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
2024-12-30 31.52 31.63 31.52 31.54 0.0M
2024-12-27 31.28 31.60 31.28 31.60 0.0M
2024-12-23 31.42 31.45 31.26 31.35 0.0M
2024-12-20 31.34 31.55 31.21 31.55 0.0M
2024-12-19 31.58 31.70 31.54 31.55 0.0M
2024-12-18 32.12 32.12 31.86 31.87 0.0M
2024-12-17 32.08 32.16 32.02 32.06 0.0M
2024-12-16 33.08 33.08 32.16 32.23 0.0M
2024-12-13 32.63 32.88 32.63 32.73 0.0M
2024-12-12 32.70 32.70 32.59 32.59 0.0M
2024-12-11 32.62 32.74 32.54 32.59 0.0M
2024-12-10 32.40 32.62 32.40 32.59 0.0M
2024-12-09 33.80 33.82 33.69 33.70 0.0M
2024-12-06 33.58 33.68 33.58 33.59 0.0M
2024-12-05 33.22 33.46 33.22 33.45 0.0M
2024-12-04 33.10 33.33 33.10 33.20 0.0M
2024-12-03 33.11 33.14 33.03 33.06 0.0M
2024-12-02 32.68 33.18 32.68 33.14 0.0M
2024-11-29 32.47 32.70 32.47 32.70 0.0M
2024-11-28 32.54 32.56 32.45 32.56 0.0M
2024-11-27 32.26 32.35 32.15 32.35 0.0M
2024-11-26 32.38 32.48 32.31 32.31 0.0M
2024-11-25 32.72 32.72 32.41 32.69 0.0M
2024-11-22 32.14 32.45 32.05 32.45 0.0M
2024-11-21 31.92 31.95 31.79 31.95 0.0M
2024-11-20 32.22 32.22 31.92 31.92 0.0M
2024-11-19 32.45 32.45 31.82 32.10 0.0M
2024-11-18 32.32 32.32 32.22 32.30 0.0M
2024-11-15 32.04 32.41 32.04 32.32 0.0M
2024-11-14 31.70 32.18 31.70 32.18 0.0M
2024-11-13 31.91 31.97 31.53 31.70 0.0M
2024-11-12 32.27 32.39 31.97 31.97 0.0M
2024-11-11 32.70 32.81 32.62 32.69 0.0M
2024-11-08 32.71 32.71 32.33 32.39 0.0M
2024-11-07 32.54 32.96 32.54 32.85 0.0M
2024-11-06 32.79 32.79 32.29 32.35 0.0M
2024-11-05 33.18 33.18 32.97 33.09 0.0M
2024-11-04 33.35 33.38 33.17 33.17 0.0M
2024-11-01 33.19 33.40 33.19 33.37 0.0M
2024-10-31 33.09 33.22 33.00 33.09 0.0M
2024-10-30 33.51 33.67 33.29 33.36 0.0M
2024-10-29 34.11 34.13 33.68 33.68 0.0M
2024-10-28 34.18 34.18 33.83 34.02 0.0M
2024-10-25 33.78 34.06 33.78 34.01 0.0M
2024-10-24 33.84 34.31 33.84 34.02 0.0M
2024-10-23 33.96 34.10 33.72 33.73 0.0M
2024-10-22 33.97 34.00 33.70 33.81 0.0M
2024-10-21 34.39 34.39 34.07 34.12 0.0M
2024-10-18 34.29 34.54 34.29 34.48 0.0M
2024-10-17 34.22 34.32 34.17 34.17 0.0M
2024-10-16 34.27 34.30 34.15 34.28 0.0M
2024-10-15 34.34 34.34 34.17 34.34 0.0M
2024-10-14 34.15 34.28 34.15 34.25 0.0M
2024-10-11 33.96 34.17 33.96 34.17 0.0M
2024-10-10 34.00 34.11 34.00 34.01 0.0M
2024-10-09 33.65 33.97 33.65 33.97 0.0M
2024-10-08 33.46 33.63 33.46 33.58 0.0M
2024-10-07 33.97 33.97 33.83 33.85 0.0M
2024-10-04 33.80 34.04 33.80 33.97 0.0M
2024-10-03 33.91 33.93 33.73 33.73 0.0M
2024-10-02 34.11 34.14 33.91 34.00 0.0M
2024-10-01 34.56 34.56 34.25 34.32 0.0M
2024-09-30 34.70 34.70 34.40 34.44 0.0M
2024-09-27 34.27 34.88 34.27 34.87 0.0M
2024-09-26 33.86 34.14 33.84 34.10 0.0M
2024-09-25 33.83 33.85 33.58 33.60 0.0M
2024-09-24 33.85 33.88 33.77 33.86 0.0M
2024-09-23 33.31 33.46 33.08 33.46 0.0M
2024-09-20 33.41 33.50 33.24 33.29 0.0M
2024-09-19 33.77 33.87 33.71 33.82 0.0M
2024-09-18 33.41 33.59 33.41 33.49 0.0M
2024-09-17 33.27 33.43 33.27 33.39 0.0M
2024-09-16 33.10 33.26 33.00 33.26 0.0M
2024-09-13 32.91 33.22 32.91 33.22 0.0M
2024-09-12 32.83 32.92 32.77 32.77 0.0M
2024-09-11 32.69 32.69 32.53 32.58 0.0M
2024-09-10 33.07 33.24 32.58 32.60 0.0M
2024-09-09 33.22 33.25 33.15 33.25 0.0M
2024-09-06 33.54 33.54 33.03 33.03 0.0M
2024-09-05 33.29 33.82 33.29 33.67 0.0M
2024-09-04 33.21 33.36 33.21 33.36 0.0M
2024-09-03 33.95 33.95 33.50 33.50 0.0M
2024-09-02 33.78 34.00 33.73 34.00 0.0M
2024-08-30 33.68 33.81 33.68 33.68 0.0M
2024-08-29 33.58 33.68 33.51 33.63 0.0M
2024-08-28 33.47 33.54 33.47 33.54 0.0M
2024-08-27 33.33 33.51 33.33 33.44 0.0M
2024-08-26 33.21 33.32 33.18 33.32 0.0M
2024-08-23 33.12 33.29 33.12 33.29 0.0M
2024-08-22 32.86 32.94 32.86 32.94 0.0M
2024-08-21 32.62 32.84 32.62 32.84 0.0M
2024-08-20 32.81 32.81 32.64 32.64 0.0M
2024-08-19 32.61 32.81 32.57 32.75 0.0M
2024-08-16 32.17 32.53 32.17 32.53 0.0M
2024-08-15 31.67 32.16 31.64 32.16 0.0M
2024-08-14 31.43 31.52 31.43 31.48 0.0M
2024-08-13 31.31 31.32 31.20 31.30 0.0M
2024-08-12 31.42 31.42 31.26 31.26 0.0M
2024-08-09 31.24 31.36 31.19 31.28 0.0M
2024-08-08 31.13 31.24 31.13 31.24 0.0M
2024-08-07 30.82 31.29 30.82 31.15 0.0M
2024-08-06 30.97 30.97 30.50 30.63 0.0M
2024-08-05 30.67 30.97 30.35 30.81 0.0M
2024-08-02 31.83 31.84 31.52 31.52 0.0M
2024-08-01 32.69 32.69 32.16 32.17 0.0M
2024-07-31 33.03 33.08 32.90 32.90 0.0M
2024-07-30 32.94 33.10 32.94 33.03 0.0M
2024-07-29 33.22 33.22 32.86 32.86 0.0M
2024-07-26 32.76 33.11 32.76 33.09 0.0M
2024-07-25 32.70 33.03 32.70 33.03 0.0M
2024-07-24 33.08 33.08 32.92 33.00 0.0M
2024-07-23 33.51 33.62 33.34 33.39 0.0M
2024-07-22 33.20 33.58 33.20 33.57 0.0M
2024-07-19 33.25 33.25 33.01 33.01 0.0M
2024-07-18 33.47 33.75 33.47 33.58 0.0M
2024-07-17 33.11 33.35 33.04 33.35 0.0M
2024-07-16 33.26 33.26 33.17 33.21 0.0M
2024-07-15 33.70 33.70 33.50 33.61 0.0M
2024-07-12 33.53 33.73 33.53 33.73 0.0M
2024-07-11 33.29 33.47 33.27 33.47 0.0M
2024-07-10 32.93 33.18 32.85 33.18 0.0M
2024-07-09 33.12 33.12 32.82 32.82 0.0M
2024-07-08 33.13 33.28 33.13 33.23 0.0M
2024-07-05 33.27 33.39 33.19 33.19 0.0M
2024-07-04 33.16 33.22 33.16 33.18 0.0M
2024-07-03 32.86 33.12 32.86 33.11 0.0M
2024-07-02 32.90 32.90 32.62 32.74 0.0M
2024-07-01 33.46 33.46 33.04 33.23 0.0M
2024-06-28 32.96 33.12 32.81 32.90 0.0M
2024-06-27 32.87 32.87 32.76 32.76 0.0M
2024-06-26 33.06 33.06 32.70 32.79 0.0M
2024-06-25 33.17 33.17 33.00 33.00 0.0M
2024-06-24 32.81 33.10 32.78 33.10 0.0M
2024-06-21 32.74 32.76 32.58 32.58 0.0M
2024-06-20 32.66 32.85 32.66 32.85 0.0M
2024-06-19 32.63 32.68 32.62 32.62 0.0M
2024-06-18 32.74 32.74 32.58 32.62 0.0M
2024-06-17 32.59 32.59 32.32 32.52 0.0M
2024-06-14 32.80 32.80 32.39 32.49 0.0M
2024-06-13 33.17 33.17 32.72 32.72 0.0M
2024-06-12 33.19 33.35 33.16 33.35 0.0M
2024-06-11 33.43 33.43 33.07 33.11 0.0M
2024-06-10 33.06 33.37 33.06 33.35 0.0M
2024-06-07 33.79 33.79 33.38 33.50 0.0M
2024-06-06 33.71 33.90 33.71 33.82 0.0M
2024-06-05 33.74 33.87 33.71 33.87 0.0M
2024-06-04 33.83 33.85 33.47 33.55 0.0M
2024-06-03 34.19 34.19 33.97 34.11 0.0M
2024-05-31 33.68 33.76 33.67 33.76 0.0M
2024-05-30 33.32 33.63 33.32 33.63 0.0M
2024-05-29 33.66 33.66 33.29 33.32 0.0M
2024-05-28 33.95 33.95 33.80 33.86 0.0M
2024-05-27 33.69 33.86 33.69 33.86 0.0M
2024-05-24 33.35 33.66 33.35 33.66 0.0M
2024-05-23 33.88 33.88 33.60 33.60 0.0M
2024-05-22 33.80 33.83 33.72 33.83 0.0M
2024-05-21 34.06 34.08 33.90 34.01 0.0M
2024-05-20 34.31 34.31 34.18 34.18 0.0M
2024-05-17 34.29 34.29 34.19 34.22 0.0M
2024-05-16 34.27 34.38 34.18 34.18 0.0M
2024-05-15 34.27 34.48 34.21 34.48 0.0M
2024-05-14 34.13 34.23 34.13 34.23 0.0M
2024-05-13 34.12 34.12 34.02 34.10 0.0M
2024-05-10 34.02 34.10 34.01 34.01 0.0M
2024-05-09 33.67 33.88 33.67 33.88 0.0M
2024-05-08 33.65 33.65 33.47 33.55 0.0M
2024-05-07 33.50 33.66 33.50 33.66 0.0M
2024-05-06 32.91 33.33 32.91 33.33 0.0M
2024-05-03 33.03 33.03 32.91 32.95 0.0M
2024-05-02 33.00 33.06 32.91 32.94 0.0M
2024-04-30 33.34 33.34 32.82 32.82 0.0M
2024-04-29 33.42 33.42 33.32 33.36 0.0M
2024-04-26 33.15 33.35 33.15 33.35 0.0M
2024-04-25 33.12 33.12 32.75 32.94 0.0M
2024-04-24 33.26 33.26 33.05 33.05 0.0M
2024-04-23 33.19 33.29 33.13 33.29 0.0M
2024-04-22 32.98 32.98 32.83 32.97 0.0M
2024-04-19 32.47 32.67 32.47 32.65 0.0M
2024-04-18 32.65 32.70 32.57 32.70 0.0M
2024-04-17 32.51 32.74 32.49 32.51 0.0M
2024-04-16 32.73 32.73 32.44 32.46 0.0M
2024-04-15 33.30 33.46 33.18 33.19 0.0M
2024-04-12 33.44 33.44 33.09 33.09 0.0M
2024-04-11 33.52 33.52 33.08 33.18 0.0M
2024-04-10 33.65 33.78 33.48 33.52 0.0M
2024-04-09 33.69 33.69 33.43 33.43 0.0M
2024-04-08 33.71 33.82 33.71 33.79 0.0M
2024-04-05 33.76 33.76 33.48 33.57 0.0M
2024-04-04 34.05 34.23 34.05 34.16 0.0M
2024-04-03 33.65 34.03 33.65 34.01 0.0M
2024-04-02 34.41 34.41 33.73 33.82 0.0M
2024-03-28 33.98 34.05 33.90 34.01 0.0M
2024-03-27 33.70 33.99 33.70 33.96 0.0M
2024-03-26 33.48 33.75 33.48 33.75 0.0M
2024-03-25 33.22 33.47 33.22 33.47 0.0M
2024-03-22 33.12 33.32 33.12 33.25 0.0M
2024-03-21 33.30 33.30 33.15 33.20 0.0M
2024-03-20 32.97 33.07 32.97 33.07 0.0M
2024-03-19 32.62 33.05 32.62 33.05 0.0M
2024-03-18 32.68 32.75 32.63 32.66 0.0M
2024-03-15 32.66 32.80 32.53 32.70 0.0M
2024-03-14 32.66 32.78 32.49 32.54 0.0M
2024-03-13 32.79 32.86 32.66 32.68 0.0M
2024-03-12 32.40 32.77 32.40 32.77 0.0M
2024-03-11 32.15 32.39 32.15 32.39 0.0M
2024-03-08 32.24 32.32 32.24 32.27 0.0M
2024-03-07 32.03 32.28 31.93 32.28 0.0M
2024-03-06 32.18 32.34 32.12 32.18 0.0M
2024-03-05 32.34 32.39 32.24 32.39 0.0M
2024-03-04 32.60 32.60 32.46 32.46 0.0M
2024-03-01 32.65 32.78 32.58 32.65 0.0M
2024-02-29 32.38 32.39 32.34 32.36 0.0M
2024-02-28 32.23 32.23 32.16 32.20 0.0M
2024-02-27 31.92 32.17 31.92 32.17 0.0M
2024-02-26 32.06 32.06 31.86 31.92 0.0M
2024-02-23 32.15 32.15 31.95 32.06 0.0M
2024-02-22 32.06 32.16 32.04 32.08 0.0M
2024-02-21 31.51 31.66 31.11 31.66 0.0M
2024-02-20 31.34 31.46 31.34 31.46 0.0M
2024-02-19 31.38 31.43 31.38 31.42 0.0M
2024-02-16 31.46 31.68 31.36 31.44 0.0M
2024-02-15 31.16 31.28 31.13 31.26 0.0M
2024-02-14 30.89 31.32 30.89 30.96 0.0M
2024-02-13 31.09 31.23 30.96 30.96 0.0M
2024-02-12 30.84 31.10 30.84 31.10 0.0M
2024-02-09 30.91 30.91 30.66 30.78 0.0M
2024-02-08 31.00 31.01 30.88 30.89 0.0M
2024-02-07 31.17 31.17 30.87 30.87 0.0M
2024-02-06 31.08 31.26 30.96 31.26 0.0M
2024-02-05 31.23 31.23 31.09 31.09 0.0M
2024-02-02 31.33 31.37 31.22 31.22 0.0M
2024-02-01 31.20 31.23 31.12 31.12 0.0M
2024-01-31 31.18 31.22 31.10 31.18 0.0M
2024-01-30 31.29 31.29 31.12 31.14 0.0M
2024-01-29 31.20 31.20 31.04 31.19 0.0M
2024-01-26 31.11 31.32 31.09 31.32 0.0M
2024-01-25 31.10 31.15 30.95 31.15 0.0M
2024-01-24 30.96 31.21 30.96 31.18 0.0M
2024-01-23 30.96 30.97 30.81 30.86 0.0M
2024-01-22 30.76 30.86 30.70 30.86 0.0M
2024-01-19 30.82 30.82 30.52 30.58 0.0M
2024-01-18 30.52 30.69 30.52 30.67 0.0M
2024-01-17 30.55 30.60 30.50 30.60 0.0M
2024-01-16 30.75 30.90 30.75 30.90 0.0M
2024-01-15 31.19 31.19 30.99 31.05 0.0M
2024-01-12 31.14 31.24 31.02 31.12 0.0M
2024-01-11 31.57 31.57 31.02 31.02 0.0M
2024-01-10 31.52 31.63 31.42 31.42 0.0M
2024-01-09 31.56 31.56 31.42 31.53 0.0M
2024-01-08 31.55 31.64 31.40 31.64 0.0M
2024-01-05 31.38 31.57 31.22 31.51 0.0M
2024-01-04 31.32 31.54 31.32 31.54 0.0M
2024-01-03 31.72 31.72 31.24 31.24 0.0M
2024-01-02 31.66 31.78 31.41 31.61 0.0M