Amundi Index Solutions - Amundi DivDAX I UCITS ETF EUR Distributing (CBDDA1)

CBDDA1
🏛️ Deutschland →
35.42
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
2021-12-30 32.95 33.01 32.92 33.01 0.0M
2021-12-29 33.17 33.17 32.90 32.94 0.0M
2021-12-28 32.79 33.20 32.79 33.19 0.0M
2021-12-27 32.65 32.89 32.65 32.89 0.0M
2021-12-23 32.49 32.74 32.47 32.70 0.0M
2021-12-22 32.17 32.22 32.00 32.22 0.0M
2021-12-21 32.10 32.15 32.10 32.13 0.0M
2021-12-20 31.69 31.87 31.63 31.75 0.0M
2021-12-17 32.64 32.64 32.33 32.36 0.0M
2021-12-16 32.64 32.86 32.64 32.66 0.0M
2021-12-15 32.30 32.30 32.23 32.23 0.0M
2021-12-14 32.54 32.56 32.18 32.23 0.0M
2021-12-13 32.58 32.68 32.43 32.43 0.0M
2021-12-10 32.33 32.53 32.33 32.35 0.0M
2021-12-09 32.60 32.60 32.36 32.37 0.0M
2021-12-08 32.66 32.67 32.44 32.55 0.0M
2021-12-07 32.15 32.75 32.15 32.75 0.0M
2021-12-06 31.65 31.95 31.38 31.91 0.0M
2021-12-03 31.78 31.78 31.29 31.34 0.0M
2021-12-02 31.56 31.56 31.36 31.51 0.0M
2021-12-01 31.30 31.83 31.30 31.83 0.0M
2021-11-30 31.02 31.19 30.57 30.99 0.0M
2021-11-29 31.81 31.81 31.40 31.41 0.0M
2021-11-26 31.67 31.92 31.37 31.37 0.0M
2021-11-25 32.84 32.96 32.84 32.94 0.0M
2021-11-24 32.77 32.98 32.46 32.84 0.0M
2021-11-23 33.12 33.15 32.85 32.93 0.0M
2021-11-22 33.10 33.21 33.01 33.17 0.0M
2021-11-19 33.48 33.48 32.73 33.09 0.0M
2021-11-18 33.35 33.44 33.31 33.36 0.0M
2021-11-17 33.53 33.53 33.38 33.44 0.0M
2021-11-16 33.41 33.54 33.41 33.46 0.0M
2021-11-15 33.37 33.39 33.27 33.38 0.0M
2021-11-12 33.30 33.34 33.29 33.34 0.0M
2021-11-11 33.16 33.30 33.16 33.27 0.0M
2021-11-10 33.05 33.15 33.00 33.15 0.0M
2021-11-09 32.86 33.07 32.86 32.97 0.0M
2021-11-08 33.08 33.08 32.94 32.99 0.0M
2021-11-05 33.09 33.15 33.09 33.12 0.0M
2021-11-04 33.24 33.29 33.12 33.12 0.0M
2021-11-03 33.04 33.08 33.03 33.08 0.0M
2021-11-02 32.99 33.06 32.84 33.06 0.0M
2021-11-01 32.89 33.01 32.81 32.94 0.0M
2021-10-29 32.52 32.59 32.38 32.59 0.0M
2021-10-28 32.66 32.80 32.64 32.75 0.0M
2021-10-27 33.00 33.00 32.92 32.98 0.0M
2021-10-26 32.69 33.08 32.69 33.02 0.0M
2021-10-25 32.56 32.65 32.51 32.65 0.0M
2021-10-22 32.42 32.63 32.42 32.54 0.0M
2021-10-21 32.34 32.56 32.23 32.41 0.0M
2021-10-20 32.51 32.51 32.32 32.47 0.0M
2021-10-19 32.26 32.48 32.26 32.45 0.0M
2021-10-18 32.39 32.51 32.18 32.26 0.0M
2021-10-15 32.49 32.66 32.35 32.62 0.0M
2021-10-14 32.28 32.42 32.27 32.39 0.0M
2021-10-13 31.89 32.14 31.89 32.09 0.0M
2021-10-12 31.97 32.02 31.96 31.99 0.0M
2021-10-11 32.16 32.22 32.14 32.17 0.0M
2021-10-08 32.31 32.31 32.17 32.17 0.0M
2021-10-07 32.21 32.32 32.13 32.29 0.0M
2021-10-06 32.14 32.14 31.59 31.76 0.0M
2021-10-05 32.32 32.47 32.10 32.47 0.0M
2021-10-04 32.29 32.40 32.22 32.22 0.0M
2021-10-01 31.82 32.42 31.82 32.31 0.0M
2021-09-30 32.72 32.76 32.37 32.45 0.0M
2021-09-29 32.60 32.80 32.60 32.80 0.0M
2021-09-28 32.88 32.93 32.45 32.45 0.0M
2021-09-27 33.00 33.02 32.88 32.92 0.0M
2021-09-24 32.48 32.69 32.48 32.62 0.0M
2021-09-23 32.86 32.86 32.70 32.78 0.0M
2021-09-22 32.43 32.61 32.43 32.61 0.0M
2021-09-21 31.96 32.30 31.96 32.18 0.0M
2021-09-20 32.16 32.16 31.56 31.72 0.0M
2021-09-17 33.12 33.12 32.56 32.58 0.0M
2021-09-16 32.84 33.06 32.84 33.04 0.0M
2021-09-15 33.05 33.05 32.86 32.87 0.0M
2021-09-14 32.93 33.02 32.91 33.02 0.0M
2021-09-13 32.64 32.96 32.64 32.88 0.0M
2021-09-10 32.60 32.64 32.49 32.50 0.0M
2021-09-09 32.33 32.59 32.32 32.59 0.0M
2021-09-08 32.74 32.85 32.57 32.62 0.0M
2021-09-07 33.09 33.14 32.98 33.01 0.0M
2021-09-06 33.10 33.13 32.99 33.13 0.0M
2021-09-03 33.08 33.12 32.85 32.90 0.0M
2021-09-02 33.14 33.14 32.98 33.04 0.0M
2021-09-01 33.49 33.49 32.96 33.04 0.0M
2021-08-31 33.44 33.65 33.09 33.17 0.0M
2021-08-30 33.45 33.45 33.32 33.34 0.0M
2021-08-27 33.07 33.30 33.07 33.30 0.0M
2021-08-26 33.17 33.24 33.08 33.14 0.0M
2021-08-25 33.46 33.46 33.32 33.33 0.0M
2021-08-24 33.56 33.56 33.43 33.47 0.0M
2021-08-23 33.53 33.53 33.29 33.37 0.0M
2021-08-20 33.31 33.31 33.02 33.31 0.0M
2021-08-19 33.27 33.27 33.09 33.22 0.0M
2021-08-18 33.61 33.73 33.52 33.73 0.0M
2021-08-17 33.35 33.59 33.35 33.57 0.0M
2021-08-16 33.73 33.73 33.48 33.59 0.0M
2021-08-13 33.69 33.80 33.68 33.75 0.0M
2021-08-12 33.39 33.76 33.39 33.64 0.0M
2021-08-11 33.23 33.40 33.19 33.36 0.0M
2021-08-10 33.07 33.17 33.06 33.17 0.0M
2021-08-09 33.22 33.22 33.02 33.09 0.0M
2021-08-06 33.02 33.14 33.00 33.05 0.0M
2021-08-05 33.05 33.05 32.82 32.90 0.0M
2021-08-04 33.09 33.09 32.82 32.91 0.0M
2021-08-03 32.89 32.91 32.78 32.83 0.0M
2021-08-02 33.17 33.17 32.78 32.91 0.0M
2021-07-30 33.01 33.02 32.91 32.93 0.0M
2021-07-29 33.07 33.29 33.07 33.25 0.0M
2021-07-28 33.13 33.16 33.08 33.13 0.0M
2021-07-27 33.19 33.21 33.09 33.11 0.0M
2021-07-26 33.09 33.38 33.09 33.38 0.0M
2021-07-23 33.20 33.43 33.19 33.40 0.0M
2021-07-22 33.05 33.25 33.05 33.06 0.0M
2021-07-21 32.55 32.98 32.44 32.94 0.0M
2021-07-20 32.45 32.60 32.20 32.38 0.0M
2021-07-19 32.98 32.98 32.06 32.11 0.0M
2021-07-16 33.30 33.42 33.06 33.15 0.0M
2021-07-15 33.63 33.63 33.20 33.27 0.0M
2021-07-14 33.40 33.55 33.40 33.51 0.0M
2021-07-13 33.70 33.70 33.54 33.56 0.0M
2021-07-12 33.54 33.58 33.25 33.57 0.0M
2021-07-09 33.23 33.38 32.72 33.38 0.0M
2021-07-08 33.10 33.10 32.63 32.76 0.0M
2021-07-07 33.27 33.34 33.13 33.33 0.0M
2021-07-06 34.25 34.25 33.96 33.96 0.0M
2021-07-05 34.26 34.46 34.16 34.39 0.0M
2021-07-02 34.29 34.43 34.27 34.36 0.0M
2021-07-01 34.38 34.38 34.10 34.36 0.0M
2021-06-30 34.51 34.51 33.98 34.04 0.0M
2021-06-29 34.34 34.53 34.33 34.39 0.0M
2021-06-28 34.54 34.54 34.23 34.23 0.0M
2021-06-25 34.45 34.48 34.33 34.48 0.0M
2021-06-24 34.40 34.52 34.33 34.52 0.0M
2021-06-23 34.78 34.78 34.27 34.27 0.0M
2021-06-22 34.63 34.64 34.44 34.59 0.0M
2021-06-21 34.07 34.56 33.82 34.49 0.0M
2021-06-18 34.75 34.75 34.13 34.15 0.0M
2021-06-17 34.72 34.90 34.72 34.84 0.0M
2021-06-16 35.00 35.00 34.74 34.85 0.0M
2021-06-15 34.95 34.95 34.82 34.82 0.0M
2021-06-14 34.87 34.87 34.71 34.71 0.0M
2021-06-11 34.44 34.77 34.44 34.77 0.0M
2021-06-10 34.53 34.59 34.49 34.50 0.0M
2021-06-09 34.80 34.80 34.49 34.53 0.0M
2021-06-08 34.80 34.80 34.68 34.69 0.0M
2021-06-07 34.78 34.98 34.75 34.75 0.0M
2021-06-04 34.62 34.74 34.57 34.74 0.0M
2021-06-03 34.34 34.63 34.21 34.58 0.0M
2021-06-02 34.20 34.42 34.20 34.41 0.0M
2021-06-01 34.25 34.41 34.13 34.27 0.0M
2021-05-31 34.23 34.23 33.89 33.89 0.0M
2021-05-28 34.05 34.17 34.05 34.17 0.0M
2021-05-27 33.97 34.20 33.97 33.99 0.0M
2021-05-26 34.05 34.17 34.05 34.11 0.0M
2021-05-25 34.18 34.35 34.11 34.11 0.0M
2021-05-21 34.17 34.17 33.97 34.11 0.0M
2021-05-20 33.80 33.88 33.51 33.88 0.0M
2021-05-19 33.79 33.79 33.36 33.46 0.0M
2021-05-18 34.38 34.47 34.16 34.16 0.0M
2021-05-17 34.04 34.24 34.02 34.16 0.0M
2021-05-14 33.96 34.18 33.87 34.18 0.0M
2021-05-13 33.31 33.74 32.94 33.74 0.0M
2021-05-12 33.62 33.81 33.48 33.70 0.0M
2021-05-11 33.92 33.92 33.22 33.30 0.0M
2021-05-10 34.19 34.19 33.97 34.07 0.0M
2021-05-07 34.00 34.00 33.76 33.99 0.0M
2021-05-06 33.70 33.70 33.51 33.66 0.0M
2021-05-05 33.12 33.47 33.12 33.47 0.0M
2021-05-04 33.38 33.55 32.76 32.76 0.0M
2021-05-03 33.41 33.45 33.20 33.45 0.0M
2021-04-30 33.39 33.39 33.15 33.15 0.0M
2021-04-29 33.70 33.70 33.06 33.14 0.0M
2021-04-28 33.87 33.87 33.54 33.54 0.0M
2021-04-27 33.61 33.61 33.47 33.51 0.0M
2021-04-26 33.69 33.69 33.50 33.59 0.0M
2021-04-23 33.68 33.68 33.34 33.50 0.0M
2021-04-22 33.64 33.64 33.55 33.61 0.0M
2021-04-21 33.20 33.48 33.20 33.43 0.0M
2021-04-20 33.94 33.94 33.28 33.28 0.0M
2021-04-19 33.95 33.95 33.78 33.78 0.0M
2021-04-16 33.62 34.01 33.57 33.97 0.0M
2021-04-15 33.61 33.61 33.39 33.40 0.0M
2021-04-14 33.70 33.70 33.36 33.46 0.0M
2021-04-13 33.59 33.96 33.55 33.64 0.0M
2021-04-12 33.54 33.80 33.54 33.65 0.0M
2021-04-09 33.60 33.65 33.55 33.62 0.0M
2021-04-08 33.66 33.84 33.51 33.61 0.0M
2021-04-07 33.68 33.83 33.67 33.67 0.0M
2021-04-06 33.75 33.97 33.68 33.69 0.0M
2021-04-01 33.57 33.84 33.39 33.53 0.0M
2021-03-31 33.38 33.50 33.35 33.42 0.0M
2021-03-30 33.30 33.49 33.16 33.49 0.0M
2021-03-29 32.75 32.99 32.75 32.97 0.0M
2021-03-26 32.78 32.83 32.69 32.75 0.0M
2021-03-25 32.16 32.65 32.16 32.57 0.0M
2021-03-24 32.43 32.43 32.30 32.43 0.0M
2021-03-23 32.20 32.67 32.20 32.54 0.0M
2021-03-22 32.43 32.61 32.43 32.47 0.0M
2021-03-19 32.71 32.88 32.50 32.62 0.0M
2021-03-18 32.69 33.08 32.64 33.00 0.0M
2021-03-17 32.14 32.41 32.14 32.35 0.0M
2021-03-16 32.26 32.36 32.23 32.32 0.0M
2021-03-15 32.44 32.53 32.17 32.18 0.0M
2021-03-12 32.13 32.33 32.13 32.33 0.0M
2021-03-11 32.39 32.50 32.19 32.37 0.0M
2021-03-10 32.10 32.44 32.10 32.44 0.0M
2021-03-09 31.99 32.25 31.99 32.16 0.0M
2021-03-08 31.50 32.17 31.41 32.16 0.0M
2021-03-05 31.40 31.40 31.15 31.17 0.0M
2021-03-04 31.29 31.45 31.18 31.45 0.0M
2021-03-03 31.31 31.44 31.08 31.28 0.0M
2021-03-02 30.67 31.06 30.67 30.89 0.0M
2021-03-01 30.74 30.85 30.62 30.84 0.0M
2021-02-26 30.18 30.60 30.18 30.38 0.0M
2021-02-25 30.94 30.94 30.61 30.61 0.0M
2021-02-24 30.38 30.84 30.38 30.84 0.0M
2021-02-23 31.00 31.00 30.23 30.50 0.0M
2021-02-22 30.62 30.80 30.45 30.80 0.0M
2021-02-19 30.55 30.86 30.55 30.82 0.0M
2021-02-18 30.87 30.87 30.52 30.54 0.0M
2021-02-17 30.73 30.73 30.61 30.61 0.0M
2021-02-16 30.82 30.94 30.79 30.79 0.0M
2021-02-15 31.09 31.09 30.80 30.96 0.0M
2021-02-12 30.50 30.82 30.50 30.82 0.0M
2021-02-11 30.76 30.85 30.76 30.82 0.0M
2021-02-10 30.93 30.94 30.78 30.78 0.0M
2021-02-09 31.02 31.02 30.73 30.87 0.0M
2021-02-08 31.26 31.26 31.02 31.02 0.0M
2021-02-05 31.15 31.29 30.97 31.14 0.0M
2021-02-04 30.78 31.09 30.78 31.09 0.0M
2021-02-03 30.61 30.78 30.44 30.68 0.0M
2021-02-02 29.90 30.29 29.90 30.29 0.0M
2021-02-01 29.76 29.84 29.67 29.82 0.0M
2021-01-29 29.41 29.73 29.41 29.44 0.0M
2021-01-28 29.52 29.88 29.08 29.88 0.0M
2021-01-27 30.06 30.20 29.57 29.68 0.0M
2021-01-26 29.85 30.37 29.85 30.21 0.0M
2021-01-25 30.70 30.70 29.80 29.85 0.0M
2021-01-22 30.33 30.40 30.23 30.36 0.0M
2021-01-21 30.54 30.64 30.40 30.41 0.0M
2021-01-20 30.30 30.45 30.17 30.45 0.0M
2021-01-19 30.22 30.23 30.10 30.12 0.0M
2021-01-18 29.92 30.16 29.92 30.16 0.0M
2021-01-15 30.51 30.51 29.97 30.11 0.0M
2021-01-14 30.39 30.60 30.39 30.56 0.0M
2021-01-13 30.29 30.41 30.29 30.39 0.0M
2021-01-12 30.41 30.41 30.25 30.26 0.0M
2021-01-11 30.30 30.49 30.06 30.26 0.0M
2021-01-08 30.85 30.85 30.50 30.54 0.0M
2021-01-07 30.32 30.60 30.32 30.53 0.0M
2021-01-06 29.80 30.24 29.80 30.17 0.0M
2021-01-05 29.83 29.83 29.54 29.62 0.0M
2021-01-04 30.18 30.21 29.70 29.78 0.0M