Amundi Index Solutions - Amundi NYSE Arca Gold BUGS UCITS ETF USD Distributing

CD91
🏛️ Frankreich →
50.29
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 22.43 22.76 22.43 22.70 0.0M
2021-12-30 22.32 22.50 22.22 22.44 0.0M
2021-12-29 22.31 22.40 21.83 22.40 0.0M
2021-12-28 22.16 22.51 22.16 22.48 0.0M
2021-12-27 22.40 22.41 22.18 22.41 0.0M
2021-12-24 22.19 22.36 22.15 22.36 0.0M
2021-12-23 21.99 22.28 21.99 22.28 0.0M
2021-12-22 21.95 21.99 21.45 21.93 0.0M
2021-12-21 21.91 22.17 21.76 21.78 0.0M
2021-12-20 22.11 22.11 21.53 21.53 0.0M
2021-12-17 21.92 22.12 21.53 22.04 0.0M
2021-12-16 21.00 21.70 20.93 21.70 0.0M
2021-12-15 21.17 21.28 20.57 20.57 0.0M
2021-12-14 21.52 21.52 21.27 21.33 0.0M
2021-12-13 21.37 21.54 21.27 21.36 0.0M
2021-12-10 21.57 21.57 21.50 21.51 0.0M
2021-12-09 22.19 22.19 21.68 21.68 0.0M
2021-12-08 22.51 22.51 21.96 22.02 0.0M
2021-12-07 22.11 22.45 22.06 22.45 0.0M
2021-12-06 21.62 22.01 21.62 22.01 0.0M
2021-12-03 21.57 21.80 21.42 21.80 0.0M
2021-12-02 21.83 21.84 21.35 21.36 0.0M
2021-12-01 22.60 22.78 22.54 22.66 0.0M
2021-11-30 22.56 23.07 22.51 22.54 0.0M
2021-11-29 22.76 22.76 22.34 22.45 0.0M
2021-11-26 23.57 23.57 22.23 22.23 0.0M
2021-11-25 22.85 23.06 22.85 22.85 0.0M
2021-11-24 22.78 23.15 22.75 23.15 0.0M
2021-11-23 23.55 23.55 22.58 22.58 0.0M
2021-11-22 23.67 23.67 23.00 23.46 0.0M
2021-11-19 23.92 24.14 23.61 23.76 0.0M
2021-11-18 24.65 24.65 24.02 24.02 0.0M
2021-11-17 24.36 24.68 24.32 24.47 0.0M
2021-11-16 24.59 24.76 24.21 24.21 0.0M
2021-11-15 24.19 24.25 24.01 24.19 0.0M
2021-11-12 23.91 24.33 23.68 24.09 0.0M
2021-11-11 23.30 24.06 23.30 23.83 0.0M
2021-11-10 22.62 23.54 22.62 23.54 0.0M
2021-11-09 22.22 22.46 22.22 22.46 0.0M
2021-11-08 22.09 22.50 22.09 22.28 0.0M
2021-11-05 21.93 22.12 21.66 22.12 0.0M
2021-11-04 22.01 22.01 21.55 21.81 0.0M
2021-11-03 21.38 21.48 21.09 21.39 0.0M
2021-11-02 21.72 21.72 21.27 21.34 0.0M
2021-11-01 21.70 21.70 21.42 21.52 0.0M
2021-10-29 21.90 21.90 21.66 21.76 0.0M
2021-10-28 22.75 22.75 21.93 22.07 0.0M
2021-10-27 22.49 22.55 22.33 22.55 0.0M
2021-10-26 22.80 22.80 22.56 22.57 0.0M
2021-10-25 22.54 22.70 22.39 22.70 0.0M
2021-10-22 22.08 22.87 22.08 22.31 0.0M
2021-10-21 21.91 22.01 21.88 22.01 0.0M
2021-10-20 22.19 22.26 21.92 22.26 0.0M
2021-10-19 21.97 21.99 21.64 21.72 0.0M
2021-10-18 22.12 22.12 21.59 21.83 0.0M
2021-10-15 21.95 21.96 21.56 21.92 0.0M
2021-10-14 22.05 22.14 21.78 22.14 0.0M
2021-10-13 21.35 21.93 21.19 21.80 0.0M
2021-10-12 20.70 21.17 20.70 21.00 0.0M
2021-10-11 20.69 20.85 20.69 20.85 0.0M
2021-10-08 20.68 21.10 20.61 20.61 0.0M
2021-10-07 20.44 20.85 20.34 20.85 0.0M
2021-10-06 19.61 20.02 19.61 20.02 0.0M
2021-10-05 19.90 19.90 19.60 19.60 0.0M
2021-10-04 19.68 19.96 19.44 19.96 0.0M
2021-10-01 19.75 19.92 19.50 19.65 0.0M
2021-09-30 19.25 20.06 19.25 20.06 0.0M
2021-09-29 20.00 20.00 19.34 19.46 0.0M
2021-09-28 19.59 19.76 19.39 19.76 0.0M
2021-09-27 19.67 19.88 19.67 19.76 0.0M
2021-09-24 19.87 19.88 19.72 19.72 0.0M
2021-09-23 20.23 20.23 19.75 19.78 0.0M
2021-09-22 20.45 20.48 20.20 20.48 0.0M
2021-09-21 19.91 20.41 19.91 20.41 0.0M
2021-09-20 20.58 20.58 20.00 20.09 0.0M
2021-09-17 20.24 20.24 20.00 20.23 0.0M
2021-09-16 20.86 20.86 20.02 20.13 0.0M
2021-09-15 20.83 21.12 20.83 20.97 0.0M
2021-09-14 20.75 21.05 20.75 21.05 0.0M
2021-09-13 20.54 20.90 20.50 20.90 0.0M
2021-09-10 21.01 21.01 20.71 20.75 0.0M
2021-09-09 21.05 21.19 20.80 20.82 0.0M
2021-09-08 21.07 21.19 21.01 21.01 0.0M
2021-09-07 21.63 21.63 20.98 20.98 0.0M
2021-09-06 21.60 21.66 21.56 21.56 0.0M
2021-09-03 21.12 21.78 21.10 21.55 0.0M
2021-09-02 21.10 21.16 20.95 20.95 0.0M
2021-09-01 21.37 21.37 21.20 21.27 0.0M
2021-08-31 21.15 21.28 21.15 21.28 0.0M
2021-08-30 21.41 21.46 21.09 21.09 0.0M
2021-08-27 20.91 21.21 20.76 21.21 0.0M
2021-08-26 20.69 20.90 20.69 20.78 0.0M
2021-08-25 21.04 21.09 20.75 20.82 0.0M
2021-08-24 21.15 21.28 21.13 21.19 0.0M
2021-08-23 20.48 21.11 20.39 21.11 0.0M
2021-08-20 20.54 20.58 20.33 20.53 0.0M
2021-08-19 20.79 20.79 20.45 20.45 0.0M
2021-08-18 21.43 21.43 20.70 20.79 0.0M
2021-08-17 21.54 21.60 21.36 21.36 0.0M
2021-08-16 21.38 21.50 21.38 21.45 0.0M
2021-08-13 21.27 21.56 21.27 21.56 0.0M
2021-08-12 21.49 21.56 20.98 20.98 0.0M
2021-08-11 21.18 21.61 21.17 21.56 0.0M
2021-08-10 21.53 21.58 21.14 21.14 0.0M
2021-08-09 21.60 21.76 21.47 21.47 0.0M
2021-08-06 22.30 22.35 21.70 21.81 0.0M
2021-08-05 22.82 22.90 22.59 22.59 0.0M
2021-08-04 23.04 23.30 22.91 22.91 0.0M
2021-08-03 22.66 22.95 22.66 22.95 0.0M
2021-08-02 22.69 22.89 22.60 22.62 0.0M
2021-07-30 22.93 23.11 22.80 22.89 0.0M
2021-07-29 22.63 23.10 22.60 23.10 0.0M
2021-07-28 22.25 22.30 22.25 22.30 0.0M
2021-07-27 22.12 22.12 22.00 22.02 0.0M
2021-07-26 21.91 22.18 21.91 22.18 0.0M
2021-07-23 22.07 22.07 21.80 21.90 0.0M
2021-07-22 22.25 22.25 21.77 22.09 0.0M
2021-07-21 22.06 22.17 21.97 22.17 0.0M
2021-07-20 21.97 22.15 21.97 22.08 0.0M
2021-07-19 22.17 22.17 21.78 21.78 0.0M
2021-07-16 22.89 22.94 22.41 22.41 0.0M
2021-07-15 22.88 22.90 22.70 22.85 0.0M
2021-07-14 22.73 22.83 22.73 22.83 0.0M
2021-07-13 22.35 22.82 22.27 22.82 0.0M
2021-07-12 22.37 22.58 22.37 22.58 0.0M
2021-07-09 22.44 22.53 22.39 22.53 0.0M
2021-07-08 22.73 22.83 21.98 21.98 0.0M
2021-07-07 22.95 23.02 22.71 22.71 0.1M
2021-07-06 23.11 23.30 22.84 22.84 0.0M
2021-07-05 22.81 22.88 22.78 22.78 0.0M
2021-07-02 22.52 22.81 22.52 22.69 0.0M
2021-07-01 22.69 22.71 22.38 22.38 0.0M
2021-06-30 22.06 22.36 22.06 22.29 0.0M
2021-06-29 22.21 22.21 21.88 22.17 0.1M
2021-06-28 22.62 22.62 22.18 22.18 0.0M
2021-06-25 22.60 22.94 22.52 22.52 0.0M
2021-06-24 22.85 22.86 22.60 22.60 0.0M
2021-06-23 23.11 23.11 22.92 22.92 0.0M
2021-06-22 23.11 23.15 22.85 22.85 0.0M
2021-06-21 22.93 23.22 22.81 22.98 0.0M
2021-06-18 23.59 23.89 23.37 23.37 0.0M
2021-06-17 24.39 24.39 23.36 23.36 0.1M
2021-06-16 24.85 24.90 24.81 24.88 0.0M
2021-06-15 25.08 25.13 24.87 24.89 0.0M
2021-06-14 24.93 25.25 24.80 25.25 0.1M
2021-06-11 25.63 25.64 25.34 25.34 0.0M
2021-06-10 24.89 25.46 24.61 25.38 0.0M
2021-06-09 24.99 25.11 24.90 25.09 0.0M
2021-06-08 25.39 25.50 25.22 25.22 0.0M
2021-06-07 25.47 25.56 25.25 25.38 0.0M
2021-06-04 25.48 25.72 25.41 25.67 0.0M
2021-06-03 25.93 25.99 25.41 25.41 0.0M
2021-06-02 26.13 26.39 26.13 26.26 0.0M
2021-06-01 26.21 26.30 26.01 26.08 0.0M
2021-05-31 26.17 26.29 26.00 26.00 0.0M
2021-05-28 25.74 25.91 25.74 25.91 0.0M
2021-05-27 26.24 26.24 25.94 26.01 0.0M
2021-05-26 26.26 26.35 26.20 26.32 0.0M
2021-05-25 26.27 26.27 25.93 25.93 0.0M
2021-05-24 26.17 26.29 26.09 26.29 0.0M
2021-05-21 26.11 26.35 26.10 26.10 0.0M
2021-05-20 26.11 26.38 25.96 26.36 0.0M
2021-05-19 26.39 26.48 25.92 26.48 0.0M
2021-05-18 26.56 26.63 26.30 26.34 0.0M
2021-05-17 25.43 26.20 25.31 26.20 0.0M
2021-05-14 24.70 25.00 24.58 24.98 0.0M
2021-05-13 24.55 24.59 24.37 24.59 0.0M
2021-05-12 24.82 25.00 24.68 24.68 0.0M
2021-05-11 24.58 24.65 24.01 24.56 0.0M
2021-05-10 24.73 25.11 24.73 25.05 0.0M
2021-05-07 24.60 24.93 24.55 24.59 0.0M
2021-05-06 23.83 24.71 23.73 24.71 0.0M
2021-05-05 23.48 23.57 23.41 23.42 0.0M
2021-05-04 23.60 23.90 23.42 23.42 0.0M
2021-05-03 23.09 23.65 22.97 23.65 0.0M
2021-04-30 22.86 23.07 22.83 22.86 0.0M
2021-04-29 23.46 23.49 22.80 22.87 0.0M
2021-04-28 23.22 23.40 23.15 23.40 0.0M
2021-04-27 23.98 23.98 23.71 23.71 0.0M
2021-04-26 23.99 24.07 23.87 23.89 0.0M
2021-04-23 24.24 24.47 24.00 24.08 0.0M
2021-04-22 24.66 24.66 24.37 24.37 0.0M
2021-04-21 24.45 24.89 24.27 24.70 0.0M
2021-04-20 23.84 24.17 23.70 24.06 0.0M
2021-04-19 24.33 24.59 23.87 24.01 0.0M
2021-04-16 24.15 24.61 24.12 24.27 0.0M
2021-04-15 23.36 24.20 23.36 24.20 0.0M
2021-04-14 23.47 23.47 23.28 23.28 0.0M
2021-04-13 22.99 23.51 22.96 23.51 0.0M
2021-04-12 23.59 23.63 23.06 23.06 0.0M
2021-04-09 23.55 23.76 23.25 23.76 0.0M
2021-04-08 23.39 23.66 23.36 23.57 0.0M
2021-04-07 23.61 23.61 23.34 23.34 0.0M
2021-04-06 23.49 23.88 23.40 23.88 0.0M
2021-04-01 22.70 23.05 22.64 23.02 0.0M
2021-03-31 22.08 22.48 22.00 22.48 0.0M
2021-03-30 22.57 22.59 22.11 22.15 0.0M
2021-03-29 22.45 22.47 22.28 22.28 0.0M
2021-03-26 22.14 22.35 22.14 22.35 0.0M
2021-03-25 22.28 22.28 22.12 22.12 0.0M
2021-03-24 22.48 22.63 22.48 22.53 0.0M
2021-03-23 23.07 23.07 22.50 22.50 0.0M
2021-03-22 23.11 23.20 23.05 23.20 0.0M
2021-03-19 23.34 23.34 23.21 23.34 0.0M
2021-03-18 23.43 23.50 23.12 23.50 0.0M
2021-03-17 23.11 23.11 22.96 22.96 0.0M
2021-03-16 23.01 23.10 22.97 23.06 0.0M
2021-03-15 22.59 23.01 22.59 23.01 0.0M
2021-03-12 22.09 22.58 21.95 22.58 0.0M
2021-03-11 22.51 22.52 22.13 22.13 0.0M
2021-03-10 22.10 22.40 22.10 22.40 0.0M
2021-03-09 22.00 22.41 22.00 22.11 0.0M
2021-03-08 21.78 21.92 21.58 21.83 0.1M
2021-03-05 21.27 21.41 21.19 21.19 0.0M
2021-03-04 21.04 21.57 20.89 21.54 0.1M
2021-03-03 21.30 21.30 20.44 20.87 0.0M
2021-03-02 20.58 21.04 20.50 21.04 0.1M
2021-03-01 21.15 21.15 20.73 20.73 0.0M
2021-02-26 21.27 21.45 20.43 20.70 0.1M
2021-02-25 21.97 22.00 21.64 21.71 0.0M
2021-02-24 22.14 22.34 21.70 22.34 0.0M
2021-02-23 22.48 22.56 21.63 21.99 0.0M
2021-02-22 21.90 22.21 21.80 22.18 0.0M
2021-02-19 21.90 22.10 21.65 21.67 0.0M
2021-02-18 22.32 22.35 21.80 22.09 0.0M
2021-02-17 22.47 22.76 22.15 22.17 0.0M
2021-02-16 23.46 23.46 22.91 22.94 0.0M
2021-02-15 23.18 23.45 23.18 23.32 0.0M
2021-02-12 23.07 23.45 23.07 23.45 0.0M
2021-02-11 23.75 23.79 23.65 23.65 0.0M
2021-02-10 23.99 24.07 23.65 23.72 0.0M
2021-02-09 24.24 24.27 23.80 23.80 0.0M
2021-02-08 23.67 24.05 23.64 24.05 0.0M
2021-02-05 23.31 23.59 23.21 23.44 0.0M
2021-02-04 23.34 23.34 22.90 23.03 0.0M
2021-02-03 23.42 23.67 23.39 23.62 0.0M
2021-02-02 23.73 23.77 23.40 23.57 0.0M
2021-02-01 24.90 24.90 23.72 23.72 0.0M
2021-01-29 23.45 23.90 23.45 23.69 0.0M
2021-01-28 22.46 23.65 22.43 23.46 0.0M
2021-01-27 23.47 23.47 22.70 23.06 0.0M
2021-01-26 23.48 23.71 23.47 23.71 0.0M
2021-01-25 23.57 23.91 23.40 23.45 0.0M
2021-01-22 23.66 23.67 23.17 23.60 0.0M
2021-01-21 24.25 24.33 23.80 23.80 0.0M
2021-01-20 23.83 24.03 23.55 24.03 0.0M
2021-01-19 23.79 23.85 23.29 23.58 0.0M
2021-01-18 23.71 23.75 23.50 23.57 0.0M
2021-01-15 24.22 24.35 23.69 23.81 0.1M
2021-01-14 23.92 24.14 23.83 24.09 0.0M
2021-01-13 24.18 24.36 24.18 24.25 0.0M
2021-01-12 24.68 24.70 23.89 23.89 0.0M
2021-01-11 24.63 24.75 24.20 24.39 0.0M
2021-01-08 25.36 25.36 24.60 24.60 0.0M
2021-01-07 25.82 25.87 25.59 25.59 0.0M
2021-01-06 25.68 25.88 25.35 25.35 0.0M
2021-01-05 25.99 26.37 25.67 25.67 0.0M
2021-01-04 25.04 25.84 25.04 25.84 0.0M