Amundi Index Solutions - Amundi Core Global Government Bond UCITS ETF DR USD Hedged (A3DKJ7)

AHYA
🏛️ Deutschland →
52.49
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
2025-09-26 52.41 52.58 52.41 52.49 0.0M
2025-09-25 52.44 52.46 52.38 52.38 0.0M
2025-09-24 52.59 52.59 52.47 52.47 0.0M
2025-09-23 52.54 52.54 52.49 52.49 0.0M
2025-09-22 52.46 52.50 52.46 52.47 0.0M
2025-09-19 52.48 52.61 52.48 52.51 0.0M
2025-09-18 52.66 52.67 52.52 52.52 0.0M
2025-09-17 52.69 52.72 52.69 52.72 0.0M
2025-09-16 52.68 52.68 52.65 52.65 0.0M
2025-09-15 52.60 52.67 52.60 52.67 0.0M
2025-09-12 52.64 52.65 52.56 52.56 0.0M
2025-09-11 52.61 52.72 52.61 52.72 0.0M
2025-09-10 52.60 52.63 52.56 52.63 0.0M
2025-09-09 52.61 52.63 52.57 52.57 0.0M
2025-09-08 52.53 52.64 52.53 52.64 0.0M
2025-09-05 52.38 52.57 52.37 52.56 0.0M
2025-09-04 52.25 52.30 52.25 52.30 0.0M
2025-09-03 52.02 52.19 52.02 52.19 0.0M
2025-09-02 52.10 52.10 52.02 52.03 0.0M
2025-09-01 52.18 52.18 52.15 52.15 0.0M
2025-08-29 52.22 52.22 52.16 52.16 0.0M
2025-08-28 52.19 52.24 52.16 52.24 0.0M
2025-08-27 52.08 52.12 52.08 52.12 0.0M
2025-08-26 52.05 52.10 52.05 52.10 0.0M
2025-08-25 52.13 52.13 52.03 52.06 0.0M
2025-08-22 51.99 52.20 51.99 52.20 0.0M
2025-08-21 52.13 52.13 52.02 52.02 0.0M
2025-08-20 52.06 52.14 52.06 52.14 0.0M
2025-08-19 52.00 52.06 52.00 52.06 0.0M
2025-08-18 52.07 52.10 51.99 51.99 0.0M
2025-08-15 52.25 52.25 52.07 52.07 0.0M
2025-08-14 52.29 52.34 52.23 52.23 0.0M
2025-08-13 52.17 52.31 52.17 52.31 0.0M
2025-08-12 52.20 52.20 52.11 52.11 0.0M
2025-08-11 52.25 52.25 52.23 52.23 0.0M
2025-08-08 52.31 52.31 52.21 52.21 0.0M
2025-08-07 52.31 52.36 52.30 52.36 0.0M
2025-08-06 52.30 52.31 52.28 52.31 0.0M
2025-08-05 52.39 52.39 52.33 52.39 0.0M
2025-08-04 52.20 52.35 52.20 52.35 0.0M
2025-08-01 51.90 52.23 51.90 52.19 0.0M
2025-07-31 52.02 52.02 51.98 51.99 0.0M
2025-07-30 51.99 52.04 51.92 51.92 0.0M
2025-07-29 51.88 51.96 51.88 51.96 0.0M
2025-07-28 51.90 51.90 51.86 51.86 0.0M
2025-07-25 51.82 51.83 51.79 51.83 0.0M
2025-07-24 51.86 51.86 51.84 51.84 0.0M
2025-07-23 51.92 51.97 51.92 51.95 0.0M
2025-07-22 51.93 52.07 51.93 52.07 0.0M
2025-07-21 51.85 51.99 51.85 51.99 0.0M
2025-07-18 51.77 51.77 51.77 51.77 0.0M
2025-07-17 51.72 51.76 51.72 51.76 0.0M
2025-07-16 51.66 51.69 51.66 51.69 0.0M
2025-07-15 51.73 51.78 51.65 51.65 0.0M
2025-07-14 51.77 51.77 51.70 51.70 0.0M
2025-07-11 51.85 51.85 51.79 51.79 0.0M
2025-07-10 51.97 51.97 51.85 51.85 0.0M
2025-07-09 51.83 51.84 51.79 51.84 0.0M
2025-07-08 51.85 51.85 51.77 51.77 0.0M
2025-07-07 52.06 52.06 51.92 51.92 0.0M
2025-07-04 52.12 52.12 52.06 52.06 0.0M
2025-07-03 52.13 52.17 52.05 52.05 0.0M
2025-07-02 52.16 52.16 52.05 52.05 0.0M
2025-07-01 52.25 52.34 52.21 52.21 0.0M
2025-06-30 52.12 52.16 52.12 52.12 0.0M
2025-06-27 52.12 52.12 52.09 52.09 0.0M
2025-06-26 52.17 52.17 52.13 52.13 0.0M
2025-06-25 52.10 52.10 52.04 52.04 0.0M
2025-06-24 52.12 52.12 51.98 52.07 0.0M
2025-06-23 51.86 52.08 51.79 52.08 0.0M
2025-06-20 51.97 51.97 51.87 51.91 0.0M
2025-06-19 51.90 51.90 51.89 51.89 0.0M
2025-06-18 51.82 52.01 51.82 52.01 0.0M
2025-06-17 51.76 51.82 51.76 51.82 0.0M
2025-06-16 51.74 51.87 51.74 51.87 0.0M
2025-06-13 52.03 52.03 51.83 51.83 0.0M
2025-06-12 51.87 51.99 51.87 51.96 0.0M
2025-06-11 51.72 51.77 51.67 51.77 0.0M
2025-06-10 51.75 51.78 51.75 51.78 0.0M
2025-06-09 51.66 51.67 51.63 51.63 0.0M
2025-06-06 51.79 51.84 51.65 51.65 0.0M
2025-06-05 51.77 51.90 51.75 51.75 0.0M
2025-06-04 51.69 51.78 51.64 51.78 0.0M
2025-06-03 51.71 51.73 51.70 51.70 0.0M
2025-06-02 51.78 51.78 51.68 51.68 0.0M
2025-05-30 51.71 51.71 51.66 51.71 0.0M
2025-05-29 51.47 51.66 51.47 51.66 0.0M
2025-05-28 51.56 51.56 51.52 51.52 0.0M
2025-05-27 51.64 51.64 51.55 51.56 0.0M
2025-05-26 51.41 51.46 51.41 51.46 0.0M
2025-05-23 51.36 51.43 51.34 51.43 0.0M
2025-05-22 51.19 51.26 51.19 51.26 0.0M
2025-05-21 51.35 51.35 51.29 51.34 0.0M
2025-05-20 51.54 51.54 51.43 51.43 0.0M
2025-05-19 51.44 51.51 51.34 51.51 0.0M
2025-05-16 51.62 51.65 51.57 51.57 0.0M
2025-05-15 51.28 51.46 51.28 51.46 0.0M
2025-05-14 51.40 51.47 51.33 51.33 0.0M
2025-05-13 51.43 51.45 51.40 51.40 0.0M
2025-05-12 51.48 51.48 51.44 51.46 0.0M
2025-05-09 51.65 51.71 51.62 51.71 0.0M
2025-05-08 51.85 51.86 51.76 51.76 0.0M
2025-05-07 51.78 51.88 51.78 51.88 0.0M
2025-05-06 51.71 51.77 51.71 51.77 0.0M
2025-05-05 51.87 51.87 51.80 51.80 0.0M
2025-05-02 52.02 52.08 51.88 51.88 0.0M
2025-04-30 52.07 52.13 52.07 52.11 0.0M
2025-04-29 51.99 52.08 51.99 52.03 0.0M
2025-04-28 51.94 51.98 51.89 51.98 0.0M
2025-04-25 51.85 51.89 51.85 51.86 0.0M
2025-04-24 51.75 51.84 51.61 51.84 0.0M
2025-04-23 51.54 51.84 51.54 51.71 0.0M
2025-04-22 51.68 51.68 51.61 51.65 0.0M
2025-04-17 51.65 51.74 51.65 51.74 0.0M
2025-04-16 51.52 51.73 51.52 51.66 0.0M
2025-04-15 51.57 51.57 51.52 51.57 0.0M
2025-04-14 51.36 51.51 51.36 51.51 0.0M
2025-04-11 51.47 51.54 51.39 51.39 0.0M
2025-04-10 51.39 51.56 51.39 51.56 0.0M
2025-04-09 51.49 51.57 51.43 51.43 0.0M
2025-04-08 51.83 51.83 51.77 51.77 0.0M
2025-04-07 52.54 52.54 51.94 51.94 0.0M
2025-04-04 52.27 52.55 52.27 52.37 0.0M
2025-04-03 52.06 52.12 51.99 52.09 0.0M
2025-04-02 51.69 51.76 51.68 51.68 0.0M
2025-04-01 51.61 51.71 51.61 51.71 0.0M
2025-03-31 51.67 51.67 51.52 51.52 0.0M
2025-03-28 51.42 51.44 51.38 51.44 0.0M
2025-03-27 51.25 51.25 51.16 51.20 0.0M
2025-03-26 51.27 51.27 51.22 51.25 0.0M
2025-03-25 51.22 51.29 51.18 51.29 0.0M
2025-03-24 51.32 51.32 51.28 51.28 0.0M
2025-03-21 51.39 51.48 51.39 51.43 0.0M
2025-03-20 51.50 51.51 51.47 51.47 0.0M
2025-03-19 51.35 51.35 51.27 51.28 0.0M
2025-03-18 51.27 51.27 51.21 51.27 0.0M
2025-03-17 51.25 51.37 51.25 51.37 0.0M
2025-03-14 51.31 51.31 51.19 51.25 0.0M
2025-03-13 51.21 51.23 51.13 51.23 0.0M
2025-03-12 51.23 51.23 51.20 51.20 0.0M
2025-03-11 51.40 51.40 51.26 51.26 0.0M
2025-03-10 51.24 51.33 51.24 51.33 0.0M
2025-03-07 51.28 51.35 51.28 51.35 0.0M
2025-03-06 51.12 51.22 51.12 51.17 0.0M
2025-03-05 51.38 51.47 51.38 51.42 0.0M
2025-03-04 51.83 51.84 51.83 51.84 0.0M
2025-03-03 51.61 51.70 51.60 51.70 0.0M
2025-02-28 51.78 51.78 51.69 51.75 0.0M
2025-02-27 51.62 51.64 51.57 51.64 0.0M
2025-02-26 51.55 51.61 51.55 51.61 0.0M
2025-02-25 51.47 51.60 51.47 51.60 0.0M
2025-02-24 51.32 51.38 51.28 51.38 0.0M
2025-02-21 51.17 51.29 51.17 51.29 0.0M
2025-02-20 51.13 51.18 51.13 51.18 0.0M
2025-02-19 51.12 51.12 51.03 51.06 0.0M
2025-02-18 51.15 51.16 51.14 51.16 0.0M
2025-02-17 51.19 51.23 51.19 51.23 0.0M
2025-02-14 51.21 51.34 51.18 51.34 0.0M
2025-02-13 51.05 51.24 51.05 51.24 0.0M
2025-02-12 51.16 51.19 51.02 51.02 0.0M
2025-02-11 51.30 51.30 51.23 51.23 0.0M
2025-02-10 51.34 51.37 51.31 51.37 0.0M
2025-02-07 51.43 51.46 51.36 51.36 0.0M
2025-02-06 51.44 51.49 51.44 51.45 0.0M
2025-02-05 51.33 51.47 51.33 51.47 0.0M
2025-02-04 51.15 51.25 51.12 51.25 0.0M
2025-02-03 51.10 51.29 51.10 51.29 0.0M
2025-01-31 51.11 51.14 51.11 51.14 0.0M
2025-01-30 51.10 51.17 51.10 51.13 0.0M
2025-01-29 51.15 51.15 51.06 51.06 0.0M
2025-01-28 51.04 51.04 51.00 51.00 0.0M
2025-01-27 51.08 51.21 51.08 51.09 0.0M
2025-01-24 50.93 50.93 50.87 50.91 0.0M
2025-01-23 50.97 50.97 50.88 50.91 0.0M
2025-01-22 50.99 51.00 50.97 50.97 0.0M
2025-01-21 51.00 51.02 50.94 51.02 0.0M
2025-01-20 50.90 50.92 50.82 50.92 0.0M
2025-01-17 50.90 50.94 50.88 50.88 0.0M
2025-01-16 50.75 50.88 50.74 50.88 0.0M
2025-01-15 50.51 50.80 50.51 50.75 0.0M
2025-01-14 50.55 50.55 50.41 50.41 0.0M
2025-01-13 50.46 50.48 50.45 50.45 0.0M
2025-01-10 50.63 50.65 50.56 50.56 0.0M
2025-01-09 50.70 50.72 50.70 50.72 0.0M
2025-01-08 50.77 50.77 50.63 50.65 0.0M
2025-01-07 50.88 50.88 50.74 50.74 0.0M
2025-01-06 50.89 50.99 50.89 50.90 0.0M
2025-01-03 51.06 51.07 50.98 50.98 0.0M
2025-01-02 51.05 51.15 51.01 51.01 0.0M