Amundi Index Solutions - Amundi FTSE EPRA NAREIT Global UCITS ETF DR (D)EUR (A2H9Q1)

10AJ
🏛️ Deutschland →
51.86
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
2023-12-29 51.75 51.75 51.47 51.63 0.0M
2023-12-28 51.32 51.33 51.01 51.33 0.0M
2023-12-27 51.03 51.26 50.89 51.07 0.0M
2023-12-22 50.73 51.17 50.73 51.12 0.0M
2023-12-21 50.96 50.96 50.69 50.71 0.0M
2023-12-20 51.25 51.42 51.13 51.42 0.0M
2023-12-19 51.01 51.09 50.97 50.97 0.0M
2023-12-18 51.24 51.39 50.94 50.94 0.0M
2023-12-15 51.76 52.05 51.37 51.37 0.0M
2023-12-14 51.06 51.51 51.06 51.46 0.0M
2023-12-13 49.43 49.76 49.36 49.76 0.0M
2023-12-12 49.49 49.49 49.14 49.22 0.0M
2023-12-11 50.82 50.86 50.73 50.77 0.0M
2023-12-08 50.76 50.89 50.60 50.63 0.0M
2023-12-07 50.66 50.79 50.59 50.74 0.0M
2023-12-06 50.87 50.95 50.73 50.94 0.0M
2023-12-05 50.47 50.60 50.23 50.56 0.0M
2023-12-04 50.00 50.27 50.00 50.27 0.0M
2023-12-01 49.02 49.82 48.95 49.82 0.0M
2023-11-30 48.59 48.83 48.56 48.83 0.0M
2023-11-29 48.33 48.65 48.33 48.55 0.0M
2023-11-28 48.18 48.18 47.92 48.15 0.0M
2023-11-27 48.04 48.22 47.98 48.22 0.0M
2023-11-24 48.14 48.16 48.00 48.14 0.0M
2023-11-23 48.05 48.17 48.05 48.17 0.0M
2023-11-22 47.95 48.31 47.95 48.22 0.0M
2023-11-21 48.06 48.06 47.78 47.92 0.0M
2023-11-20 47.86 48.01 47.75 48.01 0.0M
2023-11-17 48.18 48.36 48.01 48.01 0.0M
2023-11-16 48.29 48.29 48.01 48.09 0.0M
2023-11-15 48.43 48.57 48.43 48.43 0.0M
2023-11-14 46.57 48.33 46.55 48.33 0.0M
2023-11-13 46.77 46.86 46.54 46.67 0.0M
2023-11-10 46.80 46.80 46.56 46.77 0.0M
2023-11-09 47.15 47.48 47.03 47.03 0.0M
2023-11-08 46.99 47.17 46.99 47.07 0.0M
2023-11-07 47.23 47.38 47.13 47.13 0.0M
2023-11-06 47.88 47.88 47.26 47.26 0.0M
2023-11-03 47.63 48.33 47.59 48.33 0.0M
2023-11-02 46.26 47.37 46.26 47.37 0.0M
2023-11-01 45.81 46.11 45.59 46.11 0.0M
2023-10-31 44.87 45.59 44.87 45.59 0.0M
2023-10-30 45.12 45.12 44.63 44.63 0.0M
2023-10-27 45.49 45.63 45.00 45.00 0.0M
2023-10-26 44.75 45.55 44.75 45.55 0.0M
2023-10-25 45.76 45.76 45.16 45.16 0.0M
2023-10-24 45.21 45.87 45.21 45.72 0.0M
2023-10-23 45.82 45.82 45.21 45.52 0.0M
2023-10-20 46.02 46.06 45.92 46.01 0.0M
2023-10-19 47.02 47.02 46.69 46.75 0.0M
2023-10-18 47.82 47.82 47.35 47.36 0.0M
2023-10-17 47.94 48.13 47.78 48.13 0.0M
2023-10-16 47.73 48.00 47.66 47.97 0.0M
2023-10-13 47.93 48.00 47.69 47.78 0.0M
2023-10-12 48.46 48.55 48.09 48.11 0.0M
2023-10-11 47.70 48.33 47.70 48.02 0.0M
2023-10-10 47.68 48.02 47.60 47.96 0.0M
2023-10-09 46.93 47.53 46.93 47.53 0.0M
2023-10-06 47.15 47.26 46.75 46.93 0.0M
2023-10-05 46.98 46.98 46.94 46.94 0.0M
2023-10-04 46.42 46.64 46.37 46.52 0.0M
2023-10-03 47.41 47.48 46.64 46.64 0.0M
2023-10-02 48.11 48.11 47.67 47.67 0.0M
2023-09-29 47.86 48.30 47.79 48.07 0.0M
2023-09-28 47.65 47.69 47.50 47.69 0.0M
2023-09-27 47.86 48.00 47.79 47.79 0.0M
2023-09-26 48.20 48.20 47.84 47.84 0.0M
2023-09-25 48.38 48.42 48.21 48.29 0.0M
2023-09-22 48.95 48.95 48.59 48.71 0.0M
2023-09-21 49.63 49.63 49.01 49.01 0.0M
2023-09-20 49.67 50.05 49.67 50.05 0.0M
2023-09-19 49.70 49.83 49.67 49.67 0.0M
2023-09-18 50.38 50.38 49.86 49.86 0.0M
2023-09-15 50.73 50.73 50.22 50.27 0.0M
2023-09-14 49.49 50.28 49.41 50.28 0.0M
2023-09-13 49.51 49.60 49.49 49.49 0.0M
2023-09-12 49.72 49.76 49.57 49.60 0.0M
2023-09-11 49.69 49.84 49.48 49.48 0.0M
2023-09-08 50.01 50.04 49.85 49.85 0.0M
2023-09-07 49.72 49.98 49.72 49.88 0.0M
2023-09-06 49.69 49.84 49.54 49.59 0.0M
2023-09-05 49.90 50.16 49.90 49.98 0.0M
2023-09-04 49.95 50.10 49.87 49.87 0.0M
2023-09-01 49.98 50.02 49.81 50.02 0.0M
2023-08-31 49.73 50.08 49.73 49.83 0.0M
2023-08-30 49.63 49.63 49.36 49.36 0.0M
2023-08-29 49.44 49.47 49.35 49.45 0.0M
2023-08-28 49.05 49.42 48.94 49.35 0.0M
2023-08-25 48.95 49.10 48.88 49.06 0.0M
2023-08-24 49.01 49.04 48.93 49.04 0.0M
2023-08-23 48.27 48.67 48.27 48.67 0.0M
2023-08-22 47.69 48.10 47.69 48.06 0.0M
2023-08-21 48.15 48.19 47.63 47.63 0.0M
2023-08-18 48.33 48.33 48.20 48.20 0.0M
2023-08-17 48.73 48.74 48.53 48.71 0.0M
2023-08-16 48.80 48.82 48.70 48.78 0.0M
2023-08-15 49.31 49.31 48.67 48.94 0.0M
2023-08-14 49.55 49.57 49.44 49.44 0.0M
2023-08-11 49.59 49.59 49.25 49.40 0.0M
2023-08-10 49.72 49.95 49.72 49.82 0.0M
2023-08-09 49.74 49.74 49.57 49.57 0.0M
2023-08-08 49.84 50.00 49.54 49.54 0.0M
2023-08-07 49.72 49.89 49.48 49.80 0.0M
2023-08-04 50.35 50.35 49.47 49.68 0.0M
2023-08-03 50.06 50.31 49.45 49.45 0.0M
2023-08-02 50.28 50.35 50.09 50.22 0.0M
2023-08-01 50.80 50.86 50.41 50.49 0.0M
2023-07-31 50.55 50.80 50.31 50.65 0.0M
2023-07-28 50.86 50.90 50.56 50.56 0.0M
2023-07-27 51.29 51.33 50.97 50.97 0.0M
2023-07-26 50.88 51.07 50.81 51.07 0.0M
2023-07-25 51.05 51.22 51.03 51.09 0.0M
2023-07-24 50.63 51.04 50.62 50.95 0.0M
2023-07-21 50.26 50.72 50.26 50.67 0.0M
2023-07-20 50.26 50.35 50.25 50.25 0.0M
2023-07-19 49.60 50.16 49.60 49.93 0.0M
2023-07-18 49.42 49.64 49.38 49.38 0.0M
2023-07-17 49.79 49.79 49.65 49.72 0.0M
2023-07-14 49.70 49.82 49.63 49.63 0.0M
2023-07-13 49.93 49.93 49.71 49.72 0.0M
2023-07-12 49.86 50.14 49.86 50.14 0.0M
2023-07-11 49.19 49.66 49.19 49.66 0.0M
2023-07-10 48.95 49.14 48.95 49.01 0.0M
2023-07-07 49.49 49.52 49.29 49.32 0.0M
2023-07-06 50.21 50.21 49.15 49.26 0.0M
2023-07-05 50.01 50.47 49.83 50.47 0.0M
2023-07-04 49.89 50.21 49.89 50.21 0.0M
2023-07-03 49.69 50.11 49.47 50.11 0.0M
2023-06-30 49.27 49.49 49.04 49.04 0.0M
2023-06-29 48.79 48.85 48.71 48.85 0.0M
2023-06-28 48.77 48.86 48.52 48.86 0.0M
2023-06-27 48.48 48.52 48.17 48.52 0.0M
2023-06-26 47.60 48.03 47.48 47.98 0.0M
2023-06-23 47.89 48.10 47.69 47.69 0.0M
2023-06-22 48.55 48.55 47.96 48.03 0.0M
2023-06-21 49.12 49.15 48.83 48.83 0.0M
2023-06-20 49.59 49.59 49.32 49.32 0.0M
2023-06-19 49.78 49.79 49.64 49.64 0.0M
2023-06-16 49.80 50.06 49.71 49.92 0.0M
2023-06-15 50.10 50.10 49.52 49.71 0.0M
2023-06-14 50.08 50.17 50.00 50.11 0.0M
2023-06-13 50.05 50.08 49.80 50.07 0.0M
2023-06-12 50.51 50.51 49.99 50.09 0.0M
2023-06-09 50.24 50.51 50.08 50.26 0.0M
2023-06-08 50.81 50.81 50.17 50.18 0.0M
2023-06-07 50.45 50.70 50.36 50.51 0.0M
2023-06-06 49.81 50.38 49.81 50.38 0.0M
2023-06-05 50.01 50.24 49.92 50.08 0.0M
2023-06-02 49.01 49.94 49.01 49.94 0.0M
2023-06-01 49.09 49.09 48.60 49.04 0.0M
2023-05-31 48.59 48.87 48.59 48.87 0.0M
2023-05-30 48.75 48.85 48.57 48.69 0.0M
2023-05-29 48.73 48.73 48.65 48.69 0.0M
2023-05-26 48.14 48.30 48.02 48.30 0.0M
2023-05-25 48.09 48.23 47.90 47.90 0.0M
2023-05-24 48.92 48.92 48.36 48.36 0.0M
2023-05-23 49.00 49.45 49.00 49.42 0.0M
2023-05-22 48.90 49.17 48.90 49.17 0.0M
2023-05-19 49.09 49.31 48.83 48.83 0.0M
2023-05-18 49.10 49.27 49.01 49.17 0.0M
2023-05-17 48.75 49.01 48.75 48.93 0.0M
2023-05-16 49.68 49.68 49.09 49.09 0.0M
2023-05-15 49.79 49.81 49.59 49.77 0.0M
2023-05-12 49.51 49.65 49.39 49.39 0.0M
2023-05-11 50.00 50.04 49.47 49.47 0.0M
2023-05-10 49.46 49.71 49.27 49.71 0.0M
2023-05-09 49.60 49.60 49.13 49.46 0.0M
2023-05-08 49.68 49.70 49.66 49.69 0.0M
2023-05-05 49.17 49.79 49.11 49.69 0.0M
2023-05-04 48.51 48.96 48.28 48.88 0.0M
2023-05-03 48.82 48.82 48.42 48.74 0.0M
2023-05-02 49.47 49.47 48.57 48.61 0.0M
2023-04-28 49.08 49.58 49.08 49.58 0.0M
2023-04-27 48.31 48.73 48.30 48.73 0.0M
2023-04-26 48.68 48.68 48.41 48.59 0.0M
2023-04-25 48.64 48.76 48.60 48.74 0.0M
2023-04-24 49.06 49.06 48.68 48.68 0.0M
2023-04-21 49.03 49.03 48.87 49.02 0.0M
2023-04-20 49.20 49.23 49.12 49.12 0.0M
2023-04-19 49.04 49.14 48.88 49.14 0.0M
2023-04-18 49.45 49.48 49.19 49.19 0.0M
2023-04-17 48.74 49.28 48.61 49.28 0.0M
2023-04-14 48.64 49.15 48.48 48.52 0.0M
2023-04-13 49.24 49.24 48.45 48.45 0.0M
2023-04-12 49.45 49.59 49.22 49.30 0.0M
2023-04-11 49.22 49.49 49.22 49.29 0.0M
2023-04-06 48.84 49.17 48.81 48.86 0.0M
2023-04-05 49.02 49.02 48.66 48.85 0.0M
2023-04-04 49.54 49.54 48.88 48.92 0.0M
2023-04-03 49.94 49.94 49.55 49.56 0.0M
2023-03-31 48.62 49.10 48.62 49.10 0.0M
2023-03-30 48.44 48.55 48.44 48.55 0.0M
2023-03-29 47.71 48.01 47.67 48.01 0.0M
2023-03-28 47.87 47.87 47.36 47.44 0.0M
2023-03-27 48.15 48.15 47.82 47.85 0.0M
2023-03-24 46.97 47.10 46.71 47.10 0.0M
2023-03-23 47.06 47.36 46.90 47.23 0.0M
2023-03-22 48.57 48.57 47.74 47.77 0.0M
2023-03-21 48.94 49.04 48.62 48.62 0.0M
2023-03-20 48.47 49.07 48.47 48.93 0.0M
2023-03-17 49.73 49.78 48.90 48.91 0.0M
2023-03-16 50.29 50.29 49.53 49.83 0.0M
2023-03-15 49.86 50.10 49.54 50.10 0.0M
2023-03-14 49.73 50.15 49.67 50.15 0.0M
2023-03-13 49.43 49.65 48.68 49.26 0.0M
2023-03-10 50.58 50.82 50.02 50.24 0.0M
2023-03-09 51.98 51.98 51.62 51.62 0.0M
2023-03-08 51.94 52.16 51.72 52.16 0.0M
2023-03-07 52.33 52.40 51.97 51.97 0.0M
2023-03-06 52.57 52.57 52.42 52.44 0.0M
2023-03-03 51.95 52.39 51.95 52.38 0.0M
2023-03-02 51.13 51.52 51.13 51.52 0.0M
2023-03-01 52.01 52.01 51.07 51.15 0.0M
2023-02-28 52.19 52.69 52.19 52.67 0.0M
2023-02-27 52.54 52.78 52.48 52.48 0.0M
2023-02-24 52.92 52.92 52.33 52.34 0.0M
2023-02-23 52.61 52.70 52.60 52.60 0.0M
2023-02-22 52.70 52.71 52.58 52.58 0.0M
2023-02-21 53.26 53.26 52.56 52.56 0.0M
2023-02-20 53.56 53.56 53.07 53.15 0.0M
2023-02-17 53.22 53.41 52.98 52.98 0.0M
2023-02-16 53.74 53.76 53.02 53.34 0.0M
2023-02-15 53.50 53.57 53.17 53.57 0.0M
2023-02-14 54.05 54.05 53.38 53.38 0.0M
2023-02-13 53.66 53.87 53.64 53.77 0.0M
2023-02-10 53.51 53.71 53.36 53.65 0.0M
2023-02-09 54.21 54.21 53.92 53.92 0.0M
2023-02-08 53.91 54.18 53.91 54.05 0.0M
2023-02-07 54.41 54.41 53.87 53.87 0.0M
2023-02-06 54.16 54.25 53.87 54.25 0.0M
2023-02-03 54.81 54.81 54.17 54.26 0.0M
2023-02-02 53.34 54.87 53.31 54.86 0.0M
2023-02-01 53.33 53.37 52.92 53.10 0.0M
2023-01-31 52.91 53.23 52.74 53.09 0.0M
2023-01-30 53.39 53.39 52.90 53.27 0.0M
2023-01-27 52.90 53.29 52.75 53.12 0.0M
2023-01-26 52.48 52.75 52.35 52.75 0.0M
2023-01-25 52.42 52.47 51.82 52.24 0.0M
2023-01-24 52.42 52.60 52.22 52.57 0.0M
2023-01-23 51.71 52.36 51.71 52.36 0.0M
2023-01-20 51.60 51.63 51.45 51.62 0.0M
2023-01-19 51.84 51.98 51.50 51.72 0.0M
2023-01-18 52.32 52.50 51.92 52.02 0.0M
2023-01-17 52.16 52.48 51.89 52.48 0.0M
2023-01-16 52.14 52.19 51.93 52.10 0.0M
2023-01-13 52.14 52.25 51.88 51.95 0.0M
2023-01-12 51.81 52.01 51.81 51.88 0.0M
2023-01-11 50.56 51.48 50.56 51.37 0.0M
2023-01-10 50.48 50.48 50.25 50.28 0.0M
2023-01-09 50.70 50.84 50.70 50.81 0.0M
2023-01-06 50.39 50.91 50.35 50.77 0.0M
2023-01-05 51.21 51.21 50.48 50.55 0.0M
2023-01-04 50.63 51.39 50.54 51.39 0.0M
2023-01-03 50.49 50.80 50.43 50.43 0.0M
2023-01-02 50.47 50.97 50.26 50.97 0.0M