Amundi MSCI Smart Mobility UCITS ETF Acc (ELCR)

ELCR
🏛️ Frankreich →
20.92
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 20.99 21.02 20.96 20.92 0.0M
2025-09-25 21.03 21.04 20.80 20.98 0.0M
2025-09-24 20.86 21.18 20.86 21.18 0.0M
2025-09-23 20.93 20.93 20.85 20.84 0.0M
2025-09-22 20.69 20.86 20.65 20.83 0.0M
2025-09-19 20.44 20.46 20.44 20.62 0.0M
2025-09-18 20.36 20.64 20.36 20.38 0.0M
2025-09-17 20.53 20.53 20.26 20.24 0.0M
2025-09-16 20.60 20.60 20.45 20.41 0.0M
2025-09-15 20.40 20.57 20.40 20.56 0.0M
2025-09-12 20.21 20.23 20.16 20.31 0.0M
2025-09-11 20.03 20.15 20.03 20.03 0.0M
2025-09-10 20.03 20.17 19.94 20.17 0.0M
2025-09-09 19.75 19.75 19.66 19.66 0.0M
2025-09-08 19.61 19.93 19.61 19.93 0.0M
2025-09-05 19.67 19.67 19.42 19.42 0.0M
2025-09-04 19.53 19.54 19.53 19.53 0.0M
2025-09-03 19.49 19.78 19.49 19.78 0.0M
2025-09-02 19.71 19.71 19.46 19.46 0.0M
2025-09-01 19.70 19.80 19.60 19.60 0.0M
2025-08-29 20.20 20.20 19.70 19.70 0.0M
2025-08-28 20.26 20.28 20.12 20.09 0.0M
2025-08-27 20.33 20.37 20.10 20.10 0.0M
2025-08-26 20.13 20.27 20.03 20.03 0.0M
2025-08-25 20.06 20.15 20.00 20.17 0.0M
2025-08-22 19.68 20.06 19.68 19.85 0.0M
2025-08-21 19.67 19.67 19.61 19.67 0.0M
2025-08-20 19.75 19.77 19.51 19.52 0.0M
2025-08-19 20.05 20.09 19.96 20.01 0.0M
2025-08-18 19.90 19.92 19.90 19.94 0.0M
2025-08-15 19.89 19.89 19.78 19.78 0.0M
2025-08-14 19.70 19.79 19.66 19.73 0.0M
2025-08-13 19.86 19.86 19.77 19.77 0.0M
2025-08-12 19.75 20.00 19.75 20.00 0.0M
2025-08-11 19.67 19.89 19.65 19.87 0.0M
2025-08-08 19.50 19.55 19.48 19.61 0.0M
2025-08-07 19.30 19.44 19.22 19.22 0.0M
2025-08-06 19.29 19.40 19.07 19.40 0.0M
2025-08-05 19.37 19.37 19.18 19.18 0.0M
2025-08-04 19.07 19.20 19.04 19.15 0.0M
2025-08-01 19.36 19.36 18.67 18.89 0.0M
2025-07-31 19.70 19.78 19.61 19.61 0.0M
2025-07-30 19.48 19.83 19.48 19.83 0.0M
2025-07-29 19.79 19.79 19.52 19.45 0.0M
2025-07-28 19.61 19.61 19.54 19.59 0.0M
2025-07-25 19.41 19.41 19.41 19.43 0.0M
2025-07-24 19.50 19.50 19.47 19.44 0.0M
2025-07-23 19.31 19.64 19.28 19.64 0.0M
2025-07-22 19.25 19.25 18.97 19.09 0.0M
2025-07-21 19.25 19.30 19.25 19.27 0.0M
2025-07-18 19.25 19.26 19.16 19.17 0.0M
2025-07-17 19.08 19.08 19.08 19.23 0.0M
2025-07-16 18.83 18.90 18.83 18.74 0.0M
2025-07-15 18.99 19.05 18.92 18.97 0.0M
2025-07-14 18.76 18.79 18.75 18.73 0.0M
2025-07-11 18.75 18.77 18.65 18.75 0.0M
2025-07-10 18.58 18.97 18.48 18.97 0.0M
2025-07-09 18.53 18.66 18.53 18.60 0.0M
2025-07-08 18.39 18.53 18.39 18.52 0.0M
2025-07-07 18.20 18.41 18.20 18.41 0.0M
2025-07-04 18.40 18.40 18.31 18.31 0.0M
2025-07-03 18.47 18.83 18.42 18.83 0.0M
2025-07-02 18.33 18.60 18.24 18.60 0.0M
2025-07-01 18.24 18.24 17.99 17.99 0.0M
2025-06-30 18.42 18.48 18.33 18.33 0.0M
2025-06-27 18.46 18.55 18.46 18.53 0.0M
2025-06-26 18.21 18.33 18.21 18.34 0.0M
2025-06-25 18.32 18.35 17.99 17.99 0.0M
2025-06-24 18.11 18.24 18.01 18.01 0.0M
2025-06-23 17.68 17.80 17.68 17.86 0.0M
2025-06-20 17.80 17.87 17.71 17.71 0.0M
2025-06-19 17.94 17.97 17.84 17.75 0.0M
2025-06-18 17.96 17.96 17.95 18.02 0.0M
2025-06-17 17.91 17.95 17.90 17.92 0.0M
2025-06-16 17.91 18.04 17.88 18.07 0.0M
2025-06-13 17.80 17.80 17.80 17.90 0.0M
2025-06-12 18.18 18.28 17.98 18.28 0.0M
2025-06-11 18.39 18.50 18.39 18.44 0.0M
2025-06-10 18.20 18.30 18.20 18.30 0.0M
2025-06-09 17.97 18.00 17.97 18.15 0.0M
2025-06-06 17.98 18.10 17.94 18.04 0.0M
2025-06-05 18.15 18.29 17.86 18.29 0.0M
2025-06-04 18.31 18.31 17.88 17.88 0.0M
2025-06-03 17.89 18.03 17.89 18.03 0.0M
2025-06-02 17.96 17.97 17.85 17.88 0.0M
2025-05-30 18.37 18.49 18.33 18.49 0.0M
2025-05-29 18.90 18.90 18.90 18.52 0.0M
2025-05-28 18.61 18.65 18.56 18.62 0.0M
2025-05-27 18.26 18.50 18.26 18.50 0.0M
2025-05-26 18.23 18.31 18.21 18.26 0.0M
2025-05-23 18.24 18.24 17.83 18.08 0.0M
2025-05-22 18.16 18.49 18.16 18.49 0.0M
2025-05-21 18.50 18.51 18.44 18.51 0.0M
2025-05-20 18.50 18.67 18.50 18.68 0.0M
2025-05-19 18.45 18.46 18.24 18.49 0.0M
2025-05-16 18.57 18.70 18.57 18.77 0.0M
2025-05-15 18.59 18.59 18.46 18.58 0.0M
2025-05-14 18.66 18.66 18.49 18.56 0.0M
2025-05-13 18.01 18.65 18.01 18.65 0.0M
2025-05-12 18.08 18.32 17.81 18.32 0.0M
2025-05-09 17.18 17.29 17.15 17.25 0.0M
2025-05-08 17.01 17.09 16.97 17.13 0.0M
2025-05-07 16.83 16.83 16.68 16.69 0.0M
2025-05-06 16.75 16.75 16.57 16.57 0.0M
2025-05-05 16.77 16.82 16.67 16.67 0.0M
2025-05-02 16.66 16.71 16.66 16.77 0.0M
2025-04-30 16.27 16.29 15.95 16.14 0.1M
2025-04-29 16.43 16.54 16.43 16.45 0.1M
2025-04-28 16.42 16.54 16.25 16.22 0.1M
2025-04-25 16.16 16.46 16.05 16.46 0.0M
2025-04-24 15.48 15.97 15.48 15.97 0.0M
2025-04-23 15.57 15.85 15.57 15.69 0.0M
2025-04-22 14.92 14.95 14.92 15.13 0.0M
2025-04-17 15.31 15.32 15.14 15.19 0.0M
2025-04-16 15.12 15.26 15.12 15.15 0.0M
2025-04-15 15.42 15.62 15.42 15.57 0.0M
2025-04-14 15.44 15.44 15.24 15.25 0.0M
2025-04-11 15.14 15.14 14.73 14.73 0.0M
2025-04-10 16.09 16.09 15.06 15.09 0.0M
2025-04-09 14.26 14.39 14.09 14.21 0.0M
2025-04-08 14.86 15.40 14.76 14.97 0.0M
2025-04-07 13.86 14.21 13.37 14.17 0.0M
2025-04-04 15.45 15.51 14.49 14.49 0.0M
2025-04-03 15.53 15.53 15.53 15.53 0.0M
2025-04-02 16.70 16.93 16.70 16.93 0.0M
2025-04-01 16.64 16.64 16.53 16.53 0.0M
2025-03-31 16.30 16.40 16.15 16.35 0.0M
2025-03-28 17.05 17.14 16.51 16.51 0.0M
2025-03-27 17.22 17.29 17.21 17.26 0.0M
2025-03-26 17.76 17.76 17.55 17.43 0.0M
2025-03-25 17.69 17.69 17.56 17.65 0.0M
2025-03-24 17.22 17.77 17.22 17.77 0.0M
2025-03-21 16.95 17.03 16.95 17.12 0.0M
2025-03-20 17.13 17.13 17.08 17.02 0.0M
2025-03-19 16.74 16.84 16.74 16.80 0.0M
2025-03-18 16.92 16.94 16.66 16.94 0.0M
2025-03-17 16.98 16.98 16.90 16.90 0.0M
2025-03-14 16.73 17.02 16.73 16.77 0.0M
2025-03-13 16.82 16.84 16.82 16.73 0.0M
2025-03-12 16.76 17.05 16.72 17.05 0.0M
2025-03-11 16.60 16.72 16.60 16.44 0.0M
2025-03-10 17.17 17.17 16.80 16.81 0.0M
2025-03-07 17.28 17.29 17.10 17.10 0.0M
2025-03-06 17.62 17.62 17.42 17.51 0.0M
2025-03-05 17.63 17.63 17.47 17.47 0.0M
2025-03-04 17.73 17.73 17.29 17.37 0.0M
2025-03-03 18.61 18.61 18.23 18.23 0.0M
2025-02-28 18.17 18.39 18.11 18.39 0.0M
2025-02-27 18.89 18.89 18.89 18.83 0.0M
2025-02-26 18.74 18.75 18.74 18.86 0.0M
2025-02-25 18.93 18.93 18.37 18.38 0.0M
2025-02-24 19.50 19.50 19.09 19.09 0.0M
2025-02-21 19.87 19.90 19.77 19.79 0.0M
2025-02-20 19.99 20.00 19.96 19.80 0.0M
2025-02-19 20.02 20.02 20.02 20.06 0.0M
2025-02-18 19.88 20.00 19.88 19.97 0.0M
2025-02-17 19.84 19.84 19.78 19.81 0.0M
2025-02-14 19.77 19.78 19.43 19.43 0.0M
2025-02-13 19.26 19.31 19.24 19.31 0.0M
2025-02-12 18.95 19.29 18.94 19.29 0.0M
2025-02-11 19.39 19.40 19.33 19.31 0.0M
2025-02-10 19.43 19.56 19.39 19.39 0.0M
2025-02-07 19.23 19.62 19.18 19.62 0.0M
2025-02-06 18.97 19.05 18.97 19.06 0.0M
2025-02-05 19.13 19.13 18.84 19.05 0.0M
2025-02-04 18.91 19.03 18.78 19.07 0.0M
2025-02-03 18.93 18.96 18.66 18.74 0.0M
2025-01-31 19.18 19.47 19.18 19.30 0.0M
2025-01-30 19.05 19.19 19.05 19.19 0.0M
2025-01-29 19.10 19.14 19.10 18.86 0.0M
2025-01-28 19.03 19.13 18.67 18.78 0.0M
2025-01-27 19.38 19.38 18.96 19.05 0.0M
2025-01-24 19.85 19.91 19.84 19.85 0.0M
2025-01-23 19.87 19.96 19.80 19.96 0.0M
2025-01-22 19.90 20.00 19.87 20.00 0.0M
2025-01-21 19.85 19.98 19.52 19.67 0.0M
2025-01-20 19.92 19.99 19.84 19.94 0.0M
2025-01-17 19.76 19.76 19.71 19.96 0.0M
2025-01-16 19.82 19.82 19.77 19.66 0.0M
2025-01-15 19.11 19.59 19.11 19.63 0.0M
2025-01-14 19.53 19.58 19.51 19.27 0.0M
2025-01-13 19.16 19.23 18.99 19.14 0.0M
2025-01-10 19.34 19.42 19.28 19.42 0.0M
2025-01-09 19.38 19.40 19.38 19.42 0.0M
2025-01-08 19.67 19.77 19.59 19.71 0.0M
2025-01-07 20.01 20.09 19.64 19.80 0.0M
2025-01-06 19.90 20.29 19.90 20.29 0.0M
2025-01-03 19.34 19.55 19.26 19.59 0.0M
2025-01-02 19.31 19.44 19.24 19.44 0.0M