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
2022-12-30 47.45 47.45 47.36 47.36 0.0M
2022-12-29 47.45 47.45 47.34 47.36 0.0M
2022-12-28 47.46 47.65 47.40 47.40 0.0M
2022-12-27 47.64 47.64 47.43 47.43 0.0M
2022-12-23 47.85 47.87 47.78 47.78 0.0M
2022-12-22 48.23 48.23 47.98 48.00 0.0M
2022-12-21 47.91 47.97 47.88 47.97 0.0M
2022-12-20 47.98 47.98 47.96 47.96 0.0M
2022-12-19 48.38 48.38 48.02 48.02 0.0M
2022-12-16 48.11 48.17 48.04 48.17 0.0M
2022-12-15 48.59 48.59 48.09 48.11 0.0M
2022-12-14 48.51 48.51 48.42 48.42 0.0M
2022-12-13 48.45 48.48 48.42 48.42 0.0M
2022-12-12 48.64 48.64 48.49 48.49 0.0M
2022-12-09 48.63 48.68 48.63 48.63 0.0M
2022-12-08 48.80 48.81 48.70 48.70 0.0M
2022-12-07 48.86 48.86 48.67 48.82 0.0M
2022-12-06 48.62 48.67 48.62 48.65 0.0M
2022-12-05 48.69 48.69 48.64 48.64 0.0M
2022-12-02 48.68 48.76 48.67 48.67 0.0M
2022-12-01 49.03 49.03 48.52 48.57 0.0M
2022-11-30 48.54 48.62 48.54 48.62 0.0M
2022-11-29 48.64 48.71 48.62 48.64 0.0M
2022-11-28 48.65 48.65 48.24 48.46 0.0M
2022-11-25 48.52 48.54 48.45 48.48 0.0M
2022-11-24 48.52 48.68 48.52 48.57 0.0M
2022-11-23 48.38 48.54 48.38 48.54 0.0M
2022-11-22 48.69 48.69 48.56 48.56 0.0M
2022-11-21 48.46 48.56 48.46 48.56 0.0M
2022-11-18 48.25 48.28 48.17 48.28 0.0M
2022-11-17 48.29 48.37 48.22 48.22 0.0M
2022-11-16 48.01 48.12 47.94 48.12 0.0M
2022-11-15 48.19 48.19 47.91 48.08 0.0M
2022-11-14 48.07 48.24 47.97 47.97 0.0M
2022-11-11 48.76 48.76 48.08 48.08 0.0M
2022-11-10 48.36 48.62 48.36 48.62 0.0M
2022-11-09 48.47 48.47 48.19 48.26 0.0M
2022-11-08 48.78 48.78 48.28 48.28 0.0M
2022-11-07 49.35 49.35 49.21 49.21 0.0M
2022-11-04 49.96 49.96 49.50 49.50 0.0M
2022-11-03 49.87 50.00 49.87 49.97 0.0M
2022-11-02 49.90 49.93 49.82 49.93 0.0M
2022-11-01 49.75 49.87 49.75 49.87 0.0M
2022-10-31 49.60 49.60 49.38 49.52 0.0M
2022-10-28 49.51 49.51 49.34 49.49 0.0M
2022-10-27 49.02 49.53 48.98 49.53 0.0M
2022-10-26 49.14 49.14 48.93 48.97 0.0M
2022-10-25 49.22 49.22 49.07 49.09 0.0M
2022-10-24 49.35 49.36 49.01 49.01 0.0M
2022-10-21 49.22 49.22 49.17 49.20 0.0M
2022-10-20 49.33 49.33 49.25 49.25 0.0M
2022-10-19 49.41 49.61 49.41 49.51 0.0M
2022-10-18 49.40 49.48 49.40 49.43 0.0M
2022-10-17 50.25 50.25 49.63 49.63 0.0M
2022-10-14 49.90 50.07 49.65 49.66 0.0M
2022-10-13 50.21 50.21 49.81 49.81 0.0M
2022-10-12 50.09 50.09 50.04 50.05 0.0M
2022-10-11 50.17 50.26 50.14 50.14 0.0M
2022-10-10 50.52 50.52 50.41 50.41 0.0M
2022-10-07 50.36 50.37 50.29 50.29 0.0M
2022-10-06 50.17 50.31 50.12 50.31 0.0M
2022-10-05 50.27 50.40 50.27 50.40 0.0M
2022-10-04 50.85 50.85 50.38 50.38 0.0M
2022-10-03 50.82 51.26 50.49 50.79 0.0M
2022-09-30 50.56 50.62 50.44 50.44 0.0M
2022-09-29 50.81 50.81 50.36 50.36 0.0M
2022-09-28 50.89 50.99 50.81 50.89 0.0M
2022-09-27 50.87 51.05 50.71 50.71 0.0M
2022-09-26 51.09 51.18 51.09 51.18 0.0M
2022-09-23 51.27 51.27 50.94 51.14 0.0M
2022-09-22 51.04 51.24 51.04 51.05 0.0M
2022-09-21 51.00 51.01 50.84 50.98 0.0M
2022-09-20 50.69 50.69 50.60 50.63 0.0M
2022-09-19 50.98 50.98 50.76 50.79 0.0M
2022-09-16 50.86 50.95 50.75 50.84 0.0M
2022-09-15 51.41 51.41 50.96 50.96 0.0M
2022-09-14 51.20 51.20 51.01 51.16 0.0M
2022-09-13 50.87 51.10 50.80 51.10 0.0M
2022-09-12 50.73 51.04 50.70 50.96 0.0M
2022-09-09 51.08 51.40 51.08 51.40 0.0M
2022-09-08 51.63 51.63 51.37 51.43 0.0M
2022-09-07 51.55 51.72 51.48 51.48 0.0M
2022-09-06 51.68 51.87 51.64 51.75 0.0M
2022-09-05 52.13 52.13 51.91 51.96 0.0M
2022-09-02 51.89 51.89 51.54 51.54 0.0M
2022-09-01 51.43 51.90 51.43 51.90 0.0M
2022-08-31 52.12 52.12 51.79 51.79 0.0M
2022-08-30 52.28 52.28 52.02 52.02 0.0M
2022-08-29 52.24 52.24 52.10 52.10 0.0M
2022-08-26 52.70 52.70 52.35 52.45 0.0M
2022-08-25 52.39 52.61 52.39 52.61 0.0M
2022-08-24 52.69 52.77 52.53 52.53 0.0M
2022-08-23 52.99 52.99 52.69 52.69 0.0M
2022-08-22 52.78 52.78 52.67 52.77 0.0M
2022-08-19 52.67 52.71 52.54 52.64 0.0M
2022-08-18 52.54 52.85 52.53 52.73 0.0M
2022-08-17 52.88 52.88 52.59 52.59 0.0M
2022-08-16 53.12 53.12 52.78 52.84 0.0M
2022-08-15 52.90 52.94 52.78 52.94 0.0M
2022-08-12 52.40 52.57 52.40 52.57 0.0M
2022-08-11 52.60 52.62 52.42 52.42 0.0M
2022-08-10 52.70 52.70 52.48 52.48 0.0M
2022-08-09 52.88 52.88 52.66 52.68 0.0M
2022-08-08 52.81 52.81 52.75 52.75 0.0M
2022-08-05 53.07 53.07 52.82 52.82 0.0M
2022-08-04 53.12 53.17 53.08 53.08 0.0M
2022-08-03 53.25 53.25 53.09 53.24 0.0M
2022-08-02 53.39 53.54 53.36 53.36 0.0M
2022-08-01 53.30 53.30 53.00 53.13 0.0M
2022-07-29 52.97 53.21 52.97 53.21 0.0M
2022-07-28 52.31 53.16 52.31 53.16 0.0M
2022-07-27 52.69 52.83 52.59 52.75 0.0M
2022-07-26 52.41 52.80 52.41 52.80 0.0M
2022-07-25 52.39 52.39 52.24 52.31 0.0M
2022-07-22 52.01 52.44 52.01 52.32 0.0M
2022-07-21 51.65 51.86 51.65 51.86 0.0M
2022-07-20 51.59 51.83 51.59 51.75 0.0M
2022-07-19 52.03 52.03 51.53 51.60 0.0M
2022-07-18 52.19 52.19 51.91 51.91 0.0M
2022-07-15 52.78 52.78 52.23 52.23 0.0M
2022-07-14 52.50 52.50 52.35 52.40 0.0M
2022-07-13 52.48 52.48 52.34 52.36 0.0M
2022-07-12 52.54 52.59 52.46 52.46 0.0M
2022-07-11 52.03 52.38 52.01 52.34 0.0M
2022-07-08 52.07 52.10 51.75 51.75 0.0M
2022-07-07 51.96 52.01 51.91 52.01 0.0M
2022-07-06 51.87 52.23 51.87 52.22 0.0M
2022-07-05 50.85 51.85 50.85 51.85 0.0M
2022-07-04 51.29 51.29 51.00 51.07 0.0M
2022-07-01 51.04 51.25 50.71 51.25 0.0M
2022-06-30 50.61 50.76 50.61 50.65 0.0M
2022-06-29 50.15 50.33 50.03 50.33 0.0M
2022-06-28 49.89 49.96 49.81 49.96 0.0M
2022-06-27 50.10 50.15 49.90 49.90 0.0M
2022-06-24 50.43 50.43 50.31 50.31 0.0M
2022-06-23 49.82 50.45 49.82 50.41 0.0M
2022-06-22 49.93 49.94 49.53 49.78 0.0M
2022-06-21 49.79 49.79 49.62 49.67 0.0M
2022-06-20 50.04 50.04 49.87 49.87 0.0M
2022-06-17 49.98 50.17 49.98 50.15 0.0M
2022-06-16 50.38 50.38 50.06 50.11 0.0M
2022-06-15 49.99 50.19 49.46 50.19 0.0M
2022-06-14 50.24 50.24 49.94 49.94 0.0M
2022-06-13 50.44 50.72 50.17 50.17 0.0M
2022-06-10 50.50 50.66 50.50 50.57 0.0M
2022-06-09 50.38 50.43 50.38 50.43 0.0M
2022-06-08 50.63 50.63 50.37 50.37 0.0M
2022-06-07 50.41 50.75 50.41 50.75 0.0M
2022-06-06 50.81 50.81 50.71 50.71 0.0M
2022-06-03 50.83 50.85 50.76 50.81 0.0M
2022-06-02 51.09 51.09 50.93 50.93 0.0M
2022-06-01 51.34 51.34 51.11 51.24 0.0M
2022-05-31 51.25 51.38 51.16 51.16 0.0M
2022-05-30 51.30 51.30 51.17 51.18 0.0M
2022-05-27 51.31 51.53 51.31 51.53 0.0M
2022-05-26 51.57 51.57 51.26 51.26 0.0M
2022-05-25 51.41 51.51 51.41 51.51 0.0M
2022-05-24 51.12 51.33 51.12 51.33 0.0M
2022-05-23 51.56 51.58 51.21 51.21 0.0M
2022-05-20 51.56 51.68 51.55 51.68 0.0M
2022-05-19 51.61 52.03 51.61 51.61 0.0M
2022-05-18 51.47 51.68 51.47 51.68 0.0M
2022-05-17 51.85 51.85 51.45 51.45 0.0M
2022-05-16 52.25 52.25 51.90 52.12 0.0M
2022-05-13 52.15 52.22 52.03 52.03 0.0M
2022-05-12 51.73 52.16 51.73 52.16 0.0M
2022-05-11 51.35 51.47 51.28 51.35 0.0M
2022-05-10 51.04 51.33 51.04 51.33 0.0M
2022-05-09 51.07 51.13 50.86 51.13 0.0M
2022-05-06 51.47 51.47 50.99 50.99 0.0M
2022-05-05 51.56 51.67 51.40 51.41 0.0M
2022-05-04 51.58 51.63 51.53 51.53 0.0M
2022-05-03 51.72 51.91 51.72 51.91 0.0M
2022-05-02 52.23 52.23 51.88 51.88 0.0M
2022-04-29 52.08 52.08 51.91 51.91 0.0M
2022-04-28 52.36 52.70 52.01 52.01 0.0M
2022-04-27 52.03 52.39 52.03 52.22 0.0M
2022-04-26 51.70 51.98 51.70 51.98 0.0M
2022-04-25 51.80 51.80 51.49 51.70 0.0M
2022-04-22 51.20 51.22 51.07 51.14 0.0M
2022-04-21 51.32 51.32 50.94 51.09 0.0M
2022-04-20 51.32 51.45 51.32 51.32 0.0M
2022-04-19 51.92 51.92 51.44 51.44 0.0M
2022-04-14 51.77 52.15 51.74 51.90 0.0M
2022-04-13 52.01 52.01 51.83 51.86 0.0M
2022-04-12 51.67 51.87 51.63 51.87 0.0M
2022-04-11 51.90 51.90 51.64 51.64 0.0M
2022-04-08 52.20 52.20 52.00 52.00 0.0M
2022-04-07 52.18 52.39 52.02 52.35 0.0M
2022-04-06 52.29 52.29 52.06 52.13 0.0M
2022-04-05 52.36 52.52 52.35 52.36 0.0M
2022-04-04 52.12 52.36 52.12 52.28 0.0M
2022-04-01 52.15 52.15 51.96 52.08 0.0M
2022-03-31 51.78 52.09 51.78 52.09 0.0M
2022-03-30 51.76 51.87 51.62 51.62 0.0M
2022-03-29 51.94 51.94 51.48 51.63 0.0M
2022-03-28 52.04 52.07 51.85 52.07 0.0M
2022-03-25 52.22 52.31 52.12 52.12 0.0M
2022-03-24 52.42 52.52 52.21 52.26 0.0M
2022-03-23 52.24 52.36 52.24 52.33 0.0M
2022-03-22 52.48 52.48 52.23 52.28 0.0M
2022-03-21 52.60 52.67 52.49 52.53 0.0M
2022-03-18 52.54 52.77 52.54 52.64 0.0M
2022-03-17 52.62 52.69 52.49 52.49 0.0M
2022-03-16 52.53 52.63 52.53 52.63 0.0M
2022-03-15 53.03 53.03 52.74 52.89 0.0M
2022-03-14 52.97 53.03 52.80 52.80 0.0M
2022-03-11 53.04 53.33 53.00 53.33 0.0M
2022-03-10 53.04 53.20 53.04 53.17 0.0M
2022-03-09 53.93 53.93 53.23 53.23 0.0M
2022-03-08 54.42 54.42 54.04 54.08 0.0M
2022-03-07 54.68 54.76 54.42 54.51 0.0M
2022-03-04 54.06 54.55 54.06 54.55 0.0M
2022-03-03 53.97 53.97 53.65 53.86 0.0M
2022-03-02 54.02 54.02 53.66 53.66 0.0M
2022-03-01 53.31 53.96 53.31 53.96 0.0M
2022-02-28 53.26 53.26 53.16 53.17 0.0M
2022-02-25 52.86 52.89 52.67 52.67 0.0M
2022-02-24 52.79 53.34 52.71 53.06 0.0M
2022-02-23 52.44 52.62 52.44 52.62 0.0M
2022-02-22 52.87 52.87 52.50 52.57 0.0M
2022-02-21 52.46 52.70 52.46 52.66 0.0M
2022-02-18 52.42 52.66 52.42 52.66 0.0M
2022-02-17 52.34 52.48 52.31 52.48 0.0M
2022-02-16 52.19 52.42 52.19 52.30 0.0M
2022-02-15 52.73 52.73 52.31 52.31 0.0M
2022-02-14 52.33 52.74 52.33 52.50 0.0M
2022-02-11 52.32 52.38 52.21 52.21 0.0M
2022-02-10 52.45 52.47 52.09 52.09 0.0M
2022-02-09 52.53 52.53 52.49 52.49 0.0M
2022-02-08 52.52 52.60 52.42 52.47 0.0M
2022-02-07 52.57 52.57 52.34 52.50 0.0M
2022-02-04 52.66 52.66 52.52 52.52 0.0M
2022-02-03 53.54 53.58 52.85 52.85 0.0M
2022-02-02 53.58 53.59 53.56 53.59 0.0M
2022-02-01 53.77 53.78 53.67 53.69 0.0M
2022-01-31 53.94 53.98 53.82 53.82 0.0M
2022-01-28 53.99 54.01 53.90 54.01 0.0M
2022-01-27 54.03 54.12 54.00 54.12 0.0M
2022-01-26 53.82 53.89 53.82 53.85 0.0M
2022-01-25 53.85 53.91 53.85 53.90 0.0M
2022-01-24 53.77 53.90 53.77 53.85 0.0M
2022-01-21 53.71 53.74 53.71 53.74 0.0M
2022-01-20 53.44 53.74 53.44 53.66 0.0M
2022-01-19 53.46 53.55 53.45 53.55 0.0M
2022-01-18 53.35 53.58 53.35 53.56 0.0M
2022-01-17 53.54 53.54 53.40 53.45 0.0M
2022-01-14 53.48 53.54 53.48 53.53 0.0M
2022-01-13 53.37 53.51 53.37 53.50 0.0M
2022-01-12 53.63 53.64 53.53 53.53 0.0M
2022-01-11 53.62 53.67 53.60 53.60 0.0M
2022-01-10 53.60 53.81 53.60 53.71 0.0M
2022-01-07 53.86 53.89 53.67 53.67 0.0M
2022-01-06 53.86 53.88 53.82 53.88 0.0M
2022-01-05 54.04 54.04 53.95 53.95 0.0M
2022-01-04 54.16 54.16 54.07 54.07 0.0M
2022-01-03 54.33 54.33 54.09 54.17 0.0M