Amundi Index Solutions - Amundi EUR Corporate Bond 0-3Y ESG UCITS ETF DR (C)

ECRP3
🏛️ Frankreich →
53.67
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 53.70 53.70 53.66 53.67 0.0M
2025-09-25 53.64 53.68 53.64 53.66 0.0M
2025-09-24 53.61 53.67 53.61 53.67 0.0M
2025-09-23 53.65 53.70 53.65 53.67 0.0M
2025-09-22 53.67 53.68 53.65 53.68 0.0M
2025-09-19 53.57 53.67 53.57 53.67 0.0M
2025-09-18 53.70 53.70 53.64 53.67 0.0M
2025-09-17 53.62 53.65 53.62 53.64 0.0M
2025-09-16 53.68 53.68 53.62 53.64 0.0M
2025-09-15 53.65 53.67 53.63 53.65 0.0M
2025-09-12 53.70 53.70 53.61 53.64 0.0M
2025-09-11 53.68 53.68 53.62 53.63 0.0M
2025-09-10 53.63 53.66 53.61 53.63 0.0M
2025-09-09 53.67 53.67 53.63 53.64 0.0M
2025-09-08 53.65 53.68 53.61 53.63 0.0M
2025-09-05 53.61 53.70 53.60 53.64 0.0M
2025-09-04 53.58 53.62 53.56 53.57 0.0M
2025-09-03 53.57 53.58 53.53 53.58 0.0M
2025-09-02 53.59 53.59 53.55 53.56 0.0M
2025-09-01 53.56 53.60 53.56 53.58 0.0M
2025-08-29 53.63 53.63 53.58 53.58 0.0M
2025-08-28 53.59 53.59 53.56 53.58 0.0M
2025-08-27 53.52 53.61 53.52 53.57 0.0M
2025-08-26 53.62 53.62 53.54 53.55 0.1M
2025-08-25 53.66 53.66 53.54 53.57 0.0M
2025-08-22 53.59 53.60 53.56 53.56 0.0M
2025-08-21 53.61 53.61 53.53 53.56 0.0M
2025-08-20 53.62 53.62 53.56 53.56 0.0M
2025-08-19 53.52 53.59 53.52 53.58 0.0M
2025-08-18 53.53 53.58 53.53 53.57 0.0M
2025-08-15 53.57 53.57 53.54 53.54 0.0M
2025-08-14 53.58 53.60 53.56 53.56 0.0M
2025-08-13 53.57 53.59 53.57 53.58 0.0M
2025-08-12 53.54 53.56 53.54 53.56 0.0M
2025-08-11 53.54 53.61 53.52 53.55 0.0M
2025-08-08 53.57 53.59 53.53 53.55 0.0M
2025-08-07 53.57 53.59 53.55 53.57 0.0M
2025-08-06 53.58 53.58 53.53 53.53 0.0M
2025-08-05 53.56 53.58 53.52 53.56 0.0M
2025-08-04 53.55 53.57 53.51 53.56 0.0M
2025-08-01 53.51 53.53 53.49 53.49 0.0M
2025-07-31 53.57 53.57 53.49 53.53 0.0M
2025-07-30 53.56 53.57 53.51 53.51 0.0M
2025-07-29 53.60 53.60 53.52 53.55 0.0M
2025-07-28 53.54 53.55 53.49 53.54 0.0M
2025-07-25 53.49 53.54 53.47 53.51 0.0M
2025-07-24 53.59 53.59 53.49 53.53 0.0M
2025-07-23 53.46 53.56 53.46 53.56 0.0M
2025-07-22 53.58 53.58 53.51 53.55 0.0M
2025-07-21 53.56 53.56 53.51 53.54 0.0M
2025-07-18 53.56 53.56 53.48 53.50 0.0M
2025-07-17 53.54 53.54 53.50 53.51 0.0M
2025-07-16 53.58 53.58 53.47 53.49 0.0M
2025-07-15 53.45 53.50 53.45 53.48 0.0M
2025-07-14 53.51 53.51 53.42 53.44 0.0M
2025-07-11 53.55 53.55 53.43 53.45 0.0M
2025-07-10 53.49 53.50 53.43 53.46 0.0M
2025-07-09 53.52 53.52 53.46 53.47 0.0M
2025-07-08 53.52 53.52 53.46 53.47 0.0M
2025-07-07 53.53 53.53 53.45 53.50 0.0M
2025-07-04 53.45 53.51 53.45 53.47 0.0M
2025-07-03 53.52 53.52 53.42 53.42 0.0M
2025-07-02 53.45 53.46 53.36 53.40 0.0M
2025-07-01 53.50 53.50 53.40 53.42 0.0M
2025-06-30 53.38 53.45 53.38 53.39 0.0M
2025-06-27 53.42 53.42 53.35 53.38 0.0M
2025-06-26 53.41 53.41 53.37 53.37 0.0M
2025-06-25 53.34 53.39 53.34 53.37 0.0M
2025-06-24 53.36 53.36 53.34 53.34 0.0M
2025-06-23 53.29 53.33 53.29 53.31 0.0M
2025-06-20 53.31 53.33 53.15 53.28 0.0M
2025-06-19 53.38 53.38 53.26 53.28 0.0M
2025-06-18 53.32 53.32 53.26 53.29 0.0M
2025-06-17 53.29 53.32 53.27 53.27 0.0M
2025-06-16 53.28 53.33 53.28 53.31 0.0M
2025-06-13 53.33 53.33 53.25 53.25 0.0M
2025-06-12 53.38 53.38 53.27 53.30 0.0M
2025-06-11 53.30 53.31 53.27 53.27 0.0M
2025-06-10 53.27 53.30 53.27 53.28 0.0M
2025-06-09 53.20 53.30 53.20 53.30 0.0M
2025-06-06 53.27 53.27 53.22 53.25 0.0M
2025-06-05 53.28 53.30 53.22 53.22 0.0M
2025-06-04 53.27 53.28 53.24 53.24 0.0M
2025-06-03 53.32 53.32 53.24 53.24 0.0M
2025-06-02 53.23 53.25 53.19 53.22 0.0M
2025-05-30 53.24 53.27 53.23 53.23 0.0M
2025-05-29 53.24 53.24 53.21 53.24 0.0M
2025-05-28 53.21 53.22 53.20 53.20 0.0M
2025-05-27 53.29 53.29 53.19 53.19 0.0M
2025-05-26 53.16 53.21 53.16 53.19 0.0M
2025-05-23 53.15 53.24 53.14 53.18 0.0M
2025-05-22 53.20 53.20 53.11 53.11 0.0M
2025-05-21 53.11 53.14 53.10 53.12 0.0M
2025-05-20 53.07 53.20 53.07 53.15 0.0M
2025-05-19 53.15 53.15 53.07 53.11 0.0M
2025-05-16 53.14 53.15 53.11 53.11 0.0M
2025-05-15 53.07 53.11 53.07 53.09 0.0M
2025-05-14 53.08 53.09 53.04 53.04 0.0M
2025-05-13 53.06 53.10 53.03 53.07 0.0M
2025-05-12 53.08 53.11 53.05 53.05 0.0M
2025-05-09 53.13 53.13 53.09 53.11 0.0M
2025-05-08 53.10 53.13 53.09 53.09 0.0M
2025-05-07 53.14 53.14 53.08 53.09 0.0M
2025-05-06 53.07 53.08 53.02 53.06 0.0M
2025-05-05 53.06 53.10 53.06 53.08 0.0M
2025-05-02 53.07 53.08 53.04 53.04 0.0M
2025-04-30 53.06 53.08 53.04 53.04 0.0M
2025-04-29 53.06 53.07 53.02 53.07 0.0M
2025-04-28 53.06 53.08 53.02 53.04 0.0M
2025-04-25 53.07 53.08 53.04 53.04 0.0M
2025-04-24 53.04 53.07 53.01 53.05 0.0M
2025-04-23 53.07 53.07 53.04 53.07 0.0M
2025-04-22 53.06 53.06 52.99 53.00 0.0M
2025-04-17 52.96 53.01 52.96 53.01 0.0M
2025-04-16 52.94 52.94 52.91 52.94 0.0M
2025-04-15 52.87 52.94 52.87 52.94 0.0M
2025-04-14 52.99 52.99 52.82 52.85 0.0M
2025-04-11 52.82 52.96 52.79 52.82 0.0M
2025-04-10 53.12 53.12 52.74 52.74 0.0M
2025-04-09 52.77 52.79 52.68 52.68 0.0M
2025-04-08 52.76 52.88 52.76 52.77 0.0M
2025-04-07 52.84 52.89 52.58 52.66 0.0M
2025-04-04 52.92 52.92 52.73 52.73 0.0M
2025-04-03 52.80 52.89 52.80 52.81 0.0M
2025-04-02 52.82 52.85 52.82 52.80 0.0M
2025-04-01 52.85 52.85 52.80 52.80 0.0M
2025-03-31 52.81 52.84 52.76 52.76 0.0M
2025-03-28 52.83 52.84 52.78 52.80 0.0M
2025-03-27 52.88 52.88 52.78 52.78 0.0M
2025-03-26 52.76 52.80 52.76 52.76 0.0M
2025-03-25 52.76 52.77 52.72 52.77 0.0M
2025-03-24 52.76 52.77 52.73 52.73 0.0M
2025-03-21 52.74 52.77 52.73 52.73 0.0M
2025-03-20 52.74 52.76 52.72 52.72 0.0M
2025-03-19 52.77 52.77 52.69 52.69 0.0M
2025-03-18 52.69 52.72 52.63 52.69 0.0M
2025-03-17 52.72 52.72 52.65 52.70 0.0M
2025-03-14 52.67 52.67 52.63 52.64 0.0M
2025-03-13 52.67 52.69 52.63 52.63 0.0M
2025-03-12 52.65 52.69 52.65 52.68 0.0M
2025-03-11 52.69 52.71 52.65 52.66 0.0M
2025-03-10 52.76 52.76 52.67 52.67 0.0M
2025-03-07 52.73 52.73 52.63 52.66 0.0M
2025-03-06 52.65 52.70 52.62 52.62 0.0M
2025-03-05 52.67 52.71 52.63 52.64 0.0M
2025-03-04 52.80 52.80 52.74 52.74 0.0M
2025-03-03 52.72 52.79 52.72 52.74 0.0M
2025-02-28 52.80 52.81 52.75 52.81 0.0M
2025-02-27 52.80 52.80 52.73 52.75 0.0M
2025-02-26 52.76 52.76 52.73 52.73 0.0M
2025-02-25 52.76 52.76 52.71 52.72 0.0M
2025-02-24 52.81 52.81 52.63 52.71 0.0M
2025-02-21 52.67 52.73 52.67 52.71 0.0M
2025-02-20 52.59 52.69 52.59 52.65 0.0M
2025-02-19 52.67 52.69 52.63 52.63 0.0M
2025-02-18 52.63 52.70 52.63 52.69 0.0M
2025-02-17 52.73 52.73 52.63 52.63 0.0M
2025-02-14 52.65 52.71 52.65 52.66 0.0M
2025-02-13 52.64 52.70 52.64 52.69 0.0M
2025-02-12 52.68 52.68 52.61 52.61 0.0M
2025-02-11 52.72 52.72 52.65 52.65 0.0M
2025-02-10 52.67 52.69 52.66 52.66 0.0M
2025-02-07 52.67 52.67 52.62 52.65 0.0M
2025-02-06 52.64 52.67 52.61 52.67 0.0M
2025-02-05 52.65 52.67 52.62 52.62 0.0M
2025-02-04 52.62 52.66 52.61 52.62 0.0M
2025-02-03 52.63 52.64 52.58 52.64 0.0M
2025-01-31 52.55 52.61 52.52 52.59 0.0M
2025-01-30 52.44 52.55 52.44 52.50 0.0M
2025-01-29 52.43 52.48 52.43 52.47 0.0M
2025-01-28 52.42 52.45 52.42 52.42 0.0M
2025-01-27 52.40 52.45 52.40 52.41 0.0M
2025-01-24 52.40 52.43 52.39 52.39 0.0M
2025-01-23 52.46 52.46 52.40 52.40 0.0M
2025-01-22 52.49 52.49 52.41 52.41 0.0M
2025-01-21 52.41 52.42 52.34 52.40 0.0M
2025-01-20 52.45 52.45 52.41 52.42 0.0M
2025-01-17 52.36 52.44 52.36 52.44 0.0M
2025-01-16 52.33 52.38 52.33 52.34 0.0M
2025-01-15 52.26 52.37 52.26 52.37 0.0M
2025-01-14 52.37 52.37 52.27 52.27 0.0M
2025-01-13 52.29 52.31 52.26 52.26 0.0M
2025-01-10 52.32 52.34 52.30 52.32 0.0M
2025-01-09 52.32 52.37 52.32 52.37 0.0M
2025-01-08 52.33 52.34 52.32 52.32 0.0M
2025-01-07 52.33 52.36 52.33 52.36 0.0M
2025-01-06 52.34 52.37 52.34 52.37 0.0M
2025-01-03 52.41 52.44 52.34 52.34 0.0M
2025-01-02 52.45 52.46 52.41 52.41 0.0M