Amundi Index Solutions - Amundi Global Aggregate Bond ESG UCITS ETF DR HEDGED EUR (C) (A3DESC)

AHYD
🏛️ Deutschland →
51.70
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 50.71 50.80 50.70 50.80 0.0M
2024-12-27 50.78 50.84 50.57 50.73 0.0M
2024-12-23 50.87 50.87 50.80 50.81 0.0M
2024-12-20 50.85 50.95 50.85 50.94 0.0M
2024-12-19 50.88 50.89 50.78 50.79 0.0M
2024-12-18 51.14 51.14 51.03 51.08 0.0M
2024-12-17 51.07 51.13 51.05 51.11 0.0M
2024-12-16 51.17 51.19 51.12 51.14 0.0M
2024-12-13 51.29 51.29 51.14 51.14 0.0M
2024-12-12 51.40 51.42 51.30 51.33 0.0M
2024-12-11 51.49 51.58 51.43 51.46 0.0M
2024-12-10 51.49 51.52 51.43 51.46 0.0M
2024-12-09 51.58 51.58 51.52 51.52 0.0M
2024-12-06 51.50 51.62 51.47 51.57 0.0M
2024-12-05 51.52 51.53 51.51 51.51 0.0M
2024-12-04 51.38 51.55 51.33 51.55 0.0M
2024-12-03 51.45 51.51 51.45 51.45 0.0M
2024-12-02 51.45 51.48 51.38 51.47 0.0M
2024-11-29 51.34 51.44 51.31 51.41 0.0M
2024-11-28 51.15 51.27 51.15 51.26 0.0M
2024-11-27 51.18 51.24 51.14 51.24 0.0M
2024-11-26 51.01 51.10 51.01 51.04 0.0M
2024-11-25 50.99 51.13 50.93 51.10 0.0M
2024-11-22 50.74 50.89 50.74 50.83 0.0M
2024-11-21 50.82 50.83 50.78 50.78 0.0M
2024-11-20 50.73 50.81 50.72 50.81 0.0M
2024-11-19 50.86 50.93 50.86 50.88 0.0M
2024-11-18 50.78 50.78 50.68 50.76 0.0M
2024-11-15 50.79 50.87 50.66 50.74 0.0M
2024-11-14 50.70 50.87 50.65 50.86 0.0M
2024-11-13 50.74 50.85 50.74 50.83 0.0M
2024-11-12 50.86 50.90 50.81 50.81 0.0M
2024-11-11 50.92 50.98 50.82 50.93 0.0M
2024-11-08 50.89 51.02 50.88 50.88 0.0M
2024-11-07 50.69 50.80 50.56 50.79 0.0M
2024-11-06 50.77 50.77 50.55 50.61 0.0M
2024-11-05 50.83 50.90 50.80 50.82 0.0M
2024-11-04 50.88 50.92 50.83 50.91 0.0M
2024-11-01 50.94 51.00 50.78 50.79 0.0M
2024-10-31 50.88 50.88 50.80 50.88 0.0M
2024-10-30 51.04 51.08 50.90 50.97 0.0M
2024-10-29 50.99 50.99 50.85 50.85 0.0M
2024-10-28 50.97 51.04 50.96 50.98 0.0M
2024-10-25 51.13 51.13 51.06 51.09 0.0M
2024-10-24 51.08 51.15 51.07 51.10 0.0M
2024-10-23 51.02 51.02 50.94 50.98 0.0M
2024-10-22 51.05 51.10 50.99 51.04 0.0M
2024-10-21 51.35 51.35 51.06 51.09 0.0M
2024-10-18 51.27 51.41 51.27 51.41 0.0M
2024-10-17 51.41 51.44 51.28 51.31 0.0M
2024-10-16 51.41 51.45 51.39 51.45 0.0M
2024-10-15 51.27 51.31 51.25 51.31 0.0M
2024-10-14 51.13 51.13 51.13 51.13 0.0M
2024-10-11 51.18 51.20 51.08 51.20 0.0M
2024-10-10 51.17 51.19 51.12 51.17 0.0M
2024-10-09 51.28 51.30 51.20 51.20 0.0M
2024-10-08 51.26 51.27 51.19 51.21 0.0M
2024-10-07 51.32 51.32 51.21 51.24 0.0M
2024-10-04 51.61 51.61 51.30 51.38 0.0M
2024-10-03 51.71 51.71 51.59 51.63 0.0M
2024-10-02 51.84 51.84 51.74 51.74 0.0M
2024-10-01 52.11 52.11 51.84 51.86 0.0M
2024-09-30 51.76 51.76 51.65 51.69 0.0M
2024-09-27 51.70 51.83 51.67 51.70 0.0M
2024-09-26 51.70 51.74 51.62 51.66 0.0M
2024-09-25 51.77 51.77 51.64 51.64 0.0M
2024-09-24 51.66 51.75 51.62 51.75 0.0M
2024-09-23 51.66 51.71 51.66 51.67 0.0M
2024-09-20 51.73 51.83 51.66 51.66 0.0M
2024-09-19 51.79 51.83 51.65 51.74 0.0M
2024-09-18 51.87 51.87 51.71 51.75 0.0M
2024-09-17 51.94 52.01 51.83 51.86 0.0M
2024-09-16 51.87 51.89 51.83 51.89 0.0M
2024-09-13 51.84 51.91 51.80 51.81 0.0M
2024-09-12 51.75 51.75 51.71 51.74 0.0M
2024-09-11 51.91 51.91 51.73 51.82 0.0M
2024-09-10 51.62 51.74 51.60 51.72 0.0M
2024-09-09 51.40 51.64 51.40 51.64 0.0M
2024-09-06 51.73 51.73 51.61 51.66 0.0M
2024-09-05 51.50 51.57 51.43 51.53 0.0M
2024-09-04 51.35 51.43 51.30 51.43 0.0M
2024-09-03 51.12 51.29 51.12 51.29 0.0M
2024-09-02 51.23 51.23 51.10 51.11 0.0M
2024-08-30 51.25 51.32 51.20 51.20 0.0M
2024-08-29 51.30 51.39 51.23 51.24 0.0M
2024-08-28 51.29 51.35 51.27 51.30 0.0M
2024-08-27 51.34 51.34 51.23 51.26 0.0M
2024-08-26 51.56 51.56 51.34 51.37 0.0M
2024-08-23 51.35 51.48 51.22 51.43 0.0M
2024-08-22 51.41 51.41 51.25 51.25 0.0M
2024-08-21 51.33 51.36 51.30 51.36 0.0M
2024-08-20 51.23 51.33 51.21 51.33 0.0M
2024-08-19 51.31 51.32 51.19 51.26 0.0M
2024-08-16 51.21 51.28 51.14 51.14 0.0M
2024-08-15 51.33 51.34 51.08 51.13 0.0M
2024-08-14 51.29 51.38 51.23 51.38 0.0M
2024-08-13 51.15 51.26 51.08 51.23 0.0M
2024-08-12 51.04 51.10 51.00 51.10 0.0M
2024-08-09 50.99 51.11 50.99 51.11 0.0M
2024-08-08 51.04 51.13 50.85 50.92 0.0M
2024-08-07 51.06 51.06 50.89 50.94 0.0M
2024-08-06 51.13 51.32 51.11 51.13 0.0M
2024-08-05 51.50 51.51 51.25 51.25 0.0M
2024-08-02 51.02 51.35 51.01 51.25 0.0M
2024-08-01 50.86 50.93 50.72 50.84 0.0M
2024-07-31 50.56 50.70 50.50 50.65 0.0M
2024-07-30 50.56 50.57 50.49 50.53 0.0M
2024-07-29 50.48 50.54 50.48 50.50 0.0M
2024-07-26 50.29 50.35 50.28 50.35 0.0M
2024-07-25 50.26 50.34 50.22 50.31 0.0M
2024-07-24 50.30 50.35 50.25 50.33 0.0M
2024-07-23 50.25 50.34 50.25 50.29 0.0M
2024-07-22 50.35 50.35 50.23 50.23 0.0M
2024-07-19 50.40 50.40 50.24 50.30 0.0M
2024-07-18 50.35 50.41 50.35 50.39 0.0M
2024-07-17 50.48 50.48 50.35 50.39 0.0M
2024-07-16 50.33 50.42 50.32 50.34 0.0M
2024-07-15 50.23 50.33 50.13 50.33 0.0M
2024-07-12 50.21 50.31 50.16 50.31 0.0M
2024-07-11 50.04 50.28 50.02 50.28 0.0M
2024-07-10 49.99 50.07 49.99 50.04 0.0M
2024-07-09 50.00 50.00 49.88 49.88 0.0M
2024-07-08 49.94 50.00 49.92 50.00 0.0M
2024-07-05 49.90 50.03 49.90 50.03 0.0M
2024-07-04 49.82 49.89 49.82 49.82 0.0M
2024-07-03 49.68 49.84 49.62 49.84 0.0M
2024-07-02 49.66 49.70 49.58 49.58 0.0M
2024-07-01 49.69 49.72 49.60 49.60 0.0M
2024-06-28 49.85 49.91 49.83 49.86 0.0M
2024-06-27 49.85 49.96 49.85 49.92 0.0M
2024-06-26 50.00 50.07 49.90 49.91 0.0M
2024-06-25 50.10 50.15 50.06 50.08 0.0M
2024-06-24 50.05 50.11 50.02 50.05 0.0M
2024-06-21 50.08 50.18 50.01 50.03 0.0M
2024-06-20 50.07 50.11 50.02 50.08 0.0M
2024-06-19 50.15 50.19 50.09 50.13 0.0M
2024-06-18 50.04 50.10 49.97 50.10 0.0M
2024-06-17 50.15 50.15 50.00 50.02 0.0M
2024-06-14 50.04 50.25 50.04 50.14 0.0M
2024-06-13 49.90 50.05 49.90 50.05 0.0M
2024-06-12 49.67 50.06 49.66 49.97 0.0M
2024-06-11 49.61 49.64 49.55 49.59 0.0M
2024-06-10 49.63 49.69 49.55 49.55 0.0M
2024-06-07 49.96 50.00 49.61 49.71 0.0M
2024-06-06 49.96 49.96 49.90 49.95 0.0M
2024-06-05 49.84 49.99 49.77 49.99 0.0M
2024-06-04 49.75 49.86 49.75 49.84 0.0M
2024-06-03 49.53 49.72 49.52 49.72 0.0M
2024-05-31 49.39 49.52 49.27 49.52 0.0M
2024-05-30 49.34 49.45 49.29 49.45 0.0M
2024-05-29 49.44 49.48 49.30 49.32 0.0M
2024-05-28 49.67 49.74 49.58 49.60 0.0M
2024-05-27 49.87 49.87 49.57 49.68 0.0M
2024-05-24 49.64 49.66 49.53 49.61 0.0M
2024-05-23 49.73 49.73 49.54 49.57 0.0M
2024-05-22 49.70 49.76 49.66 49.75 0.0M
2024-05-21 49.74 49.82 49.74 49.80 0.0M
2024-05-20 49.77 49.81 49.68 49.74 0.0M
2024-05-17 49.92 49.92 49.74 49.79 0.0M
2024-05-16 49.98 50.03 49.92 49.92 0.0M
2024-05-15 49.70 49.96 49.69 49.90 0.0M
2024-05-14 49.56 49.68 49.54 49.61 0.0M
2024-05-13 49.66 49.71 49.61 49.65 0.0M
2024-05-10 49.72 49.80 49.60 49.60 0.0M
2024-05-09 49.66 49.74 49.58 49.70 0.0M
2024-05-08 49.76 49.84 49.68 49.76 0.0M
2024-05-07 49.76 49.84 49.76 49.84 0.0M
2024-05-06 50.00 50.00 49.68 49.69 0.0M
2024-05-03 49.48 49.71 49.40 49.62 0.0M
2024-05-02 49.55 49.55 49.33 49.39 0.0M
2024-04-30 49.40 49.41 49.25 49.28 0.0M
2024-04-29 49.33 49.40 49.30 49.37 0.0M
2024-04-26 49.16 49.30 49.16 49.27 0.0M
2024-04-25 49.25 49.27 49.03 49.14 0.0M
2024-04-24 49.44 49.44 49.20 49.23 0.0M
2024-04-23 49.39 49.49 49.28 49.40 0.0M
2024-04-22 49.28 49.41 49.28 49.41 0.0M
2024-04-19 49.42 49.50 49.33 49.42 0.0M
2024-04-18 49.46 49.50 49.32 49.32 0.0M
2024-04-17 49.31 49.34 49.24 49.34 0.0M
2024-04-16 49.35 49.35 49.24 49.24 0.0M
2024-04-15 49.61 49.61 49.35 49.35 0.0M
2024-04-12 49.44 49.69 49.44 49.66 0.0M
2024-04-11 49.51 49.53 49.41 49.41 0.0M
2024-04-10 49.82 49.98 49.54 49.57 0.0M
2024-04-09 49.78 49.94 49.78 49.93 0.0M
2024-04-08 49.75 49.80 49.71 49.74 0.0M
2024-04-05 49.94 50.03 49.83 49.83 0.0M
2024-04-04 49.78 49.98 49.77 49.88 0.0M
2024-04-03 49.87 49.97 49.73 49.78 0.0M
2024-04-02 49.84 50.01 49.79 49.81 0.0M
2024-03-28 50.15 50.22 50.09 50.19 0.0M
2024-03-27 50.18 50.18 50.02 50.16 0.0M
2024-03-26 49.94 50.18 49.94 49.95 0.0M
2024-03-25 50.16 50.19 49.99 49.99 0.0M
2024-03-22 49.98 50.17 49.98 50.13 0.0M
2024-03-21 50.00 50.03 49.94 49.94 0.0M
2024-03-20 50.01 50.01 49.86 49.91 0.0M
2024-03-19 49.74 49.99 49.74 49.88 0.0M
2024-03-18 49.89 49.89 49.80 49.80 0.0M
2024-03-15 49.92 49.95 49.76 49.80 0.0M
2024-03-14 49.99 50.09 49.87 49.87 0.0M
2024-03-13 50.22 50.22 50.04 50.06 0.0M
2024-03-12 50.17 50.28 50.10 50.10 0.0M
2024-03-11 50.23 50.26 50.18 50.18 0.0M
2024-03-08 50.18 50.26 50.18 50.25 0.0M
2024-03-07 50.05 50.19 50.05 50.13 0.0M
2024-03-06 50.04 50.16 49.96 50.14 0.0M
2024-03-05 49.92 50.12 49.85 50.07 0.0M
2024-03-04 49.88 49.88 49.87 49.87 0.0M
2024-03-01 49.68 49.89 49.60 49.81 0.0M
2024-02-29 49.80 49.88 49.59 49.82 0.0M
2024-02-28 49.66 49.72 49.60 49.70 0.0M
2024-02-27 49.69 49.79 49.65 49.67 0.0M
2024-02-26 49.90 49.90 49.69 49.72 0.0M
2024-02-23 49.70 49.86 49.29 49.86 0.0M
2024-02-22 49.76 49.76 49.66 49.69 0.0M
2024-02-21 49.62 49.82 49.62 49.66 0.0M
2024-02-20 49.67 49.76 49.66 49.75 0.0M
2024-02-19 49.63 49.70 49.56 49.67 0.0M
2024-02-16 49.75 49.79 49.60 49.70 0.0M
2024-02-15 49.81 49.86 49.69 49.76 0.0M
2024-02-14 49.57 49.67 49.53 49.64 0.0M
2024-02-13 49.79 49.82 49.50 49.51 0.0M
2024-02-12 49.84 49.87 49.72 49.80 0.0M
2024-02-09 49.81 49.82 49.69 49.72 0.0M
2024-02-08 49.84 49.98 49.81 49.81 0.0M
2024-02-07 49.97 50.02 49.91 49.91 0.0M
2024-02-06 49.94 49.96 49.82 49.95 0.0M
2024-02-05 50.01 50.05 49.84 49.86 0.0M
2024-02-02 50.39 50.42 50.05 50.05 0.0M
2024-02-01 50.17 50.46 50.17 50.46 0.0M
2024-01-31 50.14 50.30 50.09 50.23 0.0M
2024-01-30 50.10 50.11 49.99 49.99 0.0M
2024-01-29 49.90 49.98 49.90 49.95 0.0M
2024-01-26 49.97 50.04 49.89 49.91 0.0M
2024-01-25 49.74 49.89 49.72 49.89 0.0M
2024-01-24 49.93 50.02 49.81 49.81 0.0M
2024-01-23 49.90 49.92 49.79 49.79 0.0M
2024-01-22 49.90 49.96 49.87 49.96 0.0M
2024-01-19 49.87 49.93 49.82 49.86 0.0M
2024-01-18 49.95 49.99 49.84 49.84 0.0M
2024-01-17 50.03 50.08 49.90 49.95 0.0M
2024-01-16 50.18 50.36 49.86 50.08 0.0M
2024-01-15 50.23 50.32 50.17 50.23 0.0M
2024-01-12 50.25 50.39 50.18 50.35 0.0M
2024-01-11 50.17 50.22 50.01 50.01 0.0M
2024-01-10 50.14 50.23 50.05 50.06 0.0M
2024-01-09 50.05 50.10 49.99 50.07 0.0M
2024-01-08 50.02 50.13 49.92 50.13 0.0M
2024-01-05 50.10 50.16 50.04 50.16 0.0M
2024-01-04 50.38 50.52 50.10 50.10 0.0M
2024-01-03 50.26 50.36 50.16 50.20 0.0M
2024-01-02 50.39 50.41 50.21 50.36 0.0M