Amundi Index Solutions - Amundi FTSE EPRA Europe Real Estate UCITS ETF D (MEH)

MEH
🏛️ Deutschland →
30.35
Letzte Aktualisierung: 2025-10-03
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 47.53 47.64 47.52 47.58 0.0M
2021-12-29 47.38 47.58 47.31 47.39 0.0M
2021-12-28 47.05 47.51 47.05 47.35 0.0M
2021-12-27 46.53 47.06 46.53 46.96 0.0M
2021-12-23 46.46 46.63 46.46 46.54 0.0M
2021-12-22 46.20 46.28 46.06 46.28 0.0M
2021-12-21 46.20 46.25 46.11 46.14 0.0M
2021-12-20 45.69 45.92 45.69 45.71 0.0M
2021-12-17 46.29 46.62 45.84 46.62 0.0M
2021-12-16 46.89 46.89 46.22 46.23 0.0M
2021-12-15 46.46 46.66 46.31 46.42 0.0M
2021-12-14 46.82 46.91 46.17 46.17 0.0M
2021-12-13 47.05 47.05 46.49 46.69 0.0M
2021-12-10 47.12 47.20 47.01 47.01 0.0M
2021-12-09 47.33 47.41 47.19 47.19 0.0M
2021-12-08 47.60 47.61 47.18 47.20 0.0M
2021-12-07 47.79 47.94 47.67 47.79 0.0M
2021-12-06 47.28 47.36 46.99 47.36 0.0M
2021-12-03 47.47 47.47 46.84 46.84 0.0M
2021-12-02 46.98 47.17 46.58 47.17 0.0M
2021-12-01 47.26 47.45 47.19 47.41 0.0M
2021-11-30 47.20 47.20 47.05 47.14 0.0M
2021-11-29 47.91 48.21 47.64 47.64 0.0M
2021-11-26 47.97 48.07 47.49 47.49 0.0M
2021-11-25 48.45 49.18 48.45 49.18 0.0M
2021-11-24 47.77 48.59 47.77 48.59 0.0M
2021-11-23 48.36 48.36 47.78 47.78 0.0M
2021-11-22 49.16 49.16 48.63 48.63 0.0M
2021-11-19 48.74 49.16 48.73 49.12 0.0M
2021-11-18 48.33 48.74 48.33 48.71 0.0M
2021-11-17 48.52 48.79 48.33 48.38 0.0M
2021-11-16 48.32 48.69 48.32 48.66 0.0M
2021-11-15 47.86 48.14 47.86 48.14 0.0M
2021-11-12 47.58 47.86 47.58 47.86 0.0M
2021-11-11 47.42 47.50 47.30 47.47 0.0M
2021-11-10 47.87 47.87 47.36 47.51 0.0M
2021-11-09 47.43 47.79 47.43 47.65 0.0M
2021-11-08 47.85 47.85 47.36 47.36 0.0M
2021-11-05 47.85 47.85 47.62 47.73 0.0M
2021-11-04 47.47 47.84 47.47 47.84 0.0M
2021-11-03 46.40 46.76 46.34 46.76 0.0M
2021-11-02 46.24 46.59 46.24 46.50 0.0M
2021-11-01 46.38 46.84 46.37 46.39 0.0M
2021-10-29 47.24 47.29 46.53 46.58 0.0M
2021-10-28 47.51 47.51 47.23 47.42 0.0M
2021-10-27 47.12 47.48 47.12 47.48 0.0M
2021-10-26 46.92 47.15 46.92 47.08 0.0M
2021-10-25 47.17 47.17 46.80 46.87 0.0M
2021-10-22 46.92 47.20 46.92 47.10 0.0M
2021-10-21 46.25 46.75 46.25 46.71 0.0M
2021-10-20 46.68 46.68 46.36 46.52 0.0M
2021-10-19 46.61 46.83 46.49 46.83 0.0M
2021-10-18 46.24 46.41 46.21 46.39 0.0M
2021-10-15 45.99 46.50 45.96 46.50 0.0M
2021-10-14 45.69 45.95 45.69 45.95 0.0M
2021-10-13 44.83 45.39 44.83 45.39 0.0M
2021-10-12 43.92 44.93 43.92 44.93 0.0M
2021-10-11 44.02 44.45 43.68 44.45 0.0M
2021-10-08 44.45 44.45 44.30 44.30 0.0M
2021-10-07 44.20 44.50 44.14 44.50 0.0M
2021-10-06 43.79 43.85 43.37 43.85 0.0M
2021-10-05 44.30 44.45 44.30 44.31 0.0M
2021-10-04 44.57 44.57 44.24 44.24 0.0M
2021-10-01 43.69 44.71 43.69 44.71 0.0M
2021-09-30 44.65 44.65 44.09 44.09 0.0M
2021-09-29 44.82 45.00 44.29 44.34 0.0M
2021-09-28 45.62 45.62 44.46 44.46 0.0M
2021-09-27 46.11 46.29 45.91 45.91 0.0M
2021-09-24 46.21 46.21 45.67 45.69 0.0M
2021-09-23 46.41 46.44 46.39 46.44 0.0M
2021-09-22 46.21 46.21 46.01 46.01 0.0M
2021-09-21 45.48 45.97 45.48 45.97 0.0M
2021-09-20 45.73 45.73 45.03 45.19 0.0M
2021-09-17 46.26 46.53 46.09 46.09 0.0M
2021-09-16 46.19 46.37 46.04 46.33 0.0M
2021-09-15 46.47 46.47 45.98 45.98 0.0M
2021-09-14 46.42 46.62 46.42 46.54 0.0M
2021-09-13 46.49 46.66 46.37 46.50 0.0M
2021-09-10 46.74 46.74 46.23 46.23 0.0M
2021-09-09 46.31 46.83 46.31 46.72 0.0M
2021-09-08 46.83 46.83 46.26 46.26 0.0M
2021-09-07 47.46 47.46 47.20 47.20 0.0M
2021-09-06 47.61 47.61 47.46 47.46 0.0M
2021-09-03 48.09 48.09 47.52 47.61 0.0M
2021-09-02 48.28 48.28 47.99 48.01 0.0M
2021-09-01 48.58 48.58 48.30 48.30 0.0M
2021-08-31 48.51 48.51 48.08 48.19 0.0M
2021-08-30 48.52 48.52 48.28 48.46 0.0M
2021-08-27 47.78 48.48 47.78 48.48 0.0M
2021-08-26 47.69 47.76 47.67 47.73 0.0M
2021-08-25 48.36 48.36 47.75 47.82 0.0M
2021-08-24 48.49 48.49 48.04 48.15 0.0M
2021-08-23 48.90 48.90 48.30 48.38 0.0M
2021-08-20 48.63 48.79 48.37 48.79 0.0M
2021-08-19 48.66 48.66 48.40 48.58 0.0M
2021-08-18 48.91 49.09 48.91 49.08 0.0M
2021-08-17 48.96 48.96 48.76 48.76 0.0M
2021-08-16 49.09 49.19 49.07 49.19 0.0M
2021-08-13 48.56 49.12 48.56 49.07 0.0M
2021-08-12 48.64 48.79 48.62 48.62 0.0M
2021-08-11 48.33 48.56 48.30 48.56 0.0M
2021-08-10 48.34 48.45 48.16 48.23 0.0M
2021-08-09 48.48 48.50 48.26 48.26 0.0M
2021-08-06 48.60 48.60 48.47 48.56 0.0M
2021-08-05 48.32 48.69 48.32 48.68 0.0M
2021-08-04 47.74 48.20 47.74 48.20 0.0M
2021-08-03 48.19 48.19 47.64 47.68 0.0M
2021-08-02 47.67 47.79 47.47 47.79 0.0M
2021-07-30 46.71 47.26 46.71 47.12 0.0M
2021-07-29 47.17 47.17 46.89 46.98 0.0M
2021-07-28 46.93 47.19 46.93 47.18 0.0M
2021-07-27 46.68 46.85 46.68 46.76 0.0M
2021-07-26 46.72 46.93 46.58 46.75 0.0M
2021-07-23 47.11 47.11 46.88 46.90 0.0M
2021-07-22 46.89 46.97 46.84 46.92 0.0M
2021-07-21 46.08 46.73 46.08 46.69 0.0M
2021-07-20 45.91 46.11 45.86 45.92 0.0M
2021-07-19 45.98 45.98 45.56 45.68 0.0M
2021-07-16 46.37 46.58 46.32 46.58 0.0M
2021-07-15 46.32 46.32 46.11 46.11 0.0M
2021-07-14 46.79 46.79 46.31 46.45 0.0M
2021-07-13 47.31 47.31 46.95 46.95 0.0M
2021-07-12 46.94 47.30 46.84 47.29 0.0M
2021-07-09 45.92 46.54 45.92 46.54 0.0M
2021-07-08 45.91 45.92 45.62 45.67 0.0M
2021-07-07 45.66 46.09 45.66 46.04 0.0M
2021-07-06 46.29 46.77 46.29 46.77 0.0M
2021-07-05 46.15 46.43 46.14 46.36 0.0M
2021-07-02 45.64 46.09 45.64 46.09 0.0M
2021-07-01 45.41 45.50 45.14 45.50 0.0M
2021-06-30 45.32 45.40 45.19 45.19 0.0M
2021-06-29 45.54 45.77 45.36 45.36 0.0M
2021-06-28 45.99 46.11 45.58 45.58 0.0M
2021-06-25 45.94 46.20 45.94 46.10 0.0M
2021-06-24 46.07 46.20 46.04 46.15 0.0M
2021-06-23 46.16 46.16 45.95 45.95 0.0M
2021-06-22 45.81 46.20 45.77 46.16 0.0M
2021-06-21 45.66 45.78 45.53 45.78 0.0M
2021-06-18 46.04 46.32 45.67 45.67 0.0M
2021-06-17 46.17 46.17 45.73 45.99 0.0M
2021-06-16 46.49 46.49 46.22 46.30 0.0M
2021-06-15 46.70 46.70 46.37 46.37 0.0M
2021-06-14 46.56 46.71 46.56 46.66 0.0M
2021-06-11 46.42 46.42 46.30 46.34 0.0M
2021-06-10 46.47 46.47 46.38 46.42 0.0M
2021-06-09 46.21 46.53 46.21 46.49 0.0M
2021-06-08 45.88 46.33 45.88 46.23 0.0M
2021-06-07 45.40 45.71 45.40 45.71 0.0M
2021-06-04 45.06 45.39 45.06 45.36 0.0M
2021-06-03 45.25 45.25 44.93 45.00 0.0M
2021-06-02 44.98 45.22 44.98 45.22 0.0M
2021-06-01 44.74 44.92 44.74 44.90 0.0M
2021-05-31 44.70 44.78 44.49 44.49 0.0M
2021-05-28 44.50 44.80 44.50 44.66 0.0M
2021-05-27 44.06 44.46 44.06 44.34 0.0M
2021-05-26 43.77 43.93 43.77 43.93 0.0M
2021-05-25 44.00 44.11 43.65 43.66 0.0M
2021-05-21 43.44 43.44 43.15 43.25 0.0M
2021-05-20 43.14 43.35 43.14 43.35 0.0M
2021-05-19 42.97 43.04 42.87 42.93 0.0M
2021-05-18 42.93 43.28 42.76 43.28 0.0M
2021-05-17 43.14 43.14 42.77 42.77 0.0M
2021-05-14 42.81 42.90 42.45 42.86 0.0M
2021-05-13 42.26 42.39 41.99 42.39 0.0M
2021-05-12 42.68 42.97 42.62 42.62 0.0M
2021-05-11 43.22 43.22 42.57 42.57 0.0M
2021-05-10 43.26 43.67 43.26 43.54 0.0M
2021-05-07 42.76 43.12 42.76 43.12 0.0M
2021-05-06 42.64 42.83 42.54 42.79 0.0M
2021-05-05 43.14 43.14 42.73 42.85 0.0M
2021-05-04 43.61 43.69 42.92 42.92 0.0M
2021-05-03 43.03 43.31 43.03 43.31 0.0M
2021-04-30 43.11 43.11 42.79 42.83 0.0M
2021-04-29 43.24 43.25 43.03 43.03 0.0M
2021-04-28 43.41 43.41 43.15 43.15 0.0M
2021-04-27 43.02 43.32 43.02 43.32 0.0M
2021-04-26 43.05 43.27 43.05 43.24 0.0M
2021-04-23 43.39 43.39 42.83 42.93 0.0M
2021-04-22 42.81 43.43 42.81 43.43 0.0M
2021-04-21 43.47 43.47 42.88 42.88 0.0M
2021-04-20 43.50 43.50 43.21 43.44 0.0M
2021-04-19 43.38 43.50 43.25 43.34 0.0M
2021-04-16 42.83 43.17 42.78 43.12 0.0M
2021-04-15 42.64 43.04 42.64 42.80 0.0M
2021-04-14 42.42 42.59 42.30 42.56 0.0M
2021-04-13 42.12 42.39 42.10 42.39 0.0M
2021-04-12 42.07 42.22 41.97 41.97 0.0M
2021-04-09 42.32 42.32 42.08 42.19 0.0M
2021-04-08 42.15 42.40 42.06 42.40 0.0M
2021-04-07 41.79 42.08 41.79 42.06 0.0M
2021-04-06 41.47 41.79 41.47 41.75 0.0M
2021-04-01 41.00 41.53 41.00 41.47 0.0M
2021-03-31 40.99 41.14 40.84 40.84 0.0M
2021-03-30 40.86 41.05 40.86 41.01 0.0M
2021-03-29 41.01 41.01 40.57 40.66 0.0M
2021-03-26 40.64 40.96 40.64 40.89 0.0M
2021-03-25 40.84 40.84 40.35 40.52 0.0M
2021-03-24 40.77 41.05 40.77 41.03 0.0M
2021-03-23 40.36 41.00 40.36 40.97 0.0M
2021-03-22 40.51 40.62 40.30 40.47 0.0M
2021-03-19 40.65 40.79 40.65 40.79 0.0M
2021-03-18 40.87 40.90 40.45 40.45 0.0M
2021-03-17 41.07 41.07 40.70 40.70 0.0M
2021-03-16 40.64 41.30 40.64 41.21 0.0M
2021-03-15 40.60 40.72 40.39 40.47 0.0M
2021-03-12 40.52 40.52 40.30 40.52 0.0M
2021-03-11 40.45 40.69 40.31 40.69 0.0M
2021-03-10 40.03 40.54 40.03 40.34 0.0M
2021-03-09 40.15 40.44 40.10 40.10 0.0M
2021-03-08 39.59 40.18 39.59 40.04 0.0M
2021-03-05 40.00 40.00 39.44 39.44 0.0M
2021-03-04 39.73 40.18 39.73 40.18 0.0M
2021-03-03 40.12 40.12 39.78 39.78 0.0M
2021-03-02 40.12 40.17 39.85 39.99 0.0M
2021-03-01 39.72 40.15 39.72 40.07 0.0M
2021-02-26 39.28 39.79 39.23 39.32 0.0M
2021-02-25 39.98 39.98 39.91 39.95 0.0M
2021-02-24 40.17 40.17 39.91 39.91 0.0M
2021-02-23 39.81 40.02 39.54 40.02 0.0M
2021-02-22 39.09 39.63 39.09 39.63 0.0M
2021-02-19 39.68 39.77 39.53 39.54 0.0M
2021-02-18 39.86 39.89 39.65 39.67 0.0M
2021-02-17 39.87 40.05 39.85 40.02 0.0M
2021-02-16 40.46 40.46 40.02 40.09 0.0M
2021-02-15 40.31 40.41 40.08 40.39 0.0M
2021-02-12 40.17 40.23 39.97 40.08 0.0M
2021-02-11 39.87 40.14 39.70 40.14 0.0M
2021-02-10 40.39 40.40 40.18 40.21 0.0M
2021-02-09 40.07 40.30 40.07 40.30 0.0M
2021-02-08 40.37 40.46 40.19 40.19 0.0M
2021-02-05 40.65 40.65 40.38 40.49 0.0M
2021-02-04 40.74 40.80 40.57 40.65 0.0M
2021-02-03 41.42 41.42 40.74 40.74 0.0M
2021-02-02 40.75 41.06 40.75 41.06 0.0M
2021-02-01 40.21 40.73 40.21 40.67 0.0M
2021-01-29 40.10 40.32 39.89 40.16 0.0M
2021-01-28 40.12 40.53 40.12 40.53 0.0M
2021-01-27 40.38 41.08 40.38 40.66 0.0M
2021-01-26 39.91 40.45 39.91 40.41 0.0M
2021-01-25 40.24 40.24 39.73 39.93 0.0M
2021-01-22 40.02 40.11 39.91 40.11 0.0M
2021-01-21 40.88 40.88 40.10 40.10 0.0M
2021-01-20 40.63 40.73 40.55 40.72 0.0M
2021-01-19 40.88 40.97 40.51 40.51 0.0M
2021-01-18 40.46 40.75 40.46 40.72 0.0M
2021-01-15 40.91 41.02 40.49 40.62 0.0M
2021-01-14 40.60 41.11 40.60 41.07 0.0M
2021-01-13 40.22 40.65 40.22 40.55 0.0M
2021-01-12 40.43 40.50 40.11 40.11 0.0M
2021-01-11 40.76 40.85 40.35 40.35 0.0M
2021-01-08 40.79 40.98 40.79 40.80 0.0M
2021-01-07 41.09 41.09 40.60 40.62 0.0M
2021-01-06 41.40 41.40 40.98 41.02 0.0M
2021-01-05 41.00 41.50 41.00 41.43 0.0M
2021-01-04 42.16 42.16 41.19 41.26 0.0M