Amundi GovBd Lwst Rtd Euro Inv Grd UCITS ETF-ED

X1GD
🏛️ Deutschland →
197.25
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
2024-12-30 196.08 196.44 196.08 196.44 0.0M
2024-12-27 196.36 196.36 196.11 196.23 0.0M
2024-12-23 196.82 197.29 196.82 196.86 0.0M
2024-12-20 197.21 197.46 197.09 197.34 0.0M
2024-12-19 197.19 197.33 197.00 197.11 0.0M
2024-12-18 197.96 197.96 197.70 197.86 0.0M
2024-12-17 197.71 198.04 197.71 198.04 0.0M
2024-12-16 198.13 198.22 197.91 197.91 0.0M
2024-12-13 198.73 198.73 198.03 198.03 0.0M
2024-12-12 199.70 199.75 198.84 198.84 0.0M
2024-12-11 200.32 200.32 200.03 200.06 0.0M
2024-12-10 200.02 200.54 200.02 200.27 0.0M
2024-12-09 205.24 205.24 204.88 204.88 0.0M
2024-12-06 204.87 204.89 204.77 204.89 0.0M
2024-12-05 204.91 205.07 204.66 204.85 0.0M
2024-12-04 204.39 204.83 204.36 204.83 0.0M
2024-12-03 204.51 204.73 204.51 204.67 0.0M
2024-12-02 204.34 204.88 204.34 204.50 0.0M
2024-11-29 203.52 204.15 203.50 204.15 0.0M
2024-11-28 202.93 203.43 202.93 203.43 0.0M
2024-11-27 202.29 202.70 202.29 202.70 0.0M
2024-11-26 201.81 202.07 201.81 201.96 0.0M
2024-11-25 201.61 201.97 201.14 201.97 0.0M
2024-11-22 200.22 201.65 200.22 201.38 0.0M
2024-11-21 200.08 200.55 200.08 200.55 0.0M
2024-11-20 200.17 200.44 199.93 200.44 0.0M
2024-11-19 200.70 200.86 200.54 200.54 0.0M
2024-11-18 200.12 200.17 199.73 200.17 0.0M
2024-11-15 200.38 200.58 200.38 200.38 0.0M
2024-11-14 199.22 200.46 199.22 200.42 0.0M
2024-11-13 199.13 199.68 199.13 199.68 0.0M
2024-11-12 199.83 200.27 199.67 199.67 0.0M
2024-11-11 199.59 200.03 199.59 200.03 0.0M
2024-11-08 198.96 199.23 198.63 199.23 0.0M
2024-11-07 198.54 198.54 197.53 198.18 0.0M
2024-11-06 199.52 199.52 198.64 198.64 0.0M
2024-11-05 198.86 198.93 198.66 198.93 0.0M
2024-11-04 198.89 199.25 198.89 199.17 0.0M
2024-11-01 199.44 199.44 198.86 198.86 0.0M
2024-10-31 198.84 199.14 198.84 199.14 0.0M
2024-10-30 200.19 200.19 199.10 199.41 0.0M
2024-10-29 200.47 200.47 199.78 199.78 0.0M
2024-10-28 199.76 200.74 199.76 200.48 0.0M
2024-10-25 200.82 200.86 200.29 200.29 0.0M
2024-10-24 200.54 200.85 200.54 200.81 0.0M
2024-10-23 199.97 200.01 199.76 200.01 0.0M
2024-10-22 199.93 200.08 199.52 199.69 0.0M
2024-10-21 201.66 201.66 200.20 200.20 0.0M
2024-10-18 201.27 201.95 201.27 201.95 0.0M
2024-10-17 201.37 201.63 201.10 201.45 0.0M
2024-10-16 201.09 201.57 201.06 201.52 0.0M
2024-10-15 200.50 200.88 200.49 200.88 0.0M
2024-10-14 200.00 200.00 199.82 199.90 0.0M
2024-10-11 200.02 200.02 199.37 199.73 0.0M
2024-10-10 199.58 200.05 199.58 200.05 0.0M
2024-10-09 200.10 200.10 199.75 199.75 0.0M
2024-10-08 199.77 199.89 199.67 199.89 0.0M
2024-10-07 200.15 200.15 199.83 199.83 0.0M
2024-10-04 200.78 200.78 200.45 200.45 0.0M
2024-10-03 201.34 201.34 200.92 201.03 0.0M
2024-10-02 202.07 202.07 201.49 201.62 0.0M
2024-10-01 201.42 202.36 201.42 202.24 0.0M
2024-09-30 200.79 201.23 200.77 200.92 0.0M
2024-09-27 200.92 201.34 200.71 200.86 0.0M
2024-09-26 200.32 200.81 200.32 200.49 0.0M
2024-09-25 200.82 200.82 200.03 200.03 0.0M
2024-09-24 200.35 200.74 200.22 200.74 0.0M
2024-09-23 199.78 200.20 199.78 200.20 0.0M
2024-09-20 200.09 200.09 199.69 199.70 0.0M
2024-09-19 199.80 199.95 199.66 199.95 0.0M
2024-09-18 200.55 200.55 199.87 199.87 0.0M
2024-09-17 201.10 201.10 200.61 200.61 0.0M
2024-09-16 200.66 200.89 200.56 200.89 0.0M
2024-09-13 200.69 200.69 200.40 200.51 0.0M
2024-09-12 200.58 200.58 200.24 200.24 0.0M
2024-09-11 200.46 200.70 200.38 200.70 0.0M
2024-09-10 199.59 200.02 199.55 200.02 0.0M
2024-09-09 198.68 199.65 198.68 199.65 0.0M
2024-09-06 199.68 200.00 199.61 199.61 0.0M
2024-09-05 199.26 199.42 198.89 199.36 0.0M
2024-09-04 198.55 199.16 198.55 199.16 0.0M
2024-09-03 197.61 198.17 197.57 198.17 0.0M
2024-09-02 197.69 197.69 197.21 197.60 0.0M
2024-08-30 198.21 198.42 197.85 197.85 0.0M
2024-08-29 198.12 198.46 198.09 198.09 0.0M
2024-08-28 198.06 198.51 198.06 198.19 0.0M
2024-08-27 198.49 198.49 197.77 197.90 0.0M
2024-08-26 199.04 199.04 198.62 198.62 0.0M
2024-08-23 198.64 198.92 198.50 198.92 0.0M
2024-08-22 199.14 199.14 198.53 198.53 0.0M
2024-08-21 198.68 199.07 198.68 199.07 0.0M
2024-08-20 198.33 198.77 198.30 198.77 0.0M
2024-08-19 198.35 198.56 198.23 198.23 0.0M
2024-08-16 198.34 198.59 198.01 198.01 0.0M
2024-08-15 199.06 199.06 198.03 198.03 0.0M
2024-08-14 198.98 199.07 198.72 198.98 0.0M
2024-08-13 198.12 198.90 198.12 198.90 0.0M
2024-08-12 197.85 198.20 197.82 198.20 0.0M
2024-08-09 197.79 198.23 197.79 198.08 0.0M
2024-08-08 197.81 197.81 197.58 197.58 0.0M
2024-08-07 198.02 198.02 197.31 197.40 0.0M
2024-08-06 197.97 198.71 197.97 198.31 0.0M
2024-08-05 198.57 198.84 197.92 197.92 0.0M
2024-08-02 197.89 198.23 197.68 198.23 0.0M
2024-08-01 197.87 197.87 197.29 197.70 0.0M
2024-07-31 196.96 197.33 196.96 197.33 0.0M
2024-07-30 196.62 196.65 196.28 196.58 0.0M
2024-07-29 196.04 196.67 196.04 196.45 0.0M
2024-07-26 195.19 195.70 195.19 195.70 0.0M
2024-07-25 195.22 195.59 195.22 195.59 0.0M
2024-07-24 195.51 195.51 195.19 195.19 0.0M
2024-07-23 195.39 195.55 195.39 195.54 0.0M
2024-07-22 195.45 195.45 195.14 195.14 0.0M
2024-07-19 195.93 195.93 195.26 195.26 0.0M
2024-07-18 196.01 196.21 195.66 196.06 0.0M
2024-07-17 196.00 196.00 195.89 195.89 0.0M
2024-07-16 195.54 195.85 195.54 195.83 0.0M
2024-07-15 194.93 195.36 194.93 195.34 0.0M
2024-07-12 194.87 194.87 194.63 194.82 0.0M
2024-07-11 194.23 195.17 194.08 195.08 0.0M
2024-07-10 193.82 194.30 193.82 194.20 0.0M
2024-07-09 193.91 193.91 193.21 193.21 0.0M
2024-07-08 193.28 194.18 193.28 194.18 0.0M
2024-07-05 193.24 193.60 193.24 193.60 0.0M
2024-07-04 192.87 192.92 192.85 192.85 0.0M
2024-07-03 192.61 192.97 192.48 192.97 0.0M
2024-07-02 192.03 192.41 191.71 192.14 0.0M
2024-07-01 192.73 192.73 191.91 191.91 0.0M
2024-06-28 192.90 192.90 192.43 192.72 0.0M
2024-06-27 193.03 193.03 192.83 192.84 0.0M
2024-06-26 193.83 193.83 193.08 193.08 0.0M
2024-06-25 193.99 194.06 193.75 193.83 0.0M
2024-06-24 193.78 193.81 193.68 193.68 0.0M
2024-06-21 193.52 194.19 193.52 193.54 0.0M
2024-06-20 193.34 193.54 193.21 193.54 0.0M
2024-06-19 194.04 194.04 193.37 193.63 0.0M
2024-06-18 193.75 194.03 193.73 194.03 0.0M
2024-06-17 194.05 194.05 193.34 193.38 0.0M
2024-06-14 193.08 194.02 193.00 193.85 0.0M
2024-06-13 192.72 193.13 192.48 193.13 0.0M
2024-06-12 191.90 193.03 191.90 193.01 0.0M
2024-06-11 191.38 191.59 190.67 191.59 0.0M
2024-06-10 192.04 192.04 191.22 191.22 0.0M
2024-06-07 193.41 193.41 192.47 192.55 0.0M
2024-06-06 193.95 194.22 193.56 193.57 0.0M
2024-06-05 193.50 194.06 193.42 194.06 0.0M
2024-06-04 193.18 193.78 193.18 193.47 0.0M
2024-06-03 192.23 193.10 192.23 193.10 0.0M
2024-05-31 192.06 192.27 191.74 192.09 0.0M
2024-05-30 191.78 192.05 191.70 192.05 0.0M
2024-05-29 192.40 192.40 191.58 191.58 0.0M
2024-05-28 193.48 193.48 192.79 192.79 0.0M
2024-05-27 192.91 193.65 192.91 193.45 0.0M
2024-05-24 192.83 192.87 192.82 192.82 0.0M
2024-05-23 193.48 193.48 192.71 192.71 0.0M
2024-05-22 193.16 193.34 193.16 193.34 0.0M
2024-05-21 193.54 193.72 193.52 193.69 0.0M
2024-05-20 193.43 193.63 193.43 193.50 0.0M
2024-05-17 194.25 194.25 193.59 193.59 0.0M
2024-05-16 194.79 194.79 194.39 194.39 0.0M
2024-05-15 193.21 194.63 193.21 194.63 0.0M
2024-05-14 193.28 193.28 192.74 192.74 0.0M
2024-05-13 193.38 193.45 193.27 193.27 0.0M
2024-05-10 193.97 193.97 193.04 193.11 0.0M
2024-05-09 193.81 193.81 193.41 193.41 0.0M
2024-05-08 194.19 194.19 193.95 193.95 0.0M
2024-05-07 194.14 194.43 194.05 194.43 0.0M
2024-05-06 193.83 194.30 193.83 193.84 0.0M
2024-05-03 193.18 193.40 193.06 193.40 0.0M
2024-05-02 193.20 193.20 192.60 192.85 0.0M
2024-04-30 193.06 193.06 192.42 192.45 0.0M
2024-04-29 192.69 193.10 192.67 193.10 0.0M
2024-04-26 191.77 192.20 191.77 192.20 0.0M
2024-04-25 191.89 192.02 191.38 191.38 0.0M
2024-04-24 192.81 192.81 191.76 191.76 0.0M
2024-04-23 193.49 193.51 193.10 193.10 0.0M
2024-04-22 192.74 193.22 192.38 193.22 0.0M
2024-04-19 193.12 193.12 192.64 192.79 0.0M
2024-04-18 193.40 193.40 192.79 192.79 0.0M
2024-04-17 192.54 192.87 192.54 192.87 0.0M
2024-04-16 193.16 193.16 192.45 192.50 0.0M
2024-04-15 194.08 194.08 193.25 193.25 0.0M
2024-04-12 193.71 194.56 193.71 194.43 0.0M
2024-04-11 193.44 193.44 192.92 192.92 0.0M
2024-04-10 194.34 194.69 193.73 193.73 0.0M
2024-04-09 193.60 194.47 193.60 194.44 0.0M
2024-04-08 193.22 193.39 193.10 193.39 0.0M
2024-04-05 194.35 194.48 193.54 193.54 0.0M
2024-04-04 193.81 194.37 193.81 194.21 0.0M
2024-04-03 193.39 193.63 193.30 193.30 0.0M
2024-04-02 194.19 194.19 193.28 193.28 0.0M
2024-03-28 194.90 194.90 194.49 194.72 0.0M
2024-03-27 194.87 195.11 194.74 195.11 0.0M
2024-03-26 194.31 194.62 194.31 194.57 0.0M
2024-03-25 194.85 194.85 194.04 194.14 0.0M
2024-03-22 194.28 194.80 194.28 194.80 0.0M
2024-03-21 193.73 194.37 193.73 194.17 0.0M
2024-03-20 194.11 194.11 193.64 193.64 0.0M
2024-03-19 193.73 193.85 193.54 193.54 0.0M
2024-03-18 193.77 193.77 193.59 193.66 0.0M
2024-03-15 193.54 193.86 193.54 193.68 0.0M
2024-03-14 194.64 194.95 193.80 193.80 0.0M
2024-03-13 195.23 195.23 194.59 194.67 0.0M
2024-03-12 194.89 195.09 194.75 194.78 0.0M
2024-03-11 195.68 195.68 194.78 194.78 0.0M
2024-03-08 195.26 195.63 195.26 195.43 0.0M
2024-03-07 194.40 194.98 194.22 194.98 0.0M
2024-03-06 194.14 194.47 193.97 194.47 0.0M
2024-03-05 193.39 194.28 193.39 194.16 0.0M
2024-03-04 192.29 192.92 192.29 192.83 0.0M
2024-03-01 192.23 192.49 192.16 192.30 0.0M
2024-02-29 192.12 192.72 191.61 192.72 0.0M
2024-02-28 191.77 192.01 191.73 191.88 0.0M
2024-02-27 192.35 192.35 191.84 191.84 0.0M
2024-02-26 193.45 193.45 192.15 192.15 0.0M
2024-02-23 192.08 193.20 192.08 193.20 0.0M
2024-02-22 191.63 192.18 191.63 192.18 0.0M
2024-02-21 192.42 192.73 191.75 191.75 0.0M
2024-02-20 192.33 192.84 192.33 192.80 0.0M
2024-02-19 192.42 192.42 192.24 192.24 0.0M
2024-02-16 192.41 192.52 192.41 192.45 0.0M
2024-02-15 193.37 193.37 192.78 192.78 0.0M
2024-02-14 192.18 192.79 192.18 192.79 0.0M
2024-02-13 192.04 192.52 191.87 191.87 0.0M
2024-02-12 191.94 192.37 191.71 192.13 0.0M
2024-02-09 191.58 192.01 191.56 191.56 0.0M
2024-02-08 192.36 192.51 191.88 191.88 0.0M
2024-02-07 192.94 192.94 192.41 192.41 0.0M
2024-02-06 192.81 192.81 192.45 192.73 0.0M
2024-02-05 192.87 192.93 192.49 192.56 0.0M
2024-02-02 194.25 194.51 193.51 193.51 0.0M
2024-02-01 194.10 194.67 193.89 194.67 0.0M
2024-01-31 193.91 194.53 193.76 194.48 0.0M
2024-01-30 194.05 194.05 193.21 193.31 0.0M
2024-01-29 193.50 193.91 193.36 193.91 0.0M
2024-01-26 193.59 193.59 193.07 193.07 0.0M
2024-01-25 192.07 193.06 191.89 193.06 0.0M
2024-01-24 192.31 192.82 192.16 192.16 0.0M
2024-01-23 192.50 192.67 191.96 191.96 0.0M
2024-01-22 192.82 192.96 192.82 192.88 0.0M
2024-01-19 192.43 192.82 192.43 192.47 0.0M
2024-01-18 192.49 192.65 192.17 192.17 0.0M
2024-01-17 192.40 192.93 192.34 192.34 0.0M
2024-01-16 193.39 193.80 193.29 193.29 0.0M
2024-01-15 193.54 193.61 193.36 193.45 0.0M
2024-01-12 193.83 194.30 193.58 194.30 0.0M
2024-01-11 193.32 193.59 193.12 193.12 0.0M
2024-01-10 193.32 193.49 192.96 192.96 0.0M
2024-01-09 193.15 193.30 192.91 193.08 0.0M
2024-01-08 192.96 193.90 192.66 193.82 0.0M
2024-01-05 193.67 193.79 193.14 193.54 0.0M
2024-01-04 195.47 195.47 194.00 194.01 0.0M
2024-01-03 194.38 195.19 194.38 195.19 0.0M
2024-01-02 194.59 194.78 194.32 194.54 0.0M