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
2022-12-30 47.67 47.76 47.67 47.68 0.0M
2022-12-29 47.69 47.72 47.63 47.72 0.0M
2022-12-28 47.73 47.78 47.65 47.65 0.0M
2022-12-27 47.93 47.97 47.74 47.74 0.0M
2022-12-23 48.13 48.13 48.02 48.02 0.0M
2022-12-22 48.23 48.30 48.13 48.13 0.0M
2022-12-21 48.16 48.19 48.10 48.14 0.0M
2022-12-20 48.21 48.24 48.13 48.13 0.0M
2022-12-19 48.59 48.64 48.41 48.41 0.0M
2022-12-16 48.67 48.72 48.59 48.65 0.0M
2022-12-15 48.87 48.88 48.75 48.75 0.0M
2022-12-14 48.93 48.93 48.81 48.85 0.0M
2022-12-13 48.75 48.92 48.75 48.92 0.0M
2022-12-12 48.82 48.87 48.75 48.75 0.0M
2022-12-09 48.96 48.96 48.81 48.81 0.0M
2022-12-08 49.07 49.07 48.99 48.99 0.0M
2022-12-07 48.96 49.02 48.85 49.02 0.0M
2022-12-06 48.77 48.83 48.77 48.82 0.0M
2022-12-05 48.65 48.87 48.65 48.72 0.0M
2022-12-02 48.83 48.83 48.67 48.67 0.0M
2022-12-01 48.62 48.67 48.62 48.67 0.0M
2022-11-30 48.32 48.40 48.26 48.26 0.0M
2022-11-29 48.48 48.65 48.40 48.40 0.0M
2022-11-28 48.49 48.57 48.37 48.37 0.0M
2022-11-25 48.49 48.55 48.37 48.37 0.0M
2022-11-24 48.53 48.57 48.48 48.53 0.0M
2022-11-23 48.21 48.41 48.16 48.41 0.0M
2022-11-22 48.15 48.24 48.15 48.24 0.0M
2022-11-21 48.12 48.21 48.11 48.21 0.0M
2022-11-18 48.18 48.18 48.11 48.15 0.0M
2022-11-17 48.34 48.35 48.14 48.14 0.0M
2022-11-16 47.97 48.20 47.95 48.20 0.0M
2022-11-15 47.87 47.98 47.87 47.98 0.0M
2022-11-14 47.80 47.82 47.78 47.78 0.0M
2022-11-11 48.02 48.02 47.90 47.90 0.0M
2022-11-10 47.41 47.95 47.41 47.95 0.0M
2022-11-09 47.33 47.39 47.33 47.39 0.0M
2022-11-08 46.98 47.20 46.96 47.20 0.0M
2022-11-07 47.10 47.22 47.09 47.09 0.0M
2022-11-04 47.26 47.35 47.18 47.18 0.0M
2022-11-03 47.27 47.27 47.21 47.26 0.0M
2022-11-02 47.51 47.56 47.44 47.56 0.0M
2022-11-01 47.57 47.67 47.50 47.50 0.0M
2022-10-31 47.56 47.56 47.50 47.50 0.0M
2022-10-28 47.69 47.73 47.60 47.65 0.0M
2022-10-27 47.39 47.78 47.35 47.78 0.0M
2022-10-26 47.40 47.45 47.31 47.45 0.0M
2022-10-25 47.12 47.34 47.03 47.34 0.0M
2022-10-24 46.97 47.05 46.94 46.94 0.0M
2022-10-21 46.78 46.78 46.73 46.77 0.0M
2022-10-20 46.95 47.05 46.95 47.01 0.0M
2022-10-19 47.10 47.11 47.09 47.09 0.0M
2022-10-18 47.21 47.21 47.13 47.15 0.0M
2022-10-17 47.21 47.31 47.21 47.30 0.0M
2022-10-14 47.43 47.46 47.34 47.46 0.0M
2022-10-13 47.22 47.26 47.22 47.26 0.0M
2022-10-12 47.24 47.24 47.22 47.22 0.0M
2022-10-11 47.27 47.31 47.27 47.31 0.0M
2022-10-10 47.52 47.52 47.37 47.37 0.0M
2022-10-07 47.57 47.64 47.49 47.49 0.0M
2022-10-06 47.75 47.84 47.65 47.68 0.0M
2022-10-05 48.00 48.07 47.81 47.81 0.0M
2022-10-04 48.23 48.31 48.15 48.15 0.0M
2022-10-03 47.89 48.16 47.72 48.16 0.0M
2022-09-30 47.83 48.02 47.83 47.87 0.0M
2022-09-29 47.64 47.72 47.62 47.72 0.0M
2022-09-28 47.05 47.74 47.05 47.74 0.0M
2022-09-27 47.57 47.68 47.28 47.28 0.0M
2022-09-26 47.72 47.76 47.72 47.76 0.0M
2022-09-23 48.14 48.20 47.85 47.97 0.0M
2022-09-22 48.31 48.31 48.09 48.09 0.0M
2022-09-21 48.40 48.40 48.35 48.35 0.0M
2022-09-20 48.49 48.55 48.29 48.29 0.0M
2022-09-19 48.61 48.64 48.49 48.56 0.0M
2022-09-16 48.58 48.58 48.54 48.56 0.0M
2022-09-15 48.61 48.65 48.56 48.60 0.0M
2022-09-14 48.71 48.75 48.64 48.75 0.0M
2022-09-13 48.84 48.92 48.67 48.67 0.0M
2022-09-12 48.75 48.89 48.75 48.89 0.0M
2022-09-09 48.81 48.90 48.81 48.83 0.0M
2022-09-08 49.05 49.05 48.87 48.87 0.0M
2022-09-07 48.85 48.97 48.85 48.97 0.0M
2022-09-06 49.01 49.08 49.01 49.08 0.0M
2022-09-05 49.11 49.11 49.07 49.11 0.0M
2022-09-02 48.96 48.98 48.89 48.98 0.0M
2022-09-01 49.00 49.05 48.89 48.89 0.0M
2022-08-31 49.32 49.35 49.18 49.21 0.0M
2022-08-30 49.28 49.38 49.25 49.25 0.0M
2022-08-29 49.30 49.30 49.27 49.27 0.0M
2022-08-26 49.48 49.48 49.44 49.47 0.0M
2022-08-25 49.38 49.47 49.38 49.47 0.0M
2022-08-24 49.45 49.48 49.39 49.39 0.0M
2022-08-23 49.64 49.69 49.57 49.60 0.0M
2022-08-22 49.82 49.86 49.58 49.58 0.0M
2022-08-19 49.87 49.93 49.76 49.76 0.0M
2022-08-18 49.95 50.06 49.95 50.06 0.0M
2022-08-17 50.23 50.25 50.00 50.00 0.0M
2022-08-16 50.43 50.44 50.25 50.25 0.0M
2022-08-15 50.24 50.42 50.18 50.42 0.0M
2022-08-12 50.20 50.23 50.20 50.22 0.0M
2022-08-11 50.49 50.52 50.32 50.32 0.0M
2022-08-10 50.47 50.54 50.45 50.54 0.0M
2022-08-09 50.56 50.62 50.44 50.46 0.0M
2022-08-08 50.48 50.53 50.48 50.53 0.0M
2022-08-05 50.84 50.84 50.31 50.31 0.0M
2022-08-04 50.67 50.77 50.67 50.77 0.0M
2022-08-03 50.99 50.99 50.55 50.55 0.0M
2022-08-02 51.02 51.17 51.02 51.05 0.0M
2022-08-01 50.65 50.89 50.65 50.89 0.0M
2022-07-29 50.52 50.69 50.51 50.69 0.0M
2022-07-28 50.18 50.60 50.18 50.60 0.0M
2022-07-27 50.23 50.30 50.23 50.30 0.0M
2022-07-26 50.27 50.35 50.27 50.35 0.0M
2022-07-25 50.22 50.22 50.17 50.19 0.0M
2022-07-22 49.90 50.24 49.90 50.24 0.0M
2022-07-21 49.56 49.78 49.56 49.78 0.0M
2022-07-20 49.65 49.78 49.63 49.63 0.0M
2022-07-19 49.73 49.73 49.65 49.65 0.0M
2022-07-18 49.84 49.84 49.72 49.72 0.0M
2022-07-15 49.96 49.96 49.86 49.91 0.0M
2022-07-14 49.85 49.85 49.76 49.83 0.0M
2022-07-13 49.80 49.89 49.80 49.89 0.0M
2022-07-12 49.90 49.90 49.90 49.90 0.0M
2022-07-11 49.56 49.56 49.56 49.56 0.0M
2022-07-08 49.71 49.71 49.45 49.45 0.0M
2022-07-07 49.79 49.79 49.68 49.68 0.0M
2022-07-06 50.01 50.01 49.89 49.89 0.0M
2022-07-04 49.71 49.71 49.71 49.71 0.0M
2022-06-28 49.05 49.05 48.93 48.98 0.0M
2022-06-27 49.20 49.20 49.12 49.12 0.0M
2022-06-24 49.43 49.43 49.31 49.32 0.0M
2022-06-23 49.05 49.29 49.05 49.29 0.0M
2022-06-22 48.87 49.07 48.87 49.07 0.0M
2022-06-21 48.76 48.76 48.76 48.76 0.0M