Amundi Index Solutions - Amundi Core Global Aggregate Bond UCITS ETF DR EUR (A2H9Q6)

10AM
🏛️ Deutschland →
45.48
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 54.23 54.26 54.22 54.22 0.0M
2021-12-29 54.43 54.43 54.13 54.13 0.0M
2021-12-28 54.36 54.43 54.28 54.43 0.0M
2021-12-27 54.34 54.35 54.21 54.35 0.0M
2021-12-23 54.39 54.42 54.39 54.40 0.0M
2021-12-22 54.58 54.58 54.42 54.42 0.0M
2021-12-21 54.71 54.71 54.54 54.55 0.0M
2021-12-20 54.98 54.98 54.66 54.72 0.0M
2021-12-17 54.68 54.80 54.44 54.80 0.0M
2021-12-16 54.67 54.67 54.62 54.65 0.0M
2021-12-15 55.08 55.08 54.74 54.79 0.0M
2021-12-14 54.88 54.88 54.67 54.86 0.0M
2021-12-13 54.98 54.98 54.68 54.79 0.0M
2021-12-10 54.64 54.65 54.64 54.65 0.0M
2021-12-09 54.67 54.70 54.60 54.70 0.0M
2021-12-08 54.89 54.89 54.40 54.48 0.0M
2021-12-07 54.99 54.99 54.89 54.94 0.0M
2021-12-06 54.90 54.90 54.74 54.83 0.0M
2021-12-03 54.74 54.75 54.66 54.75 0.0M
2021-12-02 54.63 54.65 54.56 54.65 0.0M
2021-12-01 54.76 54.76 54.41 54.54 0.0M
2021-11-30 54.57 54.82 54.52 54.68 0.0M
2021-11-29 54.82 54.82 54.52 54.61 0.0M
2021-11-26 54.72 54.72 54.52 54.58 0.0M
2021-11-25 54.46 54.50 54.44 54.48 0.0M
2021-11-24 54.46 54.50 54.46 54.50 0.0M
2021-11-23 54.57 54.57 54.33 54.33 0.0M
2021-11-22 54.56 54.74 54.54 54.54 0.0M
2021-11-19 54.59 54.64 54.56 54.56 0.0M
2021-11-18 54.36 54.49 54.36 54.36 0.0M
2021-11-17 54.56 54.56 54.25 54.31 0.0M
2021-11-16 54.60 54.60 54.20 54.26 0.0M
2021-11-15 55.23 55.23 54.93 54.93 0.0M
2021-11-12 54.92 54.96 54.92 54.96 0.0M
2021-11-11 54.89 54.89 54.86 54.87 0.0M
2021-11-10 54.84 54.90 54.81 54.81 0.0M
2021-11-09 54.72 54.91 54.72 54.91 0.0M
2021-11-08 54.77 54.77 54.71 54.71 0.0M
2021-11-05 54.57 54.93 54.57 54.81 0.0M
2021-11-04 54.37 54.63 54.31 54.63 0.0M
2021-11-03 54.42 54.48 54.42 54.42 0.0M
2021-11-02 54.31 54.42 54.31 54.42 0.0M
2021-11-01 54.57 54.57 54.19 54.26 0.0M
2021-10-29 54.12 54.41 54.08 54.41 0.0M
2021-10-28 54.39 54.42 54.16 54.16 0.0M
2021-10-27 54.25 54.48 54.25 54.42 0.0M
2021-10-26 54.21 54.26 54.16 54.24 0.0M
2021-10-25 54.03 54.17 54.03 54.17 0.0M
2021-10-22 54.01 54.03 53.97 54.03 0.0M
2021-10-21 54.06 54.08 54.01 54.01 0.0M
2021-10-20 54.00 54.08 54.00 54.06 0.0M
2021-10-19 54.14 54.14 54.04 54.10 0.0M
2021-10-18 54.29 54.29 54.19 54.19 0.0M
2021-10-15 54.54 54.54 54.26 54.29 0.0M
2021-10-14 54.27 54.42 54.27 54.42 0.0M
2021-10-13 54.31 54.34 54.31 54.34 0.0M
2021-10-12 54.05 54.29 54.05 54.28 0.0M
2021-10-11 54.43 54.43 54.19 54.19 0.0M
2021-10-08 54.48 54.48 54.31 54.31 0.0M
2021-10-07 54.77 54.77 54.42 54.49 0.0M
2021-10-06 54.40 54.62 54.40 54.62 0.0M
2021-10-05 54.55 54.59 54.42 54.42 0.0M
2021-10-04 54.57 54.57 54.43 54.54 0.0M
2021-10-01 54.64 54.66 54.58 54.58 0.0M
2021-09-30 54.37 54.61 54.35 54.46 0.0M
2021-09-29 54.23 54.35 54.23 54.35 0.0M
2021-09-28 54.25 54.25 54.18 54.19 0.0M
2021-09-27 54.37 54.37 54.25 54.32 0.0M
2021-09-24 54.32 54.35 54.32 54.32 0.0M
2021-09-23 54.64 54.66 54.42 54.42 0.0M
2021-09-22 54.59 54.66 54.56 54.59 0.0M
2021-09-21 54.58 54.64 54.57 54.64 0.0M
2021-09-20 54.56 54.65 54.55 54.55 0.0M
2021-09-17 54.42 54.46 54.38 54.46 0.0M
2021-09-16 54.51 54.67 54.51 54.51 0.0M
2021-09-15 54.76 54.76 54.41 54.41 0.0M
2021-09-14 54.38 54.42 54.34 54.42 0.0M
2021-09-13 54.45 54.48 54.36 54.36 0.0M
2021-09-10 54.36 54.36 54.28 54.28 0.0M
2021-09-09 54.28 54.35 54.24 54.35 0.0M
2021-09-08 54.17 54.37 54.17 54.24 0.0M
2021-09-07 54.20 54.20 54.07 54.12 0.0M
2021-09-06 54.24 54.31 54.24 54.24 0.0M
2021-09-03 54.25 54.25 54.09 54.20 0.0M
2021-09-02 54.32 54.38 54.26 54.26 0.0M
2021-09-01 54.66 54.66 54.27 54.27 0.0M
2021-08-31 54.43 54.43 54.34 54.43 0.0M
2021-08-30 54.48 54.51 54.48 54.50 0.0M
2021-08-27 54.48 54.48 54.32 54.46 0.0M
2021-08-26 54.63 54.63 54.44 54.47 0.0M
2021-08-25 54.75 54.75 54.55 54.55 0.0M
2021-08-24 54.74 54.74 54.71 54.71 0.0M
2021-08-23 54.79 54.81 54.70 54.73 0.0M
2021-08-20 54.92 54.96 54.89 54.89 0.0M
2021-08-19 54.94 54.96 54.87 54.87 0.0M
2021-08-18 54.82 54.82 54.81 54.82 0.0M
2021-08-17 54.72 54.76 54.70 54.76 0.0M
2021-08-16 54.91 54.91 54.64 54.64 0.0M
2021-08-13 54.64 54.64 54.52 54.52 0.0M
2021-08-12 54.64 54.64 54.58 54.60 0.0M
2021-08-11 54.65 54.65 54.57 54.57 0.0M
2021-08-10 54.38 54.70 54.38 54.65 0.0M
2021-08-09 54.61 54.73 54.61 54.63 0.0M
2021-08-06 54.55 54.67 54.55 54.60 0.0M
2021-08-05 54.58 54.64 54.52 54.55 0.0M
2021-08-04 54.50 54.59 54.50 54.59 0.0M
2021-08-03 54.46 54.64 54.33 54.54 0.0M
2021-08-02 54.53 54.53 54.27 54.42 0.0M
2021-07-30 54.25 54.37 54.18 54.37 0.0M
2021-07-29 54.35 54.35 54.19 54.29 0.0M
2021-07-28 54.47 54.55 54.43 54.43 0.0M
2021-07-27 54.46 54.46 54.40 54.40 0.0M
2021-07-26 54.51 54.55 54.38 54.38 0.0M
2021-07-23 54.45 54.55 54.45 54.48 0.0M
2021-07-22 54.33 54.50 54.33 54.50 0.0M
2021-07-21 54.56 54.56 54.31 54.31 0.0M
2021-07-20 54.45 54.57 54.45 54.49 0.0M
2021-07-19 54.26 54.39 54.26 54.37 0.0M
2021-07-16 54.19 54.21 54.12 54.19 0.0M
2021-07-15 54.25 54.25 54.13 54.18 0.0M
2021-07-14 54.11 54.20 54.09 54.12 0.0M
2021-07-13 53.98 54.12 53.98 54.12 0.0M
2021-07-12 53.92 54.00 53.92 53.93 0.0M
2021-07-09 54.05 54.05 53.88 53.88 0.0M
2021-07-08 54.25 54.25 54.09 54.09 0.0M
2021-07-07 53.99 54.12 53.99 54.12 0.0M
2021-07-06 53.64 53.98 53.64 53.98 0.0M
2021-07-05 53.76 53.80 53.71 53.73 0.0M
2021-07-02 53.70 53.78 53.70 53.74 0.0M
2021-07-01 53.69 53.69 53.53 53.56 0.0M
2021-06-30 53.52 53.76 53.52 53.72 0.0M
2021-06-29 53.46 53.49 53.46 53.47 0.0M
2021-06-28 53.33 53.44 53.33 53.44 0.0M
2021-06-25 53.40 53.40 53.31 53.31 0.0M
2021-06-24 53.36 53.41 53.36 53.41 0.0M
2021-06-23 53.37 53.37 53.33 53.33 0.0M
2021-06-22 53.46 53.51 53.43 53.43 0.0M
2021-06-21 53.74 53.74 53.45 53.51 0.0M
2021-06-18 53.57 53.70 53.57 53.70 0.0M
2021-06-17 53.21 53.47 53.21 53.47 0.0M
2021-06-16 52.93 52.99 52.92 52.99 0.0M
2021-06-15 53.19 53.19 52.92 52.92 0.0M
2021-06-14 53.17 53.17 53.02 53.02 0.0M
2021-06-11 52.96 53.16 52.96 53.16 0.0M
2021-06-10 52.94 52.94 52.82 52.91 0.0M
2021-06-09 52.80 52.83 52.80 52.83 0.0M
2021-06-08 52.70 52.74 52.62 52.74 0.0M
2021-06-07 52.75 52.75 52.62 52.62 0.0M
2021-06-04 52.72 52.74 52.71 52.71 0.0M
2021-06-03 52.59 52.69 52.56 52.69 0.0M
2021-06-02 52.49 52.63 52.49 52.53 0.0M
2021-06-01 52.58 52.58 52.44 52.44 0.0M
2021-05-31 52.61 52.61 52.54 52.54 0.0M
2021-05-28 52.57 52.64 52.57 52.58 0.0M
2021-05-27 52.61 52.61 52.58 52.58 0.0M
2021-05-26 52.48 52.64 52.48 52.63 0.0M
2021-05-25 52.40 52.44 52.32 52.44 0.0M
2021-05-21 52.32 52.48 52.32 52.48 0.0M
2021-05-20 52.33 52.44 52.31 52.36 0.0M
2021-05-19 52.29 52.42 52.27 52.33 0.0M
2021-05-18 52.37 52.38 52.23 52.32 0.0M
2021-05-17 52.66 52.66 52.44 52.49 0.0M
2021-05-14 52.58 52.58 52.51 52.53 0.0M
2021-05-13 52.61 52.74 52.51 52.64 0.0M
2021-05-12 52.69 52.79 52.67 52.67 0.0M
2021-05-11 52.73 52.83 52.60 52.60 0.0M
2021-05-10 52.68 52.73 52.58 52.72 0.0M
2021-05-07 52.96 53.01 52.75 52.75 0.0M
2021-05-06 53.05 53.05 52.97 52.97 0.0M
2021-05-05 53.08 53.08 53.01 53.08 0.0M
2021-05-04 52.92 53.04 52.92 53.04 0.0M
2021-05-03 52.90 52.99 52.77 52.84 0.0M
2021-04-30 52.71 52.89 52.71 52.89 0.0M
2021-04-29 52.73 52.79 52.56 52.67 0.0M
2021-04-28 52.84 52.87 52.78 52.78 0.0M
2021-04-27 52.95 52.95 52.90 52.90 0.0M
2021-04-26 52.90 52.97 52.89 52.96 0.0M
2021-04-23 53.12 53.12 53.00 53.00 0.0M
2021-04-22 53.12 53.13 53.05 53.13 0.0M
2021-04-21 53.12 53.14 53.08 53.08 0.0M
2021-04-20 52.86 53.09 52.86 53.06 0.0M
2021-04-19 53.18 53.18 53.02 53.04 0.0M
2021-04-16 53.18 53.21 53.15 53.15 0.0M
2021-04-15 53.13 53.29 53.13 53.28 0.0M
2021-04-14 53.16 53.21 53.07 53.07 0.0M
2021-04-13 53.20 53.25 53.14 53.14 0.0M
2021-04-12 53.29 53.35 53.19 53.19 0.0M
2021-04-09 53.24 53.25 53.21 53.25 0.0M
2021-04-08 53.21 53.48 53.21 53.28 0.0M
2021-04-07 53.30 53.30 53.25 53.25 0.0M
2021-04-06 53.41 53.41 53.36 53.36 0.0M
2021-04-01 53.59 53.62 53.52 53.54 0.0M
2021-03-31 53.52 53.54 53.52 53.54 0.0M
2021-03-30 53.48 53.52 53.46 53.52 0.0M
2021-03-29 53.59 53.63 53.51 53.51 0.0M
2021-03-26 53.53 53.54 53.49 53.54 0.0M
2021-03-25 53.37 53.67 53.37 53.67 0.0M
2021-03-24 53.58 53.58 53.46 53.48 0.0M
2021-03-23 53.07 53.39 53.07 53.36 0.0M
2021-03-22 53.27 53.27 53.06 53.08 0.0M
2021-03-19 53.09 53.14 53.09 53.10 0.0M
2021-03-18 52.88 53.03 52.88 52.96 0.0M
2021-03-17 52.98 53.14 52.98 53.09 0.0M
2021-03-16 53.11 53.23 53.11 53.23 0.0M
2021-03-15 53.12 53.23 53.01 53.11 0.0M
2021-03-12 53.10 53.20 53.04 53.04 0.0M
2021-03-11 53.27 53.27 53.20 53.20 0.0M
2021-03-10 53.32 53.32 53.23 53.32 0.0M
2021-03-09 53.31 53.37 53.28 53.28 0.0M
2021-03-08 53.26 53.47 53.20 53.29 0.0M
2021-03-05 53.20 53.33 53.15 53.27 0.0M
2021-03-04 53.07 53.22 53.05 53.05 0.0M
2021-03-03 53.07 53.19 53.01 53.01 0.0M
2021-03-02 53.31 53.36 53.12 53.12 0.0M
2021-03-01 53.28 53.28 53.01 53.04 0.0M
2021-02-26 52.71 52.79 52.71 52.78 0.0M
2021-02-25 52.75 52.76 52.52 52.53 0.0M
2021-02-24 53.07 53.12 53.02 53.04 0.0M
2021-02-23 53.03 53.10 53.03 53.10 0.0M
2021-02-22 53.15 53.29 53.13 53.19 0.0M
2021-02-19 53.28 53.28 53.22 53.22 0.0M
2021-02-18 53.60 53.60 53.44 53.44 0.0M
2021-02-17 53.39 53.58 53.39 53.58 0.0M
2021-02-16 53.46 53.49 53.28 53.35 0.0M
2021-02-15 53.70 53.70 53.45 53.45 0.0M
2021-02-12 53.70 53.70 53.59 53.59 0.0M
2021-02-11 53.74 53.78 53.69 53.69 0.0M
2021-02-10 53.67 53.74 53.65 53.65 0.0M
2021-02-09 53.76 53.78 53.74 53.78 0.0M
2021-02-08 53.51 53.87 53.51 53.87 0.0M
2021-02-05 54.10 54.10 53.87 53.87 0.0M
2021-02-04 53.96 54.08 53.93 54.04 0.0M
2021-02-03 53.93 54.03 53.93 53.98 0.0M
2021-02-02 53.89 53.96 53.89 53.96 0.0M
2021-02-01 53.86 53.92 53.86 53.92 0.0M
2021-01-29 53.87 53.87 53.63 53.72 0.0M
2021-01-28 53.98 53.98 53.86 53.86 0.0M
2021-01-27 53.84 54.08 53.84 54.03 0.0M
2021-01-26 54.00 54.00 53.75 53.84 0.0M
2021-01-25 53.69 53.88 53.69 53.88 0.0M
2021-01-22 53.75 53.75 53.61 53.71 0.0M
2021-01-21 54.01 54.08 53.84 53.84 0.0M
2021-01-20 53.84 54.00 53.84 54.00 0.0M
2021-01-19 53.89 53.92 53.84 53.92 0.0M
2021-01-18 54.07 54.07 54.03 54.03 0.0M
2021-01-15 54.12 54.12 53.94 53.99 0.0M
2021-01-14 53.85 54.03 53.84 53.92 0.0M
2021-01-13 53.60 53.77 53.60 53.77 0.0M
2021-01-12 53.64 53.68 53.62 53.62 0.0M
2021-01-11 53.68 53.73 53.66 53.66 0.0M
2021-01-08 53.54 53.55 53.49 53.49 0.0M
2021-01-07 53.36 53.56 53.36 53.42 0.0M
2021-01-06 53.37 53.49 53.37 53.49 0.0M
2021-01-05 53.79 53.79 53.69 53.69 0.0M
2021-01-04 53.82 53.82 53.73 53.73 0.0M