Amundi Index Solutions - Amundi Core MSCI Europe UCITS ETF DR EUR (A2H9QZ)

10AI
🏛️ Deutschland →
71.38
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
2021-12-30 60.80 60.99 60.73 60.91 0.0M
2021-12-29 60.78 60.95 60.67 60.70 0.0M
2021-12-28 60.51 60.93 60.51 60.93 0.0M
2021-12-27 59.83 60.50 59.82 60.46 0.0M
2021-12-23 59.66 60.08 59.62 60.05 0.0M
2021-12-22 59.00 59.47 58.88 59.47 0.0M
2021-12-21 58.64 58.96 58.64 58.96 0.0M
2021-12-20 57.76 58.14 57.38 58.14 0.0M
2021-12-17 59.07 59.07 58.57 58.86 0.0M
2021-12-16 59.32 59.49 59.14 59.17 0.0M
2021-12-15 58.57 58.64 58.40 58.48 0.0M
2021-12-14 59.11 59.16 58.29 58.29 0.0M
2021-12-13 59.19 59.44 58.81 58.84 0.0M
2021-12-10 59.15 59.16 59.04 59.09 0.0M
2021-12-09 59.51 59.56 59.22 59.22 0.0M
2021-12-08 59.92 59.92 59.34 59.34 0.0M
2021-12-07 58.83 59.67 58.83 59.67 0.0M
2021-12-06 57.93 58.30 57.73 58.30 0.0M
2021-12-03 58.20 58.38 57.42 57.45 0.0M
2021-12-02 57.94 57.94 57.43 57.77 0.0M
2021-12-01 58.04 58.58 57.82 58.54 0.0M
2021-11-30 57.63 57.77 57.10 57.44 0.0M
2021-11-29 58.15 58.24 57.88 58.06 0.0M
2021-11-26 57.92 58.36 57.56 57.56 0.0M
2021-11-25 59.83 59.89 59.68 59.82 0.0M
2021-11-24 59.99 59.99 59.33 59.60 0.0M
2021-11-23 60.07 60.07 59.36 59.49 0.0M
2021-11-22 60.53 60.53 60.20 60.27 0.0M
2021-11-19 60.73 60.78 60.21 60.31 0.0M
2021-11-18 60.81 60.81 60.56 60.56 0.0M
2021-11-17 60.72 60.86 60.71 60.80 0.0M
2021-11-16 60.70 60.81 60.67 60.70 0.0M
2021-11-15 61.67 61.90 61.67 61.90 0.0M
2021-11-12 61.51 61.65 61.47 61.65 0.0M
2021-11-11 61.18 61.49 61.18 61.49 0.0M
2021-11-10 61.22 61.26 61.06 61.26 0.0M
2021-11-09 60.98 61.37 60.98 61.09 0.0M
2021-11-08 61.18 61.26 61.11 61.16 0.0M
2021-11-05 61.08 61.28 61.08 61.18 0.0M
2021-11-04 61.25 61.25 61.10 61.10 0.0M
2021-11-03 60.65 60.92 60.65 60.92 0.0M
2021-11-02 60.50 60.74 60.50 60.74 0.0M
2021-11-01 60.46 60.63 60.46 60.58 0.0M
2021-10-29 59.76 60.15 59.66 60.15 0.0M
2021-10-28 60.03 60.13 59.88 60.13 0.0M
2021-10-27 60.18 60.18 59.95 59.96 0.0M
2021-10-26 59.94 60.22 59.94 60.19 0.0M
2021-10-25 59.82 59.82 59.70 59.77 0.0M
2021-10-22 59.61 59.89 59.61 59.69 0.0M
2021-10-21 59.18 59.50 59.18 59.41 0.0M
2021-10-20 59.24 59.53 59.22 59.53 0.0M
2021-10-19 59.32 59.32 59.11 59.32 0.0M
2021-10-18 59.19 59.19 58.93 59.09 0.0M
2021-10-15 59.24 59.45 59.10 59.45 0.0M
2021-10-14 58.65 58.99 58.65 58.97 0.0M
2021-10-13 57.76 58.29 57.73 58.29 0.0M
2021-10-12 57.33 57.95 57.33 57.92 0.0M
2021-10-11 57.90 58.00 57.72 58.00 0.0M
2021-10-08 58.07 58.14 57.87 57.91 0.0M
2021-10-07 57.85 58.12 57.79 58.12 0.0M
2021-10-06 57.22 57.22 56.59 57.10 0.0M
2021-10-05 57.20 57.83 57.20 57.83 0.0M
2021-10-04 57.10 57.25 57.01 57.01 0.0M
2021-10-01 56.60 57.41 56.60 57.41 0.0M
2021-09-30 58.02 58.02 57.51 57.51 0.0M
2021-09-29 57.51 57.82 57.51 57.55 0.0M
2021-09-28 58.28 58.28 57.18 57.18 0.0M
2021-09-27 58.91 58.91 58.43 58.43 0.0M
2021-09-24 58.72 58.72 58.47 58.47 0.0M
2021-09-23 58.90 59.10 58.89 59.03 0.0M
2021-09-22 58.34 58.52 58.18 58.52 0.0M
2021-09-21 57.67 57.91 57.67 57.90 0.0M
2021-09-20 57.55 57.55 56.85 57.23 0.0M
2021-09-17 59.16 59.31 58.23 58.27 0.0M
2021-09-16 58.69 58.90 58.69 58.78 0.0M
2021-09-15 58.98 58.98 58.50 58.50 0.0M
2021-09-14 58.89 58.92 58.70 58.92 0.0M
2021-09-13 59.01 59.21 58.87 58.92 0.0M
2021-09-10 59.01 59.09 58.76 58.76 0.0M
2021-09-09 58.55 59.06 58.55 58.92 0.0M
2021-09-08 59.08 59.31 58.99 58.99 0.0M
2021-09-07 59.82 59.88 59.61 59.61 0.0M
2021-09-06 59.69 59.90 59.69 59.90 0.0M
2021-09-03 59.70 59.78 59.35 59.44 0.0M
2021-09-02 59.60 59.75 59.59 59.75 0.0M
2021-09-01 59.67 59.73 59.44 59.58 0.0M
2021-08-31 59.55 59.65 59.08 59.23 0.0M
2021-08-30 59.54 59.54 59.26 59.48 0.0M
2021-08-27 59.10 59.47 59.07 59.47 0.0M
2021-08-26 59.18 59.33 59.11 59.21 0.0M
2021-08-25 59.50 59.50 59.34 59.39 0.0M
2021-08-24 59.62 59.62 59.40 59.42 0.0M
2021-08-23 59.41 59.50 59.16 59.42 0.0M
2021-08-20 58.91 59.06 58.63 59.06 0.0M
2021-08-19 58.91 58.94 58.59 58.84 0.0M
2021-08-18 59.87 59.87 59.67 59.79 0.0M
2021-08-17 59.49 59.76 59.49 59.72 0.0M
2021-08-16 59.76 59.76 59.59 59.74 0.0M
2021-08-13 59.96 60.07 59.96 60.02 0.0M
2021-08-12 59.80 59.96 59.80 59.93 0.0M
2021-08-11 59.65 59.84 59.63 59.80 0.0M
2021-08-10 59.50 59.62 59.49 59.55 0.0M
2021-08-09 59.35 59.39 59.26 59.35 0.0M
2021-08-06 59.19 59.32 59.12 59.24 0.0M
2021-08-05 59.00 59.23 59.00 59.23 0.0M
2021-08-04 58.90 59.01 58.89 58.99 0.0M
2021-08-03 58.54 58.78 58.54 58.68 0.0M
2021-08-02 58.66 58.66 58.26 58.50 0.0M
2021-07-30 58.03 58.33 58.03 58.20 0.0M
2021-07-29 58.38 58.51 58.35 58.43 0.0M
2021-07-28 57.88 58.16 57.88 58.16 0.0M
2021-07-27 57.92 57.94 57.70 57.77 0.0M
2021-07-26 57.89 58.10 57.88 58.10 0.0M
2021-07-23 57.80 58.16 57.80 58.14 0.0M
2021-07-22 57.63 57.69 57.50 57.52 0.0M
2021-07-21 56.68 57.28 56.68 57.25 0.0M
2021-07-20 56.41 56.67 56.05 56.39 0.0M
2021-07-19 56.88 56.88 55.88 56.09 0.0M
2021-07-16 57.67 57.80 57.24 57.37 0.0M
2021-07-15 57.95 57.96 57.58 57.59 0.0M
2021-07-14 58.09 58.17 57.97 58.07 0.0M
2021-07-13 58.22 58.22 57.95 58.14 0.0M
2021-07-12 57.85 58.13 57.67 58.09 0.0M
2021-07-09 57.19 57.74 57.19 57.74 0.0M
2021-07-08 57.58 57.58 56.69 57.00 0.0M
2021-07-07 57.75 57.96 57.75 57.96 0.0M
2021-07-06 57.75 57.84 57.36 57.51 0.0M
2021-07-05 57.67 57.86 57.55 57.86 0.0M
2021-07-02 57.67 57.71 57.58 57.61 0.0M
2021-07-01 57.58 57.76 57.10 57.59 0.0M
2021-06-30 57.63 57.63 57.01 57.17 0.0M
2021-06-29 57.49 57.78 57.49 57.58 0.0M
2021-06-28 57.69 57.87 57.39 57.39 0.0M
2021-06-25 57.71 57.81 57.70 57.80 0.0M
2021-06-24 57.37 57.70 57.37 57.70 0.0M
2021-06-23 57.67 57.67 57.13 57.13 0.0M
2021-06-22 57.46 57.55 57.37 57.55 0.0M
2021-06-21 56.94 57.47 56.74 57.47 0.0M
2021-06-18 57.91 57.91 57.03 57.03 0.0M
2021-06-17 57.77 57.97 57.77 57.97 0.0M
2021-06-16 58.03 58.05 57.95 57.99 0.0M
2021-06-15 57.97 57.99 57.87 57.89 0.0M
2021-06-14 57.91 58.00 57.75 57.75 0.0M
2021-06-11 57.34 57.66 57.34 57.66 0.0M
2021-06-10 57.30 57.30 57.13 57.27 0.0M
2021-06-09 57.12 57.24 57.07 57.20 0.0M
2021-06-08 57.21 57.25 57.13 57.13 0.0M
2021-06-07 56.86 57.21 56.86 57.10 0.0M
2021-06-04 56.74 56.97 56.74 56.97 0.0M
2021-06-03 56.72 56.86 56.46 56.76 0.0M
2021-06-02 56.71 56.78 56.67 56.78 0.0M
2021-06-01 56.49 56.78 56.49 56.75 0.0M
2021-05-31 56.46 56.46 56.11 56.11 0.0M
2021-05-28 56.22 56.45 56.21 56.45 0.0M
2021-05-27 55.86 56.20 55.75 56.12 0.0M
2021-05-26 56.06 56.06 55.89 55.93 0.0M
2021-05-25 56.09 56.13 55.92 55.92 0.0M
2021-05-21 55.61 55.81 55.61 55.81 0.0M
2021-05-20 55.09 55.54 54.94 55.54 0.0M
2021-05-19 54.92 54.93 54.42 54.77 0.0M
2021-05-18 55.89 55.89 55.60 55.60 0.0M
2021-05-17 55.71 55.71 55.32 55.55 0.0M
2021-05-14 55.19 55.56 55.18 55.56 0.0M
2021-05-13 54.18 54.89 54.16 54.89 0.0M
2021-05-12 54.82 55.01 54.82 54.86 0.0M
2021-05-11 55.19 55.19 54.63 54.71 0.0M
2021-05-10 55.76 55.78 55.60 55.78 0.0M
2021-05-07 55.56 55.72 55.47 55.72 0.0M
2021-05-06 55.42 55.42 54.97 55.24 0.0M
2021-05-05 54.67 55.28 54.67 55.28 0.0M
2021-05-04 55.05 55.13 54.21 54.21 0.0M
2021-05-03 54.77 55.15 54.77 55.15 0.0M
2021-04-30 54.85 54.90 54.60 54.60 0.0M
2021-04-29 55.15 55.35 54.73 54.75 0.0M
2021-04-28 55.00 55.00 54.87 54.91 0.0M
2021-04-27 54.95 55.08 54.77 54.92 0.0M
2021-04-26 54.78 54.98 54.78 54.91 0.0M
2021-04-23 54.76 54.89 54.63 54.80 0.0M
2021-04-22 54.70 54.89 54.63 54.89 0.0M
2021-04-21 54.39 54.51 54.30 54.51 0.0M
2021-04-20 55.05 55.05 54.14 54.14 0.0M
2021-04-19 55.13 55.28 55.03 55.12 0.0M
2021-04-16 54.75 55.17 54.75 55.17 0.0M
2021-04-15 54.59 54.74 54.59 54.71 0.0M
2021-04-14 54.37 54.45 54.37 54.43 0.0M
2021-04-13 54.34 54.34 54.28 54.30 0.0M
2021-04-12 54.30 54.45 54.26 54.26 0.0M
2021-04-09 54.44 54.57 54.44 54.51 0.0M
2021-04-08 54.31 54.47 54.31 54.47 0.0M
2021-04-07 54.29 54.29 54.10 54.10 0.0M
2021-04-06 54.39 54.39 54.25 54.25 0.0M
2021-04-01 53.76 53.94 53.76 53.94 0.0M
2021-03-31 53.72 53.85 53.59 53.59 0.0M
2021-03-30 53.52 53.76 53.50 53.75 0.0M
2021-03-29 53.37 53.44 53.32 53.32 0.0M
2021-03-26 53.07 53.21 53.07 53.21 0.0M
2021-03-25 52.42 52.76 52.36 52.76 0.0M
2021-03-24 52.40 52.73 52.40 52.73 0.0M
2021-03-23 52.58 52.73 52.58 52.71 0.0M
2021-03-22 52.35 52.87 52.35 52.87 0.0M
2021-03-19 52.75 52.93 52.69 52.69 0.0M
2021-03-18 53.13 53.26 53.01 53.13 0.0M
2021-03-17 53.06 53.06 52.81 52.87 0.0M
2021-03-16 52.88 53.14 52.88 53.10 0.0M
2021-03-15 52.90 52.92 52.61 52.67 0.0M
2021-03-12 52.51 52.66 52.51 52.66 0.0M
2021-03-11 52.73 52.80 52.58 52.80 0.0M
2021-03-10 52.10 52.53 52.10 52.49 0.0M
2021-03-09 51.92 52.27 51.92 52.24 0.0M
2021-03-08 51.19 51.97 51.19 51.88 0.0M
2021-03-05 50.84 51.16 50.80 50.88 0.0M
2021-03-04 51.17 51.29 51.08 51.28 0.0M
2021-03-03 51.60 51.60 51.28 51.36 0.0M
2021-03-02 51.10 51.53 51.10 51.32 0.0M
2021-03-01 51.10 51.27 50.92 51.27 0.0M
2021-02-26 50.23 50.80 50.23 50.35 0.0M
2021-02-25 51.50 51.50 51.05 51.05 0.0M
2021-02-24 50.98 51.26 50.98 51.26 0.0M
2021-02-23 51.25 51.25 50.79 51.00 0.0M
2021-02-22 50.99 51.24 50.84 51.24 0.0M
2021-02-19 51.22 51.40 51.22 51.40 0.0M
2021-02-18 51.59 51.59 51.14 51.14 0.0M
2021-02-17 51.67 51.71 51.46 51.46 0.0M
2021-02-16 52.01 52.01 51.85 51.88 0.0M
2021-02-15 51.63 51.95 51.63 51.95 0.0M
2021-02-12 50.76 51.22 50.76 51.22 0.0M
2021-02-11 50.76 50.87 50.76 50.87 0.0M
2021-02-10 50.98 50.98 50.65 50.66 0.0M
2021-02-09 50.81 50.86 50.68 50.84 0.0M
2021-02-08 50.95 51.01 50.80 50.80 0.0M
2021-02-05 50.66 50.90 50.66 50.71 0.0M
2021-02-04 50.50 50.74 50.45 50.71 0.0M
2021-02-03 50.80 50.80 50.40 50.40 0.0M
2021-02-02 49.89 50.29 49.89 50.29 0.0M
2021-02-01 49.56 49.69 49.40 49.65 0.0M
2021-01-29 49.18 49.52 48.96 48.96 0.0M
2021-01-28 49.40 49.99 49.40 49.99 0.0M
2021-01-27 50.28 50.28 49.73 49.97 0.0M
2021-01-26 50.20 50.73 50.20 50.49 0.0M
2021-01-25 50.89 50.89 50.23 50.23 0.0M
2021-01-22 50.65 50.65 50.43 50.64 0.0M
2021-01-21 51.21 51.21 50.85 50.89 0.0M
2021-01-20 50.72 50.96 50.64 50.96 0.0M
2021-01-19 50.87 50.87 50.56 50.56 0.0M
2021-01-18 50.41 50.63 50.41 50.63 0.0M
2021-01-15 50.94 50.94 50.44 50.62 0.1M
2021-01-14 50.80 51.11 50.80 51.08 0.0M
2021-01-13 50.67 50.83 50.67 50.71 0.0M
2021-01-12 50.85 50.85 50.66 50.68 0.0M
2021-01-11 50.87 50.87 50.65 50.65 0.0M
2021-01-08 51.05 51.05 50.90 51.01 0.0M
2021-01-07 50.69 50.69 50.54 50.67 0.0M
2021-01-06 49.99 50.44 49.77 50.44 0.0M
2021-01-05 49.72 49.78 49.60 49.73 0.0M
2021-01-04 50.17 50.30 49.73 49.77 0.0M