Amundi Index Solutions - Amundi Core Global Aggregate Bond UCITS ETF DR Hedged USD (GAHU)

GAHU
🏛️ Frankreich →
57.94
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
2024-12-31 55.96 55.96 55.96 55.93 0.0M
2024-12-30 55.54 55.72 55.54 55.82 0.0M
2024-12-27 55.71 55.71 55.71 55.72 0.0M
2024-12-24 55.81 55.81 55.81 55.79 0.0M
2024-12-23 55.85 55.92 55.85 55.85 0.0M
2024-12-20 55.81 55.81 55.81 55.89 0.0M
2024-12-19 55.63 55.85 55.63 55.76 0.0M
2024-12-18 56.15 56.15 56.11 56.08 0.0M
2024-12-17 56.06 56.06 56.06 56.09 0.0M
2024-12-16 56.08 56.12 56.08 56.09 0.0M
2024-12-13 56.23 56.23 56.23 56.10 0.0M
2024-12-12 56.17 56.35 56.17 56.31 0.0M
2024-12-11 56.40 56.40 56.40 56.38 0.0M
2024-12-10 56.34 56.39 56.34 56.36 0.0M
2024-12-09 56.47 56.47 56.41 56.41 0.0M
2024-12-06 56.44 56.44 56.40 56.43 0.0M
2024-12-05 56.44 56.45 56.43 56.38 0.0M
2024-12-04 56.15 56.34 56.15 56.34 0.0M
2024-12-03 56.26 56.39 56.26 56.33 0.0M
2024-12-02 56.21 56.29 56.21 56.31 0.0M
2024-11-29 56.16 56.20 56.16 56.18 0.0M
2024-11-28 56.03 56.03 56.03 56.08 0.0M
2024-11-27 55.90 56.08 55.90 56.08 0.0M
2024-11-26 55.89 55.93 55.87 55.89 0.0M
2024-11-25 55.76 55.95 55.76 55.95 0.0M
2024-11-22 55.59 55.71 55.59 55.66 0.0M
2024-11-21 55.59 55.71 55.59 55.65 0.0M
2024-11-20 55.50 55.61 55.50 55.58 0.0M
2024-11-19 55.60 55.85 55.60 55.67 0.0M
2024-11-18 55.66 55.66 55.47 55.50 0.0M
2024-11-15 55.60 55.63 55.48 55.52 0.0M
2024-11-14 55.52 55.71 55.52 55.71 0.0M
2024-11-13 55.56 55.71 55.56 55.62 0.0M
2024-11-12 55.70 55.74 55.70 55.69 0.0M
2024-11-11 55.67 55.72 55.67 55.71 0.0M
2024-11-08 55.72 55.72 55.71 55.71 0.0M
2024-11-07 55.33 55.60 55.33 55.62 0.0M
2024-11-06 55.53 55.66 55.41 55.42 0.0M
2024-11-05 55.66 55.66 55.62 55.56 0.0M
2024-11-04 55.63 55.66 55.63 55.65 0.0M
2024-11-01 55.69 55.76 55.60 55.60 0.0M
2024-10-31 55.61 55.62 55.57 55.66 0.0M
2024-10-30 55.76 55.77 55.61 55.69 0.0M
2024-10-29 55.61 55.64 55.61 55.57 0.0M
2024-10-28 55.59 55.77 55.59 55.68 0.0M
2024-10-25 55.88 55.88 55.76 55.81 0.0M
2024-10-24 55.73 55.81 55.73 55.80 0.0M
2024-10-23 55.74 55.74 55.63 55.65 0.0M
2024-10-22 55.71 55.85 55.69 55.79 0.0M
2024-10-21 55.95 55.95 55.80 55.80 0.0M
2024-10-18 56.03 56.08 55.96 56.04 0.0M
2024-10-17 56.01 56.13 56.01 56.04 0.0M
2024-10-16 56.11 56.21 56.11 56.21 0.0M
2024-10-15 55.89 55.97 55.89 56.06 0.0M
2024-10-14 55.85 55.88 55.85 55.83 0.0M
2024-10-11 55.92 55.92 55.88 55.88 0.0M
2024-10-10 55.95 55.95 55.95 55.88 0.0M
2024-10-09 55.94 55.94 55.94 55.89 0.0M
2024-10-08 55.95 56.01 55.92 55.95 0.0M
2024-10-07 56.04 56.04 55.98 55.98 0.0M
2024-10-04 56.32 56.32 56.32 56.12 0.0M
2024-10-03 56.40 56.40 56.36 56.38 0.0M
2024-10-02 56.53 56.53 56.53 56.40 0.0M
2024-10-01 56.33 56.67 56.33 56.57 0.0M
2024-09-30 56.42 56.44 56.32 56.36 0.0M
2024-09-27 56.28 56.44 56.28 56.35 0.0M
2024-09-26 56.33 56.33 56.33 56.33 0.0M
2024-09-25 56.46 56.46 56.35 56.36 0.0M
2024-09-24 56.30 56.39 56.30 56.47 0.0M
2024-09-23 56.41 56.52 56.37 56.39 0.0M
2024-09-20 56.51 56.51 56.51 56.39 0.0M
2024-09-19 56.43 56.44 56.41 56.41 0.0M
2024-09-18 56.53 56.53 56.53 56.45 0.0M
2024-09-17 56.57 56.57 56.57 56.51 0.0M
2024-09-16 56.55 56.55 56.55 56.53 0.0M
2024-09-13 56.49 56.50 56.44 56.47 0.0M
2024-09-12 56.46 56.46 56.46 56.33 0.0M
2024-09-11 56.62 56.62 56.55 56.52 0.0M
2024-09-10 56.27 56.32 56.27 56.40 0.0M
2024-09-09 55.99 56.28 55.99 56.30 0.0M
2024-09-06 56.25 56.30 56.17 56.35 0.0M
2024-09-05 56.11 56.11 56.07 56.07 0.0M
2024-09-04 55.90 55.90 55.90 55.98 0.0M
2024-09-03 55.62 55.91 55.62 55.90 0.0M
2024-09-02 55.62 55.62 55.62 55.61 0.0M
2024-08-30 55.80 55.80 55.69 55.74 0.0M
2024-08-29 55.86 56.00 55.84 55.74 0.0M
2024-08-28 55.81 55.97 55.81 55.90 0.0M
2024-08-27 55.87 55.87 55.79 55.83 0.0M
2024-08-26 55.94 56.04 55.93 55.89 0.0M
2024-08-23 55.92 55.92 55.85 55.89 0.0M
2024-08-22 55.94 55.94 55.81 55.81 0.0M
2024-08-21 55.88 55.90 55.88 55.93 0.0M
2024-08-20 55.61 55.75 55.61 55.83 0.0M
2024-08-19 55.84 55.84 55.65 55.64 0.0M
2024-08-16 55.60 55.60 55.58 55.66 0.0M
2024-08-15 55.89 55.89 55.64 55.55 0.0M
2024-08-14 55.72 55.72 55.61 55.80 0.0M
2024-08-13 55.54 55.67 55.50 55.63 0.0M
2024-08-12 55.31 55.50 55.31 55.46 0.0M
2024-08-09 55.40 55.57 55.40 55.51 0.0M
2024-08-08 55.49 55.49 55.35 55.33 0.0M
2024-08-07 55.40 55.42 55.36 55.35 0.0M
2024-08-06 55.52 55.69 55.52 55.53 0.0M
2024-08-05 55.83 56.01 55.67 55.67 0.0M
2024-08-02 55.48 55.72 55.35 55.72 0.0M
2024-08-01 55.18 55.28 55.18 55.28 0.0M
2024-07-31 55.05 55.06 54.98 55.09 0.0M
2024-07-30 55.00 55.00 54.85 54.93 0.0M
2024-07-29 54.84 54.99 54.84 54.95 0.0M
2024-07-26 54.68 54.68 54.68 54.78 0.0M
2024-07-25 54.65 54.66 54.65 54.67 0.0M
2024-07-24 54.72 54.76 54.68 54.73 0.0M
2024-07-23 54.66 54.76 54.66 54.69 0.0M
2024-07-22 54.74 54.75 54.71 54.69 0.0M
2024-07-19 54.76 54.79 54.76 54.66 0.0M
2024-07-18 54.91 54.91 54.79 54.86 0.0M
2024-07-17 54.81 54.81 54.77 54.80 0.0M
2024-07-16 54.60 54.73 54.60 54.74 0.0M
2024-07-15 54.42 54.61 54.42 54.58 0.0M
2024-07-12 54.63 54.63 54.63 54.61 0.0M
2024-07-11 54.41 54.70 54.33 54.70 0.0M
2024-07-10 54.41 54.41 54.41 54.38 0.0M
2024-07-09 54.45 54.45 54.36 54.31 0.0M
2024-07-08 54.33 54.33 54.33 54.39 0.0M
2024-07-05 54.06 54.35 54.06 54.35 0.0M
2024-07-04 54.22 54.22 54.22 54.16 0.0M
2024-07-03 53.99 54.13 53.99 54.20 0.0M
2024-07-02 53.96 53.99 53.94 53.97 0.0M
2024-07-01 54.04 54.04 53.96 53.95 0.0M
2024-06-28 54.19 54.23 54.13 54.14 0.0M
2024-06-27 54.15 54.21 54.14 54.21 0.0M
2024-06-26 54.33 54.33 54.29 54.19 0.0M
2024-06-25 54.40 54.49 54.40 54.37 0.0M
2024-06-24 54.36 54.36 54.28 54.32 0.0M
2024-06-21 54.29 54.50 54.29 54.30 0.0M
2024-06-20 54.36 54.39 54.36 54.37 0.0M
2024-06-19 54.44 54.51 54.41 54.41 0.0M
2024-06-18 54.26 54.35 54.26 54.39 0.0M
2024-06-17 54.29 54.37 54.22 54.21 0.0M
2024-06-14 54.29 54.51 54.29 54.41 0.0M
2024-06-13 54.16 54.29 54.16 54.29 0.0M
2024-06-12 53.77 54.16 53.77 54.21 0.0M
2024-06-11 53.80 53.89 53.80 53.81 0.0M
2024-06-10 53.88 53.88 53.88 53.80 0.0M
2024-06-07 54.13 54.20 53.95 53.99 0.0M
2024-06-06 54.05 54.08 54.05 54.08 0.0M
2024-06-05 53.93 54.10 53.93 54.09 0.0M
2024-06-04 53.88 53.88 53.88 54.03 0.0M
2024-06-03 53.74 53.82 53.74 53.84 0.0M
2024-05-31 53.59 53.62 53.55 53.75 0.0M
2024-05-30 53.49 53.49 53.47 53.52 0.0M
2024-05-29 53.50 53.60 53.49 53.47 0.0M
2024-05-28 53.76 53.76 53.63 53.63 0.0M
2024-05-27 53.71 53.71 53.70 53.73 0.0M
2024-05-24 53.74 53.74 53.74 53.70 0.0M
2024-05-23 53.88 53.91 53.76 53.71 0.0M
2024-05-22 53.84 53.85 53.81 53.86 0.0M
2024-05-21 53.81 53.84 53.81 53.89 0.0M
2024-05-20 53.82 53.88 53.82 53.83 0.0M
2024-05-17 53.94 53.94 53.93 53.86 0.0M
2024-05-15 53.77 53.90 53.77 53.95 0.0M
2024-05-14 53.77 53.68 53.62 53.65 0.0M
2024-05-13 53.60 53.67 53.67 53.67 0.0M
2024-05-10 53.65 53.79 53.65 53.67 0.0M
2024-05-09 53.80 53.70 53.64 53.67 0.0M
2024-05-08 53.80 53.79 53.78 53.79 0.0M
2024-05-07 53.76 53.82 53.68 53.79 0.0M
2024-05-06 53.64 53.72 53.58 53.72 0.0M
2024-05-03 53.57 53.57 53.50 53.57 0.0M
2024-05-02 53.40 53.44 53.33 53.39 0.0M
2024-04-30 53.34 53.34 53.25 53.29 0.0M
2024-04-29 53.28 53.28 53.28 53.33 0.0M
2024-04-26 53.17 53.28 53.14 53.28 0.0M
2024-04-25 53.23 53.23 53.05 53.14 0.0M
2024-04-24 53.34 53.34 53.34 53.26 0.0M
2024-04-23 53.39 53.39 53.39 53.42 0.0M
2024-04-22 53.27 53.27 53.27 53.38 0.0M
2024-04-19 53.42 53.42 53.42 53.34 0.0M
2024-04-18 53.44 53.44 53.44 53.34 0.0M
2024-04-17 53.26 53.26 53.26 53.32 0.0M
2024-04-16 53.37 53.37 53.37 53.26 0.0M
2024-04-15 53.23 53.55 53.31 53.34 0.0M
2024-04-12 53.53 53.53 53.53 53.62 0.0M
2024-04-11 53.48 53.48 53.48 53.42 0.0M
2024-04-10 53.90 53.91 53.52 53.60 0.0M
2024-04-09 53.80 53.80 53.80 53.92 0.0M
2024-04-08 53.73 53.73 53.73 53.75 0.0M
2024-04-05 53.95 53.95 53.95 53.78 0.0M
2024-04-04 53.87 53.87 53.87 53.91 0.0M
2024-04-03 53.84 53.84 53.84 53.82 0.0M
2024-04-02 53.89 53.90 53.84 53.84 0.0M
2024-03-28 54.12 54.12 54.12 54.15 0.0M
2024-03-27 54.05 54.05 54.05 54.13 0.0M
2024-03-26 54.02 54.02 53.99 53.99 0.0M
2024-03-25 54.11 54.11 53.97 53.97 0.0M
2024-03-22 54.00 54.07 53.95 54.05 0.0M
2024-03-21 53.95 53.95 53.95 53.94 0.0M
2024-03-20 53.92 53.92 53.92 53.87 0.0M
2024-03-19 53.75 53.75 53.75 53.79 0.0M
2024-03-18 53.80 53.80 53.80 53.72 0.0M
2024-03-15 54.00 53.78 53.64 53.76 0.0M
2024-03-14 53.97 53.97 53.97 53.78 0.0M
2024-03-13 54.08 54.08 54.08 54.02 0.0M
2024-03-12 54.10 54.12 53.99 53.99 0.0M
2024-03-11 54.26 54.26 54.26 54.09 0.0M
2024-03-08 54.21 54.21 54.21 54.20 0.0M
2024-03-07 54.10 54.10 54.10 54.13 0.0M
2024-03-06 54.10 54.06 54.06 54.06 0.0M
2024-03-05 53.87 53.97 53.87 54.05 0.0M
2024-03-04 53.80 53.80 53.80 53.79 0.0M
2024-03-01 53.68 53.68 53.68 53.82 0.0M
2024-02-29 53.72 53.72 53.72 53.80 0.0M
2024-02-28 53.58 53.58 53.58 53.66 0.0M
2024-02-27 53.61 53.65 53.54 53.61 0.0M
2024-02-26 53.79 53.79 53.71 53.72 0.0M
2024-02-23 53.57 53.57 53.57 53.72 0.0M
2024-02-22 53.57 53.57 53.55 53.63 0.0M
2024-02-21 53.64 53.64 53.64 53.58 0.0M
2024-02-20 53.57 53.57 53.57 53.70 0.0M
2024-02-19 53.58 53.58 53.58 53.56 0.0M
2024-02-16 53.57 53.62 53.54 53.54 0.0M
2024-02-15 53.66 53.73 53.66 53.65 0.0M
2024-02-14 53.47 53.56 53.47 53.58 0.0M
2024-02-13 53.68 53.68 53.47 53.45 0.0M
2024-02-12 53.71 53.75 53.71 53.65 0.0M
2024-02-09 53.67 53.67 53.67 53.64 0.0M
2024-02-08 53.77 53.77 53.69 53.66 0.0M
2024-02-07 53.86 53.86 53.86 53.83 0.0M
2024-02-06 53.79 53.79 53.79 53.81 0.0M
2024-02-05 53.88 53.88 53.88 53.72 0.0M
2024-02-02 53.77 54.22 54.22 54.22 0.0M
2024-02-01 54.14 54.14 54.14 54.35 0.0M
2024-01-31 54.03 54.03 54.03 54.14 0.0M
2024-01-30 53.96 53.96 53.96 53.85 0.0M
2024-01-29 53.80 53.80 53.80 53.85 0.0M
2024-01-26 54.24 53.87 53.82 53.82 0.0M
2024-01-25 53.67 53.86 53.64 53.79 0.0M
2024-01-24 53.75 53.75 53.75 53.74 0.0M
2024-01-23 53.76 53.76 53.76 53.70 0.0M
2024-01-22 53.79 53.79 53.79 53.81 0.0M
2024-01-19 53.69 53.75 53.67 53.75 0.0M
2024-01-18 53.77 53.80 53.77 53.73 0.0M
2024-01-17 53.81 53.84 53.69 53.71 0.0M
2024-01-15 53.81 54.11 54.03 54.11 0.0M
2024-01-12 54.07 54.16 54.07 54.16 0.0M
2024-01-11 53.96 53.96 53.96 53.93 0.0M
2024-01-10 53.92 53.92 53.92 53.94 0.0M
2024-01-09 53.89 53.89 53.89 53.91 0.0M
2024-01-08 53.79 53.79 53.79 54.02 0.0M
2024-01-05 54.07 53.97 53.90 53.97 0.0M
2024-01-04 54.14 54.14 54.14 53.98 0.0M
2024-01-03 53.91 54.00 53.85 54.00 0.0M
2024-01-02 54.17 54.22 54.15 54.15 0.0M