.64 160.23 161.73 0.0M
2024-11-29 160.09 161.97 159.95 161.59 0.0M
2024-11-28 159.87 161.20 159.87 160.88 0.0M
2024-11-27 158.68 159.64 157.47 159.28 0.0M
2024-11-26 160.68 161.62 159.69 160.13 0.0M
2024-11-25 163.56 163.56 161.28 162.17 0.0M
2024-11-22 166.70 167.17 160.23 162.80 0.0M
2024-11-21 165.85 166.09 163.62 165.53 0.0M
2024-11-20 167.67 168.13 165.39 165.65 0.0M
2024-11-19 169.91 169.91 163.68 166.46 0.0M
2024-11-18 168.64 169.42 168.04 169.42 0.0M
2024-11-15 166.45 168.84 166.45 168.01 0.0M
2024-11-14 165.02 167.23 164.70 166.86 0.0M
2024-11-13 163.84 165.73 162.49 163.79 0.0M
2024-11-12 165.78 167.08 163.82 163.91 0.0M
2024-11-11 166.24 167.79 165.58 167.36 0.0M
2024-11-08 165.84 166.23 163.80 165.03 0.0M
2024-11-07 167.90 168.60 166.37 166.37 0.0M
2024-11-06 172.21 173.09 165.95 166.38 0.0M
2024-11-05 171.47 171.90 170.45 171.79 0.0M
2024-11-04 170.88 171.67 169.92 170.66 0.0M
2024-11-01 167.31 170.44 167.31 170.00 0.0M
2024-10-31 164.43 167.60 164.37 166.89 0.0M
2024-10-30 166.91 167.05 164.72 166.39 0.0M
2024-10-29 168.49 168.50 166.82 167.16 0.0M
2024-10-28 167.37 167.84 165.52 167.46 0.0M
2024-10-25 166.39 167.75 165.87 166.00 0.0M
2024-10-24 166.75 168.05 165.90 165.96 0.0M
2024-10-23 167.56 167.61 166.49 166.89 0.0M
2024-10-22 167.30 168.06 165.85 167.68 0.0M
2024-10-21 169.31 169.44 167.73 168.00 0.0M
2024-10-18 167.75 170.55 167.63 169.75 0.0M
2024-10-17 168.50 169.79 168.34 168.54 0.0M
2024-10-16 167.60 167.92 165.56 167.26 0.0M
2024-10-15 167.34 168.08 166.15 167.46 0.0M
2024-10-14 166.68 167.26 165.95 167.25 0.0M
2024-10-11 165.56 166.56 164.89 166.38 0.0M
2024-10-10 165.59 165.84 164.47 165.45 0.0M
2024-10-09 164.08 164.63 162.84 164.63 0.0M
2024-10-08 164.30 165.22 163.68 164.53 0.0M
2024-10-07 163.98 165.49 163.08 165.06 0.0M
2024-10-04 161.01 163.98 161.01 163.02 0.0M
2024-10-03 160.92 161.29 158.80 160.21 0.0M
2024-10-02 160.49 162.59 160.07 161.06 0.0M
2024-10-01 166.09 166.36 160.56 161.25 0.0M
2024-09-30 167.53 167.80 165.48 166.04 0.0M
2024-09-27 168.10 168.66 167.27 168.41 0.0M
2024-09-26 165.96 168.61 165.96 168.54 0.0M
2024-09-25 163.95 165.40 163.07 164.22 0.0M
2024-09-24 164.72 166.12 164.09 164.66 0.0M
2024-09-23 166.43 166.43 163.17 163.92 0.0M
2024-09-20 167.44 168.29 166.20 166.78 0.0M
2024-09-19 166.31 166.83 165.28 166.83 0.0M
2024-09-18 164.72 165.28 164.24 164.49 0.0M
2024-09-17 163.27 165.16 163.27 164.27 0.0M
2024-09-16 161.94 162.95 161.31 162.52 0.0M
2024-09-13 161.13 162.99 161.13 162.24 0.0M
2024-09-12 160.20 161.64 159.32 161.23 0.0M
2024-09-11 159.74 160.55 157.16 158.43 0.0M
2024-09-10 159.95 161.76 157.83 158.15 0.0M
2024-09-09 159.34 161.39 159.34 160.49 0.0M
2024-09-06 160.51 161.65 158.44 158.72 0.0M
2024-09-05 159.04 162.96 158.96 161.59 0.0M
2024-09-04 158.15 160.80 157.98 159.81 0.0M
2024-09-03 164.58 164.58 159.85 160.65 0.0M
2024-09-02 163.81 164.70 162.56 163.79 0.0M
2024-08-30 163.14 163.72 163.03 163.50 0.0M
2024-08-29 161.64 163.25 161.64 162.56 0.0M
2024-08-28 162.01 162.19 160.68 161.59 0.0M
2024-08-27 160.69 161.82 160.49 161.58 0.0M
2024-08-26 160.54 160.69 159.67 160.25 0.0M
2024-08-23 159.52 160.50 159.49 160.49 0.0M
2024-08-22 158.37 159.25 157.63 158.90 0.0M
2024-08-21 157.54 158.89 157.11 158.14 0.0M
2024-08-20 159.73 159.73 156.97 157.58 0.0M
2024-08-19 158.00 159.60 158.00 159.14 0.0M
2024-08-16 157.17 157.85 156.61 157.61 0.0M
2024-08-15 153.72 157.30 153.43 156.79 0.0M
2024-08-14 153.51 153.70 153.04 153.35 0.0M
2024-08-13 153.44 153.44 151.72 152.69 0.0M
2024-08-12 152.79 153.47 152.02 152.39 0.0M
2024-08-09 151.80 153.58 151.07 152.06 0.0M
2024-08-08 150.00 151.93 148.54 151.29 0.0M
2024-08-07 148.90 152.78 148.67 151.70 0.1M
2024-08-06 150.65 150.65 146.22 147.40 0.0M
2024-08-05 143.76 148.74 143.67 148.32 0.0M
2024-08-02 155.13 156.30 150.76 151.39 0.0M
2024-08-01 163.92 163.92 157.70 158.13 0.0M
2024-07-31 167.08 167.15 163.94 164.97 0.0M
2024-07-30 165.20 167.56 164.93 166.95 0.0M
2024-07-29 167.27 167.46 164.41 164.90 0.0M
2024-07-26 166.30 166.41 164.97 165.98 0.0M
2024-07-25 166.20 166.30 163.01 166.13 0.0M
2024-07-24 168.14 168.66 165.50 167.80 0.0M
2024-07-23 167.66 168.96 167.09 168.45 0.1M
2024-07-22 165.18 167.52 165.18 167.19 0.0M
2024-07-19 164.03 164.52 163.60 163.79 0.0M
2024-07-18 164.70 166.00 164.62 165.05 0.0M
2024-07-17 163.08 164.61 162.77 163.97 0.0M
2024-07-16 161.90 163.35 161.14 162.90 0.0M
2024-07-15 162.51 163.57 161.34 162.64 0.0M
2024-07-12 162.66 163.39 162.28 163.23 0.0M
2024-07-11 162.68 163.09 161.92 162.23 0.0M
2024-07-10 160.59 162.20 159.82 162.20 0.0M
2024-07-09 161.69 161.92 159.47 160.45 0.0M
2024-07-08 161.43 164.41 161.43 162.16 0.0M
2024-07-05 163.44 163.88 161.39 162.46 0.0M
2024-07-04 162.33 163.70 162.33 163.34 0.0M
2024-07-03 159.48 161.90 159.30 161.24 0.0M
2024-07-02 159.46 159.72 157.74 158.41 0.0M
2024-07-01 160.61 160.71 158.80 160.32 0.0M
2024-06-28 156.53 157.02 155.00 156.08 0.0M
2024-06-27 156.06 156.88 155.51 155.88 0.0M
2024-06-26 157.90 157.94 155.62 156.26 0.0M
2024-06-25 158.97 158.97 156.52 157.08 0.0M
2024-06-24 156.29 158.54 155.80 158.25 0.0M
2024-06-21 157.37 157.37 153.65 154.69 0.0M
2024-06-20 155.87 157.79 155.87 157.56 0.0M
2024-06-19 156.22 157.20 155.34 155.93 0.0M
2024-06-18 156.45 156.76 155.00 156.09 0.0M
2024-06-17 153.86 155.04 152.00 154.30 0.0M
2024-06-14 155.12 155.31 150.28 152.41 0.0M
2024-06-13 160.00 160.36 155.20 155.70 0.0M
2024-06-12 159.91 161.34 159.91 160.54 0.0M
2024-06-11 163.24 163.53 158.29 159.22 0.0M
2024-06-10 162.94 163.77 162.44 163.40 0.0M
2024-06-07 166.29 166.70 164.74 166.10 0.0M
2024-06-06 163.41 166.21 162.35 165.88 0.0M
2024-06-05 164.00 164.39 162.73 163.19 0.0M
2024-06-04 167.37 167.37 162.79 163.50 0.0M
2024-06-03 169.09 169.38 167.68 167.87 0.0M
2024-05-31 167.91 168.04 166.66 167.36 0.0M
2024-05-30 164.91 167.38 164.91 167.22 0.0M
2024-05-29 167.52 167.52 164.16 164.87 0.0M
2024-05-28 167.34 167.82 166.72 167.31 0.0M
2024-05-27 167.03 167.03 166.01 166.63 0.0M
2024-05-24 165.14 166.86 164.49 166.67 0.0M
2024-05-23 166.73 167.47 166.07 166.70 0.0M
2024-05-22 167.97 167.97 166.60 166.60 0.0M
2024-05-21 167.29 167.53 166.44 167.53 0.0M
2024-05-20 168.86 168.86 167.74 167.98 0.0M
2024-05-17 166.22 167.78 166.22 167.78 0.0M
2024-05-16 166.63 166.63 165.67 166.11 0.0M
2024-05-15 166.51 167.14 165.50 166.66 0.0M
2024-05-14 164.22 165.95 164.06 165.84 0.0M
2024-05-13 163.89 164.43 163.50 163.91 0.0M
2024-05-10 163.28 163.96 162.92 163.55 0.0M
2024-05-09 163.13 163.13 161.85 162.61 0.0M
2024-05-08 164.51 164.53 162.55 163.62 0.0M
2024-05-07 161.42 163.77 161.21 163.68 0.0M
2024-05-06 158.47 160.17 158.26 159.88 0.0M
2024-05-03 161.19 161.19 157.67 158.38 0.0M
2024-05-02 160.05 160.49 158.99 159.46 0.1M
2024-04-30 160.65 160.97 158.42 158.90 0.0M
2024-04-29 163.05 163.05 160.12 160.59 0.0M
2024-04-26 160.96 162.13 160.74 161.44 0.0M
2024-04-25 160.54 161.34 159.13 159.96 0.0M
2024-04-24 160.68 160.68 158.80 159.37 0.0M
2024-04-23 158.07 160.33 157.75 160.28 0.0M
2024-04-22 155.72 156.89 154.55 156.89 0.0M
2024-04-19 152.05 154.23 151.95 154.18 0.0M
2024-04-18 152.38 154.14 152.13 154.14 0.0M
2024-04-17 149.87 152.11 149.65 151.16 0.0M
2024-04-16 149.76 150.08 148.55 148.85 0.0M
2024-04-15 152.22 153.92 152.00 152.06 0.0M
2024-04-12 153.25 153.74 151.30 151.47 0.0M
2024-04-11 155.69 155.71 151.00 152.13 0.0M
2024-04-10 155.35 156.12 153.58 155.62 0.0M
2024-04-09 156.12 156.43 154.48 154.63 0.0M
2024-04-08 155.39 156.38 155.00 156.25 0.0M
2024-04-05 154.53 154.92 153.17 154.90 0.0M
2024-04-04 156.40 157.16 156.03 156.75 0.0M
2024-04-03 153.78 155.86 153.73 155.49 0.1M
2024-04-02 155.00 155.00 152.78 153.48 0.0M
2024-03-28 152.34 153.44 152.18 153.23 0.0M
2024-03-27 151.39 152.41 151.24 151.59 0.0M
2024-03-26 150.00 151.39 150.00 151.11 0.0M
2024-03-25 149.27 149.83 149.00 149.35 0.0M
2024-03-22 148.22 149.99 148.22 149.19 0.0M
2024-03-21 148.10 148.63 147.43 148.44 0.0M
2024-03-20 147.14 147.14 145.61 146.52 0.0M
2024-03-19 145.20 146.99 145.18 146.99 0.0M
2024-03-18 144.63 145.10 144.47 144.67 0.0M
2024-03-15 142.65 144.48 142.65 144.47 0.0M
2024-03-14 143.13 143.61 142.18 142.40 0.0M
2024-03-13 142.80 144.08 142.80 143.34 0.0M
2024-03-12 140.19 142.27 140.19 141.90 0.0M
2024-03-11 138.34 139.59 138.34 139.48 0.0M
2024-03-08 139.00 140.04 138.87 139.19 0.0M
2024-03-07 137.70 139.18 137.70 139.03 0.0M
2024-03-06 137.01 138.72 137.01 137.90 0.0M
2024-03-05 135.57 137.02 135.55 136.96 0.0M
2024-03-04 135.02 136.00 135.02 135.91 0.0M
2024-03-01 133.61 135.45 133.61 135.07 0.0M
2024-02-29 134.33 134.60 133.33 133.33 0.1M
2024-02-28 134.00 134.64 133.76 134.25 0.0M
2024-02-27 133.42 133.95 133.36 133.89 0.0M
2024-02-26 134.25 134.38 133.33 133.67 0.0M
2024-02-23 133.49 134.47 133.28 134.47 0.0M
2024-02-22 133.41 134.29 133.03 133.58 0.0M
2024-02-21 132.01 132.96 131.80 132.52 0.0M
2024-02-20 130.48 131.60 130.48 131.60 0.0M
2024-02-19 130.14 130.98 130.14 130.71 0.0M
2024-02-16 130.45 131.16 130.01 130.04 0.0M
2024-02-15 129.73 129.77 128.84 129.49 0.0M
2024-02-14 129.30 130.64 129.30 129.55 0.0M
2024-02-13 129.77 130.13 129.25 129.27 0.0M
2024-02-12 128.72 129.68 128.64 129.67 0.0M
2024-02-09 128.05 128.13 127.37 128.01 0.0M
2024-02-08 128.12 128.82 127.81 128.11 0.0M
2024-02-07 129.99 130.12 127.81 128.18 0.0M
2024-02-06 130.53 131.32 129.96 130.00 0.0M
2024-02-05 131.38 131.62 129.47 129.68 0.0M
2024-02-02 129.40 130.72 129.20 130.34 0.0M
2024-02-01 130.13 131.29 128.86 129.20 0.0M
2024-01-31 132.90 134.05 132.29 132.62 0.0M
2024-01-30 130.19 132.51 130.13 132.24 0.0M
2024-01-29 131.19 131.37 129.75 130.06 0.0M
2024-01-26 130.20 131.04 130.20 130.98 0.0M
2024-01-25 130.07 131.05 129.90 130.20 0.0M
2024-01-24 130.32 131.38 130.12 131.35 0.0M
2024-01-23 130.25 130.25 129.40 129.56 0.0M
2024-01-22 130.10 130.89 129.76 129.99 0.0M
2024-01-19 129.86 130.14 128.87 128.93 0.0M
2024-01-18 127.69 129.70 127.53 129.07 0.0M
2024-01-17 127.23 127.95 126.66 127.92 0.0M
2024-01-16 128.27 128.81 127.69 128.66 0.0M
2024-01-15 130.24 130.38 129.27 129.71 0.0M
2024-01-12 130.31 130.99 129.82 129.99 0.0M
2024-01-11 132.34 132.34 129.40 129.68 0.0M
2024-01-10 131.84 132.41 131.62 132.03 0.0M
2024-01-09 133.68 133.68 131.65 132.28 0.0M
2024-01-08 133.70 134.09 132.50 133.92 0.0M
2024-01-05 131.69 134.00 131.61 133.52 0.0M
2024-01-04 129.98 132.52 129.86 132.45 0.0M
2024-01-03 131.84 132.00 129.29 129.80 0.0M
2024-01-02 130.40 131.92 130.29 131.42 0.0M