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
2023-12-29 50.47 50.47 50.33 50.33 0.0M
2023-12-28 50.59 50.59 50.50 50.50 0.0M
2023-12-27 50.43 50.57 50.43 50.57 0.0M
2023-12-22 50.38 50.45 50.36 50.38 0.0M
2023-12-21 50.42 50.50 50.41 50.44 0.0M
2023-12-20 50.34 50.41 50.34 50.36 0.0M
2023-12-19 50.18 50.25 50.18 50.23 0.0M
2023-12-18 50.24 50.24 50.06 50.06 0.0M
2023-12-15 49.98 50.16 49.98 50.16 0.0M
2023-12-14 50.02 50.06 49.97 50.06 0.0M
2023-12-13 49.40 49.54 49.40 49.54 0.0M
2023-12-12 49.42 49.42 49.33 49.34 0.0M
2023-12-11 49.21 49.23 49.18 49.23 0.0M
2023-12-08 49.42 49.42 49.22 49.22 0.0M
2023-12-07 49.41 49.48 49.41 49.47 0.0M
2023-12-06 49.42 49.54 49.39 49.54 0.0M
2023-12-05 49.20 49.39 49.15 49.39 0.0M
2023-12-04 49.12 49.15 49.04 49.04 0.0M
2023-12-01 48.88 49.09 48.87 49.09 0.0M
2023-11-30 49.03 49.07 48.87 48.87 0.0M
2023-11-29 48.93 48.97 48.93 48.97 0.0M
2023-11-28 48.65 48.71 48.57 48.71 0.0M
2023-11-27 48.41 48.55 48.41 48.55 0.0M
2023-11-24 48.43 48.43 48.40 48.40 0.0M
2023-11-23 48.65 48.65 48.55 48.55 0.0M
2023-11-22 48.69 48.69 48.63 48.67 0.0M
2023-11-21 48.75 48.76 48.69 48.75 0.0M
2023-11-20 48.57 48.64 48.51 48.56 0.0M
2023-11-17 48.56 48.63 48.51 48.51 0.0M
2023-11-16 48.42 48.48 48.42 48.48 0.0M
2023-11-15 48.47 48.53 48.31 48.31 0.0M
2023-11-14 47.94 48.42 47.93 48.42 0.0M
2023-11-13 47.97 48.01 47.97 47.98 0.0M
2023-11-10 48.14 48.14 48.00 48.05 0.0M
2023-11-09 48.26 48.26 48.13 48.13 0.0M
2023-11-08 48.04 48.21 48.04 48.21 0.0M
2023-11-07 47.85 48.03 47.85 48.03 0.0M
2023-11-06 47.97 48.01 47.85 47.85 0.0M
2023-11-03 47.77 48.04 47.74 48.04 0.0M
2023-11-02 47.74 47.75 47.74 47.75 0.0M
2023-11-01 47.35 47.50 47.26 47.50 0.0M
2023-10-31 47.41 47.48 47.32 47.32 0.0M
2023-10-30 47.46 47.46 47.33 47.37 0.0M
2023-10-27 47.30 47.37 47.30 47.37 0.0M
2023-10-26 47.02 47.25 47.02 47.25 0.0M
2023-10-25 47.36 47.36 47.19 47.19 0.0M
2023-10-24 47.20 47.44 47.20 47.30 0.0M
2023-10-23 47.07 47.26 46.92 47.26 0.0M
2023-10-20 46.91 47.21 46.91 47.19 0.0M
2023-10-19 47.17 47.24 47.10 47.24 0.0M
2023-10-18 47.25 47.25 47.25 47.25 0.0M
2023-10-17 47.56 47.56 47.43 47.43 0.0M
2023-10-16 47.70 47.70 47.65 47.65 0.0M
2023-10-13 47.58 47.82 47.58 47.76 0.0M
2023-10-12 48.00 48.00 47.68 47.68 0.0M
2023-10-11 47.73 47.93 47.73 47.89 0.0M
2023-10-10 47.72 47.76 47.58 47.68 0.0M
2023-10-09 47.34 47.54 47.31 47.54 0.0M
2023-10-06 47.43 47.43 47.38 47.38 0.0M
2023-10-05 47.42 47.48 47.42 47.48 0.0M
2023-10-04 47.14 47.41 47.14 47.41 0.0M
2023-10-03 47.43 47.45 47.27 47.27 0.0M
2023-10-02 47.57 47.59 47.44 47.44 0.0M
2023-09-29 47.68 47.70 47.68 47.68 0.0M
2023-09-28 47.61 47.61 47.49 47.49 0.0M
2023-09-27 47.82 47.88 47.69 47.69 0.0M
2023-09-26 47.60 47.84 47.60 47.69 0.0M
2023-09-25 47.85 47.88 47.72 47.72 0.0M
2023-09-22 47.83 47.92 47.83 47.92 0.0M
2023-09-21 47.92 47.94 47.88 47.88 0.0M
2023-09-20 48.12 48.14 48.03 48.14 0.0M
2023-09-19 48.05 48.13 48.01 48.01 0.0M
2023-09-18 48.06 48.10 48.04 48.04 0.0M
2023-09-15 48.22 48.22 48.09 48.10 0.0M
2023-09-14 48.28 48.28 48.20 48.28 0.0M
2023-09-13 48.17 48.19 48.13 48.19 0.0M
2023-09-12 48.19 48.27 48.18 48.18 0.0M
2023-09-11 48.38 48.38 48.20 48.23 0.0M
2023-09-08 48.43 48.43 48.35 48.38 0.0M
2023-09-07 48.14 48.18 48.14 48.18 0.0M
2023-09-06 48.18 48.20 48.08 48.08 0.0M
2023-09-05 48.24 48.25 48.17 48.17 0.0M
2023-09-04 48.34 48.35 48.26 48.29 0.0M
2023-09-01 48.52 48.58 48.36 48.36 0.0M
2023-08-31 48.44 48.53 48.44 48.53 0.0M
2023-08-30 48.32 48.45 48.32 48.45 0.0M
2023-08-29 48.29 48.41 48.20 48.38 0.0M
2023-08-28 48.22 48.26 48.18 48.20 0.0M
2023-08-25 48.10 48.19 48.10 48.19 0.0M
2023-08-24 48.35 48.37 48.27 48.27 0.0M
2023-08-23 48.02 48.23 48.02 48.23 0.0M
2023-08-22 47.88 47.97 47.88 47.95 0.0M
2023-08-21 47.99 48.04 47.86 47.86 0.0M
2023-08-18 48.14 48.18 48.11 48.11 0.0M
2023-08-17 47.95 48.03 47.95 47.96 0.0M
2023-08-16 48.20 48.22 48.15 48.15 0.0M
2023-08-15 48.14 48.17 48.08 48.17 0.0M
2023-08-14 48.26 48.32 48.24 48.24 0.0M
2023-08-11 48.44 48.44 48.33 48.33 0.0M
2023-08-10 48.58 48.63 48.57 48.57 0.0M
2023-08-09 48.64 48.70 48.60 48.63 0.0M
2023-08-08 48.58 48.69 48.58 48.62 0.0M
2023-08-07 48.43 48.43 48.33 48.40 0.0M
2023-08-04 48.22 48.41 48.21 48.41 0.0M
2023-08-03 48.30 48.35 48.26 48.26 0.0M
2023-08-02 48.54 48.58 48.40 48.40 0.0M
2023-08-01 48.74 48.79 48.50 48.50 0.0M
2023-07-31 48.54 48.66 48.54 48.66 0.0M
2023-07-28 48.64 48.68 48.56 48.68 0.0M
2023-07-27 48.92 48.92 48.78 48.78 0.0M
2023-07-26 48.85 48.90 48.81 48.82 0.0M
2023-07-25 48.84 48.84 48.80 48.84 0.0M
2023-07-24 48.89 49.04 48.89 48.93 0.0M
2023-07-21 48.85 48.91 48.81 48.91 0.0M
2023-07-20 49.00 49.00 48.82 48.82 0.0M
2023-07-19 49.09 49.11 48.95 48.95 0.0M
2023-07-18 48.87 48.95 48.87 48.95 0.0M
2023-07-17 48.78 48.86 48.75 48.75 0.0M
2023-07-14 48.79 48.85 48.78 48.78 0.0M
2023-07-13 48.70 48.81 48.70 48.79 0.0M
2023-07-12 48.43 48.61 48.39 48.61 0.0M
2023-07-11 48.51 48.51 48.36 48.36 0.0M
2023-07-10 48.26 48.35 48.26 48.35 0.0M
2023-07-07 48.38 48.38 48.30 48.36 0.0M
2023-07-06 48.58 48.58 48.31 48.31 0.0M
2023-07-05 48.75 48.80 48.69 48.69 0.0M
2023-07-04 48.76 48.80 48.74 48.75 0.0M
2023-07-03 48.85 48.87 48.74 48.79 0.0M
2023-06-30 48.74 48.85 48.66 48.85 0.0M
2023-06-29 48.96 48.98 48.79 48.79 0.0M
2023-06-28 48.97 49.06 48.97 49.03 0.0M
2023-06-27 49.03 49.07 48.95 48.95 0.0M
2023-06-26 49.00 49.12 48.99 49.07 0.0M
2023-06-23 48.80 49.08 48.80 48.98 0.0M
2023-06-22 48.79 49.01 48.79 48.80 0.0M
2023-06-21 48.86 48.90 48.85 48.85 0.0M
2023-06-20 48.77 48.97 48.77 48.97 0.0M
2023-06-19 48.85 48.85 48.77 48.77 0.0M
2023-06-16 48.75 48.86 48.73 48.82 0.0M
2023-06-15 48.64 48.78 48.64 48.78 0.0M
2023-06-14 48.70 48.78 48.68 48.78 0.0M
2023-06-13 48.87 48.93 48.75 48.75 0.0M
2023-06-12 48.87 48.87 48.81 48.81 0.0M
2023-06-09 48.82 48.84 48.75 48.84 0.0M
2023-06-08 48.63 48.78 48.63 48.78 0.0M
2023-06-07 48.94 48.94 48.72 48.72 0.0M
2023-06-06 48.84 48.95 48.84 48.86 0.0M
2023-06-05 48.78 48.85 48.75 48.85 0.0M
2023-06-02 49.07 49.07 48.96 48.96 0.0M
2023-06-01 48.92 49.06 48.92 49.06 0.0M
2023-05-31 49.05 49.05 48.95 48.95 0.0M
2023-05-30 48.70 48.83 48.64 48.83 0.0M
2023-05-29 48.53 48.63 48.53 48.60 0.0M
2023-05-26 48.53 48.58 48.46 48.46 0.0M
2023-05-25 48.62 48.67 48.54 48.57 0.0M
2023-05-24 48.67 48.75 48.67 48.75 0.0M
2023-05-23 48.88 48.88 48.65 48.70 0.0M
2023-05-22 48.90 48.98 48.78 48.78 0.0M
2023-05-19 48.87 48.93 48.83 48.89 0.0M
2023-05-18 49.35 49.35 48.79 48.90 0.0M
2023-05-17 49.37 49.40 49.26 49.26 0.0M
2023-05-16 49.48 49.51 49.29 49.29 0.0M
2023-05-15 49.35 49.36 49.33 49.33 0.0M
2023-05-12 49.50 49.53 49.40 49.40 0.0M
2023-05-11 49.33 49.50 49.17 49.50 0.0M
2023-05-10 49.09 49.16 49.09 49.16 0.0M
2023-05-09 49.20 49.25 49.12 49.12 0.0M
2023-05-08 49.33 49.36 49.21 49.21 0.0M
2023-05-05 49.45 49.45 49.27 49.27 0.0M
2023-05-04 49.44 49.57 49.37 49.57 0.0M
2023-05-03 49.37 49.45 49.37 49.45 0.0M
2023-05-02 49.04 49.35 49.04 49.35 0.0M
2023-04-28 49.08 49.30 49.08 49.30 0.0M
2023-04-27 49.13 49.21 48.99 48.99 0.0M
2023-04-26 49.28 49.33 49.21 49.21 0.0M
2023-04-25 49.07 49.21 49.07 49.21 0.0M
2023-04-24 48.95 49.01 48.92 48.96 0.0M
2023-04-21 49.07 49.07 48.89 48.89 0.0M
2023-04-20 48.87 48.94 48.84 48.94 0.0M
2023-04-19 48.75 48.80 48.71 48.72 0.0M
2023-04-18 48.79 48.86 48.75 48.84 0.0M
2023-04-17 48.96 48.96 48.83 48.83 0.0M
2023-04-14 49.14 49.19 48.96 48.96 0.0M
2023-04-13 49.29 49.29 49.20 49.21 0.0M
2023-04-12 49.24 49.24 49.19 49.20 0.0M
2023-04-11 49.34 49.34 49.21 49.21 0.0M
2023-04-06 49.51 49.57 49.51 49.53 0.0M
2023-04-05 49.33 49.51 49.30 49.51 0.0M
2023-04-04 49.21 49.34 49.11 49.34 0.0M
2023-04-03 48.95 49.29 48.95 49.29 0.0M
2023-03-31 48.99 49.11 48.99 49.11 0.0M
2023-03-30 49.18 49.18 49.00 49.00 0.0M
2023-03-29 49.04 49.16 49.02 49.09 0.0M
2023-03-28 49.08 49.08 49.03 49.06 0.0M
2023-03-27 49.31 49.37 49.18 49.18 0.0M
2023-03-24 49.40 49.66 49.40 49.44 0.0M
2023-03-23 49.20 49.26 49.16 49.26 0.0M
2023-03-22 48.94 48.99 48.77 48.94 0.0M
2023-03-21 49.26 49.26 49.04 49.06 0.0M
2023-03-20 49.66 49.80 49.34 49.34 0.0M
2023-03-17 49.09 49.32 49.09 49.32 0.0M
2023-03-16 49.19 49.19 49.04 49.04 0.0M
2023-03-15 48.57 49.07 48.57 49.07 0.0M
2023-03-14 49.22 49.35 48.77 48.77 0.0M
2023-03-13 48.55 49.05 48.55 48.99 0.0M
2023-03-10 48.28 48.34 48.19 48.34 0.0M
2023-03-09 47.77 47.87 47.77 47.87 0.0M
2023-03-08 47.74 47.88 47.68 47.88 0.0M
2023-03-07 47.82 47.89 47.80 47.82 0.0M
2023-03-06 47.88 47.93 47.80 47.80 0.0M
2023-03-03 47.71 47.74 47.71 47.74 0.0M
2023-03-02 47.63 47.74 47.57 47.57 0.0M
2023-03-01 47.78 47.87 47.72 47.72 0.0M
2023-02-28 47.82 47.87 47.79 47.86 0.0M
2023-02-27 47.92 47.92 47.84 47.84 0.0M
2023-02-24 48.10 48.10 47.87 47.87 0.0M
2023-02-23 47.91 48.03 47.90 48.03 0.0M
2023-02-22 47.91 47.94 47.89 47.94 0.0M
2023-02-21 48.04 48.04 47.89 47.89 0.0M
2023-02-20 48.18 48.18 48.12 48.12 0.0M
2023-02-17 47.90 48.06 47.90 48.06 0.0M
2023-02-16 48.20 48.20 48.10 48.10 0.0M
2023-02-15 48.29 48.36 48.14 48.14 0.0M
2023-02-14 48.47 48.52 48.22 48.22 0.0M
2023-02-13 48.32 48.36 48.32 48.36 0.0M
2023-02-10 48.40 48.46 48.30 48.30 0.0M
2023-02-09 48.62 48.63 48.58 48.58 0.0M
2023-02-08 48.52 48.56 48.44 48.44 0.0M
2023-02-07 48.58 48.59 48.51 48.52 0.0M
2023-02-06 48.74 48.74 48.59 48.59 0.0M
2023-02-03 49.12 49.23 48.81 48.81 0.0M
2023-02-02 48.88 49.17 48.88 49.17 0.0M
2023-02-01 48.69 48.79 48.69 48.69 0.0M
2023-01-31 48.67 48.69 48.62 48.64 0.0M
2023-01-30 48.67 48.67 48.57 48.57 0.0M
2023-01-27 48.59 48.67 48.59 48.67 0.0M
2023-01-26 48.90 48.96 48.74 48.74 0.0M
2023-01-25 48.91 48.97 48.83 48.83 0.0M
2023-01-24 48.78 48.87 48.70 48.87 0.0M
2023-01-23 48.77 48.84 48.71 48.71 0.0M
2023-01-20 48.99 48.99 48.77 48.77 0.0M
2023-01-19 49.09 49.17 48.97 48.99 0.0M
2023-01-18 48.82 48.96 48.73 48.96 0.0M
2023-01-17 48.54 48.70 48.54 48.70 0.0M
2023-01-16 48.60 48.63 48.60 48.63 0.0M
2023-01-13 48.67 48.77 48.64 48.64 0.0M
2023-01-12 48.54 48.62 48.53 48.57 0.0M
2023-01-11 48.38 48.45 48.38 48.45 0.0M
2023-01-10 48.32 48.48 48.16 48.20 0.0M
2023-01-09 48.28 48.41 48.27 48.41 0.0M
2023-01-06 48.09 48.34 48.03 48.34 0.0M
2023-01-05 48.10 48.14 48.04 48.04 0.0M
2023-01-04 48.26 48.35 48.05 48.28 0.0M
2023-01-03 47.89 48.27 47.89 48.20 0.0M
2023-01-02 47.52 47.82 47.52 47.70 0.0M