Amundi STOXX Europe 600 Basic Materials UCITS ETF Acc

CHM
🏛️ Deutschland →
155.02
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
2025-09-26 155.02 155.02 155.02 155.02 0.0M
2025-09-25 155.00 155.00 155.00 155.00 0.0M
2025-09-24 153.22 153.22 153.22 153.22 0.0M
2025-09-23 154.14 154.14 154.14 154.14 0.0M
2025-09-22 153.28 153.28 153.28 153.28 0.0M
2025-09-19 152.96 152.96 152.96 152.96 0.0M
2025-09-18 152.32 152.32 152.32 152.32 0.0M
2025-09-17 153.04 153.04 153.04 153.04 0.0M
2025-09-16 154.80 154.80 154.80 154.80 0.0M
2025-09-15 154.92 154.92 154.92 154.92 0.0M
2025-09-12 154.88 154.88 154.88 154.88 0.0M
2025-09-11 152.96 152.96 152.96 152.96 0.0M
2025-09-10 154.20 154.20 154.20 154.20 0.0M
2025-09-09 155.54 155.54 155.54 155.54 0.0M
2025-09-08 152.54 152.54 152.54 152.54 0.0M
2025-09-05 152.20 152.20 152.20 152.20 0.0M
2025-09-04 152.98 152.98 152.98 152.98 0.0M
2025-09-03 151.20 151.20 151.20 151.20 0.0M
2025-09-02 152.00 152.00 152.00 152.00 0.0M
2025-09-01 152.38 152.38 152.38 152.38 0.0M
2025-08-29 152.92 152.92 152.92 152.92 0.0M
2025-08-28 154.38 154.38 154.38 154.38 0.0M
2025-08-27 154.00 154.00 154.00 154.00 0.0M
2025-08-26 153.88 153.88 153.88 153.88 0.0M
2025-08-25 155.50 155.50 155.50 155.50 0.0M
2025-08-22 154.42 154.42 154.42 154.42 0.0M
2025-08-21 154.10 154.10 154.10 154.10 0.0M
2025-08-20 153.24 153.24 153.24 153.24 0.0M
2025-08-19 152.08 152.08 152.08 152.08 0.0M
2025-08-18 151.92 151.92 151.92 151.92 0.0M
2025-08-15 153.22 153.22 153.22 153.22 0.0M
2025-08-14 151.10 151.10 151.10 151.10 0.0M
2025-08-13 150.70 150.70 150.70 150.70 0.0M
2025-08-12 150.48 150.48 150.48 150.48 0.0M
2025-08-11 151.10 151.10 151.10 151.10 0.0M
2025-08-08 149.60 149.60 149.60 149.60 0.0M
2025-08-07 147.02 147.02 147.02 147.02 0.0M
2025-08-06 146.84 146.84 146.84 146.84 0.0M
2025-08-05 146.76 146.76 146.76 146.76 0.0M
2025-08-04 146.14 146.14 146.14 146.14 0.0M
2025-08-01 146.32 146.32 146.32 146.32 0.0M
2025-07-31 148.82 148.82 148.82 148.82 0.0M
2025-07-30 150.76 150.76 150.76 150.76 0.0M
2025-07-29 152.98 152.98 152.98 152.98 0.0M
2025-07-28 154.06 154.06 154.06 154.06 0.0M
2025-07-25 152.82 152.82 152.82 152.82 0.0M
2025-07-24 155.20 155.20 155.20 155.20 0.0M
2025-07-23 153.88 153.88 153.88 153.88 0.0M
2025-07-22 152.32 152.32 152.32 152.32 0.0M
2025-07-21 152.72 152.72 152.72 152.72 0.0M
2025-07-18 151.48 151.48 151.48 151.48 0.0M
2025-07-17 150.80 150.80 150.80 150.80 0.0M
2025-07-16 150.92 150.92 150.92 150.92 0.0M
2025-07-15 152.48 152.48 152.48 152.48 0.0M
2025-07-14 153.26 153.26 153.26 153.26 0.0M
2025-07-11 153.32 153.32 153.32 153.32 0.0M
2025-07-10 154.14 154.14 154.14 154.14 0.0M
2025-07-09 150.94 150.94 150.94 150.94 0.0M
2025-07-08 150.16 150.16 150.16 150.16 0.0M
2025-07-07 149.56 149.56 149.56 149.56 0.0M
2025-07-04 150.40 150.40 150.40 150.40 0.0M
2025-07-03 153.36 153.36 153.36 153.36 0.0M
2025-07-02 150.86 150.86 150.86 150.86 0.0M
2025-07-01 149.04 149.04 149.04 149.04 0.0M
2025-06-30 150.46 150.46 150.46 150.46 0.0M
2025-06-27 151.22 151.22 151.22 151.22 0.0M
2025-06-26 147.96 147.96 147.96 147.96 0.0M
2025-06-25 149.56 149.56 149.56 149.56 0.0M
2025-06-24 149.88 149.88 149.88 149.88 0.0M
2025-06-23 147.32 147.32 147.32 147.32 0.0M
2025-06-20 149.42 149.42 149.42 149.42 0.0M
2025-06-19 149.86 149.86 149.86 149.86 0.0M
2025-06-18 151.50 151.50 151.50 151.50 0.0M
2025-06-17 151.72 151.72 151.72 151.72 0.0M
2025-06-16 152.50 152.50 152.50 152.50 0.0M
2025-06-13 152.16 152.16 152.16 152.16 0.0M
2025-06-12 153.52 153.52 153.52 153.52 0.0M
2025-06-11 156.24 156.24 156.24 156.24 0.0M
2025-06-10 154.92 154.92 154.92 154.92 0.0M
2025-06-09 154.82 154.82 154.82 154.82 0.0M
2025-06-06 155.54 155.54 155.54 155.54 0.0M
2025-06-05 155.42 155.42 155.42 155.42 0.0M
2025-06-04 154.22 154.22 154.22 154.22 0.0M
2025-06-03 153.20 153.20 153.20 153.20 0.0M
2025-06-02 153.36 153.36 153.36 153.36 0.0M
2025-05-30 154.22 154.22 154.22 154.22 0.0M
2025-05-29 155.78 155.78 155.78 155.78 0.0M
2025-05-28 155.80 155.80 155.80 155.80 0.0M
2025-05-27 155.90 155.90 155.90 155.90 0.0M
2025-05-26 155.82 155.82 155.82 155.82 0.0M
2025-05-23 155.20 155.20 155.20 155.20 0.0M
2025-05-22 155.70 155.70 155.70 155.70 0.0M
2025-05-21 155.12 155.12 155.12 155.12 0.0M
2025-05-20 153.92 153.92 153.92 153.92 0.0M
2025-05-19 154.78 154.78 154.78 154.78 0.0M
2025-05-16 156.42 156.42 156.42 156.42 0.0M
2025-05-15 154.22 154.22 154.22 154.22 0.0M
2025-05-14 154.90 154.90 154.90 154.90 0.0M
2025-05-13 155.68 155.68 155.68 155.68 0.0M
2025-05-12 155.60 155.60 155.60 155.60 0.0M
2025-05-09 150.54 150.54 150.54 150.54 0.0M
2025-05-08 148.96 148.96 148.96 148.96 0.0M
2025-05-07 150.32 150.32 150.32 150.32 0.0M
2025-05-06 149.38 149.38 149.38 149.38 0.0M
2025-05-05 150.20 150.20 150.20 150.20 0.0M
2025-05-02 149.96 149.96 149.96 149.96 0.0M
2025-04-30 148.84 148.84 148.84 148.84 0.0M
2025-04-29 149.32 149.32 149.32 149.32 0.0M
2025-04-28 149.12 149.12 149.12 149.12 0.0M
2025-04-25 148.28 148.28 148.28 148.28 0.0M
2025-04-24 145.70 145.70 145.70 145.70 0.0M
2025-04-23 146.86 146.86 146.86 146.86 0.0M
2025-04-22 142.28 142.28 142.28 142.28 0.0M
2025-04-17 142.26 142.26 142.26 142.26 0.0M
2025-04-16 140.60 140.60 140.60 140.60 0.0M
2025-04-15 142.14 142.14 142.14 142.14 0.0M
2025-04-14 140.20 140.20 140.20 140.20 0.0M
2025-04-11 137.70 137.70 137.70 137.70 0.0M
2025-04-10 141.60 141.60 141.60 141.60 0.0M
2025-04-09 134.28 134.28 134.28 134.28 0.0M
2025-04-08 135.24 135.24 135.24 135.24 0.0M
2025-04-07 132.28 132.28 132.28 132.28 0.0M
2025-04-04 143.82 143.82 143.82 143.82 0.0M
2025-04-03 149.48 149.48 149.48 149.48 0.0M
2025-04-02 151.64 151.64 151.64 151.64 0.0M
2025-04-01 151.60 151.60 151.60 151.60 0.0M
2025-03-31 151.16 151.16 151.16 151.16 0.0M
2025-03-28 156.54 156.54 156.54 156.54 0.0M
2025-03-27 156.66 156.66 156.66 156.66 0.0M
2025-03-26 158.28 158.28 158.28 158.28 0.0M
2025-03-25 158.50 158.50 158.50 158.50 0.0M
2025-03-24 160.16 160.16 160.16 160.16 0.0M
2025-03-20 162.44 162.44 162.44 162.44 0.0M
2025-03-19 161.54 161.54 161.54 161.54 0.0M
2025-03-18 163.38 163.38 163.38 163.38 0.0M
2025-03-17 161.82 161.82 161.82 161.82 0.0M
2025-03-14 161.32 161.32 161.32 161.32 0.0M
2025-03-13 158.74 158.74 158.74 158.74 0.0M
2025-03-12 160.08 160.08 160.08 160.08 0.0M
2025-03-11 163.64 163.64 163.64 163.64 0.0M
2025-03-10 163.94 163.94 163.94 163.94 0.0M
2025-03-07 163.98 163.98 163.98 163.98 0.0M
2025-03-06 165.36 165.36 165.36 165.36 0.0M
2025-03-05 161.88 161.88 161.88 161.88 0.0M
2025-03-04 159.74 159.74 159.74 159.74 0.0M
2025-03-03 159.32 159.32 159.32 159.32 0.0M
2025-02-28 157.28 157.28 157.28 157.28 0.0M
2025-02-27 159.80 159.80 159.80 159.80 0.0M
2025-02-26 160.92 160.92 160.92 160.92 0.0M
2025-02-25 159.52 159.52 159.52 159.52 0.0M
2025-02-24 161.06 161.06 161.06 161.06 0.0M
2025-02-21 162.68 162.68 162.68 162.68 0.0M
2025-02-20 160.90 160.90 160.90 160.90 0.0M
2025-02-19 163.08 163.08 163.08 163.08 0.0M
2025-02-18 163.94 163.94 163.94 163.94 0.0M
2025-02-17 164.24 164.24 164.24 164.24 0.0M
2025-02-14 163.18 163.18 163.18 163.18 0.0M
2025-02-13 160.84 160.84 160.84 160.84 0.0M
2025-02-12 158.84 158.84 158.84 158.84 0.0M
2025-02-11 158.10 158.10 158.10 158.10 0.0M
2025-02-10 159.22 159.22 159.22 159.22 0.0M
2025-02-07 161.12 161.12 161.12 161.12 0.0M
2025-02-06 158.08 158.08 158.08 158.08 0.0M
2025-02-05 156.14 156.14 156.14 156.14 0.0M
2025-02-04 154.40 154.40 154.40 154.40 0.0M
2025-02-03 153.90 153.90 153.90 153.90 0.0M
2025-01-31 157.18 157.18 157.18 157.18 0.0M
2025-01-30 155.68 155.68 155.68 155.68 0.0M
2025-01-29 155.28 155.28 155.28 155.28 0.0M
2025-01-28 156.36 156.36 156.36 156.36 0.0M
2025-01-27 155.24 155.24 155.24 155.24 0.0M
2025-01-24 157.98 157.98 157.98 157.98 0.0M
2025-01-23 155.40 155.40 155.40 155.40 0.0M
2025-01-22 155.84 155.84 155.84 155.84 0.0M
2025-01-21 156.48 156.48 156.48 156.48 0.0M
2025-01-20 155.72 155.72 155.72 155.72 0.0M
2025-01-17 155.04 155.04 155.04 155.04 0.0M
2025-01-16 153.06 153.06 153.06 153.06 0.0M
2025-01-15 151.02 151.02 151.02 151.02 0.0M
2025-01-14 152.40 152.40 152.40 152.40 0.0M
2025-01-13 150.32 150.32 150.32 150.32 0.0M
2025-01-10 151.50 151.50 151.50 151.50 0.0M
2025-01-09 150.36 150.36 150.36 150.36 0.0M
2025-01-08 150.76 150.76 150.76 150.76 0.0M
2025-01-07 150.64 150.64 150.64 150.64 0.0M
2025-01-06 149.54 149.54 149.54 149.54 0.0M
2025-01-03 150.16 150.16 150.16 150.16 0.0M
2025-01-02 150.60 150.60 150.60 150.60 0.0M