Amundi Index Solutions - Amundi JPX-Nikkei 400 UCITS ETF-C EUR (A2H586)

JP40
🏛️ Frankreich →
203.40
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 202.45 203.30 202.45 203.40 0.0M
2025-10-02 199.47 200.22 199.33 199.33 0.0M
2025-10-01 198.73 200.39 198.73 199.90 0.0M
2025-09-30 200.60 200.60 199.00 199.11 0.0M
2025-09-29 200.67 201.07 200.29 200.74 0.0M
2025-09-26 201.53 201.53 201.53 201.26 0.0M
2025-09-25 201.60 201.60 201.42 201.32 0.0M
2025-09-24 201.38 202.12 201.38 201.75 0.0M
2025-09-23 202.08 202.08 202.02 201.89 0.0M
2025-09-22 202.12 202.12 201.08 201.47 0.0M
2025-09-19 200.69 201.73 200.07 201.73 0.0M
2025-09-18 201.93 202.75 201.93 202.89 0.0M
2025-09-17 201.22 201.43 200.98 200.98 0.0M
2025-09-16 202.64 202.70 200.82 200.82 0.0M
2025-09-15 202.86 203.00 202.23 202.23 0.0M
2025-09-12 202.14 202.14 201.26 201.26 0.0M
2025-09-11 201.96 203.50 201.96 203.50 0.0M
2025-09-10 201.76 201.76 201.04 201.40 0.0M
2025-09-09 200.14 200.14 200.12 200.07 0.0M
2025-09-08 200.50 200.50 200.24 202.06 0.0M
2025-09-05 198.98 199.12 197.90 198.04 0.0M
2025-09-04 197.45 197.90 197.38 198.31 0.0M
2025-09-03 195.44 195.69 195.44 195.67 0.0M
2025-09-02 197.04 197.04 195.21 195.41 0.0M
2025-09-01 196.38 197.52 196.38 197.24 0.0M
2025-08-29 197.96 197.96 196.91 195.98 0.0M
2025-08-28 199.19 200.07 198.83 198.83 0.0M
2025-08-27 197.78 197.78 197.69 197.89 0.0M
2025-08-26 197.50 197.50 197.50 197.73 0.0M
2025-08-25 199.03 199.03 198.42 198.42 0.0M
2025-08-22 199.41 199.53 199.41 200.30 0.0M
2025-08-21 199.33 200.02 198.94 198.99 0.0M
2025-08-20 200.74 200.74 200.67 200.16 0.0M
2025-08-19 200.66 201.11 200.66 200.82 0.0M
2025-08-18 200.53 200.53 200.53 201.05 0.0M
2025-08-15 200.20 200.20 200.20 199.78 0.0M
2025-08-14 197.59 198.19 197.50 197.50 0.0M
2025-08-13 198.82 200.03 198.82 198.29 0.0M
2025-08-12 197.58 198.63 197.58 198.52 0.0M
2025-08-11 197.29 197.88 197.04 197.88 0.0M
2025-08-08 195.63 196.79 195.24 196.05 0.0M
2025-08-07 193.38 194.56 193.38 193.88 0.0M
2025-08-06 192.78 193.00 192.66 192.66 0.0M
2025-08-05 192.39 192.39 192.00 191.26 0.0M
2025-08-04 189.74 190.05 189.74 191.39 0.0M
2025-08-01 190.77 190.77 188.67 188.37 0.0M
2025-07-31 191.52 193.14 189.52 189.69 0.0M
2025-07-30 189.51 189.95 189.51 189.77 0.0M
2025-07-29 189.03 189.03 188.69 188.69 0.0M
2025-07-28 187.43 187.94 187.42 187.33 0.0M
2025-07-25 189.16 189.16 188.37 188.38 0.0M
2025-07-24 191.93 192.74 190.34 190.34 0.0M
2025-07-23 188.22 190.40 188.22 190.41 0.0M
2025-07-22 182.52 183.85 182.40 183.02 0.0M
2025-07-21 183.53 183.53 182.68 183.26 0.0M
2025-07-18 182.57 182.57 181.96 181.87 0.0M
2025-07-17 183.66 183.66 183.28 184.05 0.0M
2025-07-16 181.57 182.68 181.55 180.97 0.0M
2025-07-15 182.39 182.74 182.15 182.44 0.0M
2025-07-14 182.78 183.25 182.46 183.25 0.0M
2025-07-11 183.39 183.39 182.14 182.18 0.0M
2025-07-10 182.85 183.89 182.85 183.52 0.0M
2025-07-09 183.26 184.11 183.26 184.11 0.0M
2025-07-08 183.46 183.66 183.24 183.80 0.0M
2025-07-07 184.37 184.65 184.10 184.18 0.0M
2025-07-04 185.65 185.87 185.65 185.19 0.0M
2025-07-03 186.19 186.33 186.13 186.33 0.0M
2025-07-02 186.55 186.55 186.55 185.89 0.0M
2025-07-01 186.86 186.86 186.25 186.25 0.0M
2025-06-30 188.92 188.92 188.05 188.05 0.0M
2025-06-27 187.99 187.99 187.99 188.83 0.0M
2025-06-26 185.45 185.45 185.02 185.15 0.0M
2025-06-25 184.56 184.56 183.42 183.57 0.0M
2025-06-24 184.65 184.65 184.35 183.86 0.0M
2025-06-23 182.04 183.20 182.04 182.84 0.0M
2025-06-20 185.13 185.13 184.41 184.07 0.0M
2025-06-19 187.57 187.57 186.37 186.27 0.0M
2025-06-18 188.09 188.09 187.18 187.18 0.0M
2025-06-17 185.79 185.84 185.79 185.84 0.0M
2025-06-16 186.49 186.51 186.49 186.50 0.0M
2025-06-13 186.16 186.40 186.06 186.06 0.0M
2025-06-12 187.66 187.66 186.48 186.48 0.0M
2025-06-11 188.47 188.47 187.49 187.49 0.0M
2025-06-10 188.87 188.90 188.50 188.50 0.0M
2025-06-09 189.33 189.38 189.03 189.23 0.0M
2025-06-06 188.20 189.26 188.20 189.26 0.0M
2025-06-05 188.35 188.35 187.59 187.37 0.0M
2025-06-04 190.10 190.10 189.30 188.98 0.0M
2025-06-03 189.87 190.46 189.87 190.32 0.0M
2025-06-02 190.40 190.40 189.66 190.50 0.0M
2025-05-30 191.27 191.30 191.08 189.74 0.0M
2025-05-29 190.41 190.80 189.17 189.31 0.0M
2025-05-28 189.39 189.89 189.10 189.80 0.0M
2025-05-27 190.07 191.83 190.07 191.94 0.0M
2025-05-26 189.62 189.89 189.28 189.23 0.0M
2025-05-23 188.73 188.73 185.68 187.18 0.0M
2025-05-22 186.95 187.33 186.95 187.29 0.0M
2025-05-21 186.81 187.22 186.81 187.45 0.0M
2025-05-20 188.16 188.16 187.82 188.43 0.0M
2025-05-19 188.05 188.05 186.38 187.27 0.0M
2025-05-16 188.60 188.71 188.28 188.97 0.0M
2025-05-15 186.65 187.29 186.65 187.73 0.0M
2025-05-14 187.73 187.73 185.74 185.58 0.0M
2025-05-13 188.60 188.60 187.75 187.95 0.0M
2025-05-12 188.08 190.36 188.08 190.31 0.0M
2025-05-09 187.49 187.49 186.47 186.45 0.0M
2025-05-08 186.34 186.34 185.73 186.71 0.0M
2025-05-07 185.97 185.97 184.76 185.14 0.0M
2025-05-06 186.56 186.56 185.55 186.36 0.0M
2025-05-05 184.86 185.30 184.86 186.35 0.0M
2025-05-02 183.46 184.87 182.35 184.40 0.0M
2025-04-30 183.42 183.42 182.69 182.94 0.0M
2025-04-29 183.53 183.70 182.73 183.21 0.0M
2025-04-28 182.30 182.30 181.18 182.02 0.0M
2025-04-25 180.92 180.92 179.77 180.08 0.0M
2025-04-24 177.53 179.62 177.08 179.46 0.0M
2025-04-23 179.44 180.39 179.00 179.48 0.0M
2025-04-22 175.45 175.87 175.45 177.42 0.0M
2025-04-17 175.07 176.61 174.42 176.05 0.0M
2025-04-16 173.46 174.09 172.44 174.09 0.0M
2025-04-15 173.25 174.71 172.65 175.01 0.0M
2025-04-14 171.58 173.00 170.57 172.17 0.0M
2025-04-11 168.90 168.90 164.73 166.87 0.0M
2025-04-10 176.98 176.98 168.98 168.33 0.0M
2025-04-09 166.10 166.82 162.17 162.85 0.0M
2025-04-08 169.71 171.80 167.51 170.01 0.0M
2025-04-07 156.53 168.80 156.53 164.29 0.0M
2025-04-04 172.19 172.19 165.00 166.95 0.0M
2025-04-03 177.42 178.11 172.96 172.96 0.0M
2025-04-02 183.05 183.05 181.60 181.60 0.0M
2025-04-01 183.32 183.44 182.10 183.77 0.0M
2025-03-31 184.17 184.28 184.00 184.06 0.0M
2025-03-28 188.80 188.80 187.89 185.67 0.0M
2025-03-27 191.15 191.15 189.81 190.40 0.0M
2025-03-26 191.61 191.61 190.60 190.36 0.0M
2025-03-25 190.19 191.47 190.19 191.67 0.0M
2025-03-24 190.20 190.20 189.73 190.61 0.0M
2025-03-21 191.16 191.16 190.43 190.96 0.0M
2025-03-20 191.34 191.34 190.77 190.56 0.0M
2025-03-19 189.46 189.59 189.26 189.79 0.0M
2025-03-18 187.73 187.80 187.73 188.06 0.0M
2025-03-17 188.08 188.08 187.88 188.92 0.0M
2025-03-14 185.80 185.80 185.80 187.45 0.0M
2025-03-13 185.51 185.74 185.18 185.31 0.0M
2025-03-12 183.82 184.46 183.51 184.79 0.0M
2025-03-11 184.05 184.05 181.75 181.32 0.0M
2025-03-10 186.80 186.80 184.40 184.40 0.0M
2025-03-07 186.90 186.90 185.78 185.94 0.0M
2025-03-06 189.06 189.06 187.13 187.13 0.0M
2025-03-05 188.27 188.27 188.04 187.37 0.0M
2025-03-04 191.19 191.19 188.13 187.75 0.0M
2025-03-03 193.24 193.24 192.47 192.61 0.0M
2025-02-28 189.28 190.43 189.28 190.22 0.0M
2025-02-27 192.99 192.99 192.48 193.12 0.0M
2025-02-26 191.45 192.26 191.45 192.36 0.0M
2025-02-25 192.02 192.02 192.02 190.50 0.0M
2025-02-24 190.34 190.35 189.37 189.71 0.0M
2025-02-21 191.45 192.06 191.27 191.97 0.0M
2025-02-20 192.27 192.47 192.11 191.34 0.0M
2025-02-19 192.08 192.09 191.79 191.98 0.0M
2025-02-18 192.13 192.65 192.10 192.51 0.0M
2025-02-17 191.39 192.20 191.10 192.24 0.0M
2025-02-14 190.15 190.24 189.70 189.84 0.0M
2025-02-13 189.72 190.41 189.72 190.84 0.0M
2025-02-12 189.45 189.45 188.54 188.22 0.0M
2025-02-11 192.20 192.20 191.73 191.95 0.0M
2025-02-10 192.33 192.90 192.00 192.57 0.0M
2025-02-07 191.52 191.98 191.52 191.51 0.0M
2025-02-06 191.45 191.71 191.45 193.04 0.0M
2025-02-05 189.52 189.52 189.43 190.13 0.0M
2025-02-04 188.42 189.19 188.04 189.48 0.0M
2025-02-03 189.75 190.18 189.26 190.33 0.0M
2025-01-31 191.36 192.10 191.30 191.19 0.0M
2025-01-30 190.51 190.51 190.51 191.09 0.0M
2025-01-29 189.54 189.54 189.03 189.03 0.0M
2025-01-28 187.77 188.75 187.77 188.36 0.0M
2025-01-27 186.45 186.45 186.21 186.01 0.0M
2025-01-24 187.30 187.63 186.42 187.60 0.0M
2025-01-23 185.86 186.50 185.86 186.43 0.0M
2025-01-22 185.76 185.96 185.76 186.13 0.0M
2025-01-21 185.38 186.32 185.38 186.06 0.0M
2025-01-20 185.92 185.92 185.33 185.17 0.0M
2025-01-17 185.15 185.26 185.15 185.26 0.0M
2025-01-16 185.18 185.24 184.93 184.77 0.0M
2025-01-15 183.00 185.42 183.00 184.84 0.0M
2025-01-14 183.44 183.57 182.84 182.55 0.0M
2025-01-13 183.62 184.20 182.94 184.20 0.0M
2025-01-10 184.03 184.41 184.00 183.87 0.0M
2025-01-09 185.29 185.39 185.29 185.41 0.0M
2025-01-08 186.76 186.76 186.76 186.72 0.0M
2025-01-07 187.10 187.10 186.79 187.58 0.0M
2025-01-06 187.18 187.18 187.18 188.00 0.0M
2025-01-03 187.34 187.82 186.73 187.81 0.0M
2025-01-02 187.51 188.91 187.25 189.16 0.0M