Amundi MSCI USA SRI Climate Paris Aligned UCITS ETF Acc (ETF134)

WEBD
🏛️ Frankreich →
105.75
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
2025-09-26 105.61 105.90 105.50 105.75 0.0M
2025-09-25 105.08 105.39 104.77 105.30 0.0M
2025-09-24 105.34 105.34 105.29 105.29 0.0M
2025-09-23 105.46 105.88 105.37 105.45 0.0M
2025-09-22 105.49 105.49 105.00 105.16 0.0M
2025-09-19 105.54 105.75 105.38 105.38 0.0M
2025-09-18 104.62 105.97 104.49 105.97 0.0M
2025-09-17 103.53 104.19 103.53 104.19 0.0M
2025-09-16 104.21 104.21 104.07 103.26 0.0M
2025-09-15 104.90 104.90 104.40 104.40 0.0M
2025-09-12 105.49 105.49 105.16 105.16 0.0M
2025-09-11 104.69 105.42 104.69 105.42 0.0M
2025-09-10 104.89 105.10 104.34 104.34 0.0M
2025-09-09 104.61 104.72 104.15 104.31 0.0M
2025-09-08 104.63 104.63 104.39 104.39 0.0M
2025-09-05 105.09 105.09 104.12 104.22 0.0M
2025-09-04 104.85 105.00 104.19 104.92 0.0M
2025-09-03 104.99 105.05 104.27 104.27 0.0M
2025-09-02 105.60 105.80 104.45 104.45 0.0M
2025-09-01 105.51 105.80 105.44 105.80 0.0M
2025-08-29 106.59 106.59 105.54 105.54 0.0M
2025-08-28 106.82 106.82 106.21 106.21 0.0M
2025-08-27 106.82 107.00 106.82 106.95 0.0M
2025-08-26 106.58 106.58 106.10 106.10 0.0M
2025-08-25 106.40 106.41 106.30 106.41 0.0M
2025-08-22 105.67 106.72 105.67 106.72 0.0M
2025-08-21 106.17 106.17 105.67 106.03 0.0M
2025-08-20 105.96 106.07 105.20 105.60 0.0M
2025-08-19 105.35 106.03 105.31 106.03 0.0M
2025-08-18 105.12 105.55 105.12 105.55 0.0M
2025-08-15 105.65 105.65 104.89 105.00 0.0M
2025-08-14 105.68 105.81 105.30 105.41 0.0M
2025-08-13 104.53 104.84 104.53 104.84 0.0M
2025-08-12 104.20 104.46 103.94 104.29 0.0M
2025-08-11 104.57 104.88 104.33 104.33 0.0M
2025-08-08 104.37 104.54 104.02 104.02 0.0M
2025-08-07 104.31 105.15 104.22 104.22 0.0M
2025-08-06 105.51 105.51 104.40 104.40 0.0M
2025-08-05 106.01 106.22 105.01 105.01 0.0M
2025-08-04 103.86 105.21 103.86 105.21 0.0M
2025-08-01 105.91 105.93 102.97 103.56 0.0M
2025-07-31 106.88 107.64 106.60 106.88 0.0M
2025-07-30 107.02 107.49 107.02 107.49 0.0M
2025-07-29 107.20 107.38 107.05 107.07 0.0M
2025-07-28 105.97 106.51 105.97 106.51 0.0M
2025-07-25 105.38 105.49 105.10 105.10 0.0M
2025-07-24 104.84 105.32 104.84 105.00 0.0M
2025-07-23 104.51 104.62 104.38 104.45 0.0M
2025-07-22 104.46 105.00 104.28 104.58 0.0M
2025-07-21 105.14 105.14 104.83 104.83 0.0M
2025-07-18 105.57 105.64 104.81 104.81 0.0M
2025-07-17 105.09 105.39 104.97 105.39 0.0M
2025-07-16 104.04 104.93 102.89 102.89 0.0M
2025-07-15 105.28 105.32 105.08 105.08 0.0M
2025-07-14 104.28 104.68 104.14 104.68 0.0M
2025-07-11 105.37 105.37 104.68 104.73 0.0M
2025-07-10 105.01 105.84 105.01 105.84 0.0M
2025-07-09 105.13 105.75 105.11 105.11 0.0M
2025-07-08 104.69 105.50 104.69 105.26 0.0M
2025-07-07 105.04 105.52 104.95 104.95 0.0M
2025-07-04 104.83 104.83 104.48 104.55 0.0M
2025-07-03 104.43 105.42 104.43 105.38 0.0M
2025-07-02 104.66 104.66 104.00 104.28 0.0M
2025-07-01 103.96 104.25 103.25 104.25 0.0M
2025-06-30 104.04 104.15 103.75 103.75 0.0M
2025-06-27 103.41 104.07 103.27 104.07 0.0M
2025-06-26 103.24 103.28 103.04 103.28 0.0M
2025-06-25 103.89 103.89 103.33 103.33 0.0M
2025-06-24 103.39 103.39 103.12 103.35 0.0M
2025-06-23 102.25 102.75 102.25 102.49 0.0M
2025-06-20 102.12 102.80 102.12 102.58 0.0M
2025-06-19 102.59 102.59 101.68 101.82 0.0M
2025-06-18 102.73 102.99 102.70 102.70 0.0M
2025-06-17 102.87 103.12 102.70 103.12 0.0M
2025-06-16 102.39 103.20 102.31 103.20 0.0M
2025-06-13 102.50 103.26 102.49 102.95 0.0M
2025-06-12 103.67 103.67 102.38 103.49 0.0M
2025-06-11 105.21 105.21 104.72 104.72 0.0M
2025-06-10 104.87 105.02 104.52 105.02 0.0M
2025-06-09 104.70 105.04 104.70 104.70 0.0M
2025-06-06 104.44 105.22 104.24 104.96 0.0M
2025-06-05 104.23 104.57 103.89 104.57 0.0M
2025-06-04 104.47 104.62 104.28 104.28 0.0M
2025-06-03 102.75 104.15 102.67 104.15 0.0M
2025-06-02 102.60 102.60 102.28 102.37 0.0M
2025-05-30 103.84 103.99 103.38 103.40 0.0M
2025-05-29 105.33 105.69 103.65 103.65 0.0M
2025-05-28 104.15 104.15 104.01 104.01 0.0M
2025-05-27 102.70 103.74 102.70 103.74 0.0M
2025-05-26 102.21 102.58 102.21 102.44 0.0M
2025-05-23 102.69 102.69 101.18 101.66 0.0M
2025-05-22 103.06 103.19 102.71 102.71 0.0M
2025-05-21 104.36 104.36 103.94 104.15 0.0M
2025-05-20 105.22 105.42 105.22 105.42 0.0M
2025-05-19 104.89 105.29 104.36 105.29 0.0M
2025-05-16 104.69 105.85 104.59 105.85 0.0M
2025-05-15 103.53 104.82 103.47 104.82 0.0M
2025-05-14 104.54 104.54 103.73 104.03 0.0M
2025-05-13 104.65 105.12 104.65 104.99 0.0M
2025-05-12 103.50 104.87 103.50 104.44 0.0M
2025-05-09 100.75 100.99 100.47 100.53 0.0M
2025-05-08 100.21 100.82 99.75 100.74 0.0M
2025-05-07 97.82 98.49 97.82 98.49 0.0M
2025-05-06 98.41 98.41 97.45 98.07 0.0M
2025-05-05 98.30 98.97 98.19 98.97 0.0M
2025-05-02 98.08 98.70 98.08 98.49 0.0M
2025-04-30 95.81 95.99 94.47 95.99 0.0M
2025-04-29 95.26 95.81 94.89 95.40 0.0M
2025-04-28 95.39 95.82 94.92 94.92 0.0M
2025-04-25 95.73 95.74 94.40 94.76 0.0M
2025-04-24 93.60 95.05 93.09 95.03 0.0M
2025-04-23 93.59 95.44 93.48 94.21 0.0M
2025-04-22 90.21 91.32 89.86 91.32 0.0M
2025-04-17 92.78 93.21 91.86 92.42 0.0M
2025-04-16 93.15 94.16 92.48 93.44 0.0M
2025-04-15 94.75 95.45 94.23 95.02 0.0M
2025-04-14 93.31 94.94 93.31 94.35 0.0M
2025-04-11 92.97 92.97 90.90 91.35 0.0M
2025-04-10 98.18 98.43 92.89 92.89 0.0M
2025-04-09 89.94 90.74 87.96 89.43 0.0M
2025-04-08 93.76 96.07 93.76 94.48 0.0M
2025-04-07 92.00 92.52 91.00 91.68 0.0M
2025-04-04 97.41 97.90 94.82 94.95 0.0M
2025-04-03 100.01 100.14 98.19 98.67 0.0M
2025-04-02 103.70 103.70 102.65 103.67 0.0M
2025-04-01 103.70 103.73 102.62 103.72 0.0M
2025-03-31 102.27 102.70 101.79 102.64 0.0M
2025-03-28 104.61 105.10 103.07 103.07 0.0M
2025-03-27 105.43 105.55 104.37 105.09 0.0M
2025-03-26 105.77 106.07 105.31 105.31 0.0M
2025-03-25 105.74 105.76 105.53 105.53 0.0M
2025-03-24 104.71 106.00 104.71 106.00 0.0M
2025-03-21 103.97 103.97 103.08 103.95 0.0M
2025-03-20 104.41 104.91 103.76 104.26 0.0M
2025-03-19 103.47 104.03 103.47 104.03 0.0M
2025-03-18 103.72 104.06 102.91 103.35 0.0M
2025-03-17 102.81 103.84 102.81 103.58 0.0M
2025-03-14 102.04 103.23 101.84 102.89 0.0M
2025-03-13 101.87 102.63 101.45 101.62 0.0M
2025-03-12 102.48 103.21 101.31 102.22 0.0M
2025-03-11 104.30 104.42 101.68 101.92 0.0M
2025-03-10 106.01 106.01 105.07 105.48 0.0M
2025-03-07 105.84 105.91 104.75 104.75 0.0M
2025-03-06 106.91 106.91 105.64 106.62 0.0M
2025-03-05 108.01 108.01 106.12 106.23 0.0M
2025-03-04 110.76 110.76 108.33 108.48 0.0M
2025-03-03 113.05 113.14 111.82 111.90 0.0M
2025-02-28 111.76 112.03 111.50 111.80 0.0M
2025-02-27 113.02 113.26 112.53 113.26 0.0M
2025-02-26 112.62 113.17 112.62 112.89 0.0M
2025-02-25 112.51 112.51 111.44 111.65 0.0M
2025-02-24 112.94 113.30 112.32 113.03 0.0M
2025-02-21 114.14 114.66 113.91 113.97 0.0M
2025-02-20 114.27 114.39 113.79 113.79 0.0M
2025-02-19 114.32 114.57 114.08 114.57 0.0M
2025-02-18 113.54 113.78 113.41 113.73 0.0M
2025-02-17 113.33 113.33 113.01 113.33 0.0M
2025-02-14 113.63 113.63 112.90 112.90 0.0M
2025-02-13 113.33 113.79 113.21 113.75 0.0M
2025-02-12 114.36 114.66 113.10 113.26 0.0M
2025-02-11 114.45 114.48 113.86 114.43 0.0M
2025-02-10 114.28 114.55 114.07 114.51 0.0M
2025-02-07 114.22 114.49 113.81 114.07 0.0M
2025-02-06 114.14 114.57 114.13 114.23 0.0M
2025-02-05 112.43 113.01 112.34 113.01 0.0M
2025-02-04 113.41 113.54 112.83 113.23 0.0M
2025-02-03 113.74 114.02 112.95 114.02 0.0M
2025-01-31 114.35 115.07 114.35 114.71 0.0M
2025-01-30 113.60 114.16 113.44 113.65 0.0M
2025-01-29 114.26 114.62 113.64 113.75 0.0M
2025-01-28 113.99 114.52 113.43 113.78 0.0M
2025-01-27 113.35 113.41 111.98 112.97 0.0M
2025-01-24 115.14 115.14 114.51 114.56 0.0M
2025-01-23 115.73 115.73 114.97 115.36 0.0M
2025-01-22 115.55 115.94 115.14 115.94 0.0M
2025-01-21 114.64 115.41 114.64 115.16 0.0M
2025-01-20 115.09 115.19 114.32 114.47 0.0M
2025-01-17 114.56 115.45 114.56 115.35 0.0M
2025-01-16 114.01 114.30 113.77 114.24 0.0M
2025-01-15 111.98 113.65 111.98 113.44 0.0M
2025-01-14 112.49 112.54 111.58 111.75 0.0M
2025-01-13 111.45 112.13 110.94 111.66 0.0M
2025-01-10 112.69 112.88 111.61 111.70 0.0M
2025-01-09 112.66 112.90 112.40 112.80 0.0M
2025-01-08 112.64 112.99 112.24 112.73 0.0M
2025-01-07 112.54 113.11 112.53 112.66 0.0M
2025-01-06 113.41 113.89 112.94 113.73 0.0M
2025-01-03 112.76 113.27 112.50 113.25 0.0M
2025-01-02 112.59 113.50 112.44 113.50 0.0M