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
2022-12-30 53.83 53.83 53.57 53.57 0.0M
2022-12-29 53.39 54.04 53.37 54.04 0.0M
2022-12-28 53.92 54.01 53.65 53.65 0.0M
2022-12-27 54.22 54.22 53.79 53.79 0.0M
2022-12-23 53.72 53.77 53.49 53.67 0.0M
2022-12-22 54.33 54.41 53.60 53.65 0.0M
2022-12-21 53.49 54.14 53.49 54.14 0.0M
2022-12-20 53.08 53.33 53.00 53.27 0.0M
2022-12-19 53.53 53.67 53.45 53.45 0.0M
2022-12-16 53.96 53.96 53.34 53.39 0.0M
2022-12-15 55.10 55.10 53.99 54.02 0.0M
2022-12-14 55.37 55.51 55.13 55.51 0.0M
2022-12-13 54.99 56.00 54.99 55.55 0.0M
2022-12-12 54.88 54.96 54.71 54.84 0.0M
2022-12-09 54.85 55.14 54.85 55.14 0.0M
2022-12-08 54.79 54.79 54.53 54.67 0.0M
2022-12-07 55.05 55.05 54.70 54.76 0.0M
2022-12-06 55.44 55.44 55.11 55.11 0.0M
2022-12-05 55.55 55.59 55.41 55.41 0.0M
2022-12-02 55.44 55.67 55.44 55.67 0.0M
2022-12-01 55.91 55.91 55.56 55.77 0.0M
2022-11-30 55.28 55.33 55.26 55.33 0.0M
2022-11-29 55.15 55.23 54.87 54.87 0.0M
2022-11-28 55.04 55.06 54.81 54.95 0.0M
2022-11-25 55.21 55.34 55.19 55.33 0.0M
2022-11-24 55.07 55.31 55.07 55.25 0.0M
2022-11-23 54.75 55.00 54.74 55.00 0.0M
2022-11-22 54.49 54.78 54.49 54.71 0.0M
2022-11-21 54.28 54.43 54.25 54.41 0.0M
2022-11-18 54.04 54.38 54.02 54.36 0.0M
2022-11-17 54.24 54.24 53.56 53.77 0.0M
2022-11-16 54.48 54.48 53.96 53.96 0.0M
2022-11-15 54.44 54.50 54.31 54.50 0.0M
2022-11-14 54.27 54.40 54.19 54.30 0.0M
2022-11-11 54.48 54.48 54.13 54.18 0.0M
2022-11-10 52.56 54.16 52.56 54.15 0.0M
2022-11-09 52.79 52.79 52.60 52.73 0.0M
2022-11-08 52.17 52.91 52.17 52.91 0.0M
2022-11-07 53.63 54.23 53.63 54.09 0.0M
2022-11-04 53.22 54.19 53.22 53.85 0.0M
2022-11-03 52.80 53.01 52.71 52.95 0.0M
2022-11-02 53.81 53.81 53.44 53.44 0.0M
2022-11-01 53.84 54.06 53.56 53.60 0.0M
2022-10-31 53.22 53.40 53.10 53.27 0.0M
2022-10-28 52.59 53.18 52.51 53.12 0.0M
2022-10-27 52.87 53.17 52.76 53.11 0.0M
2022-10-26 52.67 53.09 52.61 53.06 0.0M
2022-10-25 52.22 52.80 52.12 52.80 0.0M
2022-10-24 52.01 52.15 51.53 52.04 0.0M
2022-10-21 51.11 51.35 50.67 51.35 0.0M
2022-10-20 51.33 51.66 51.20 51.66 0.0M
2022-10-19 51.90 51.90 51.46 51.46 0.0M
2022-10-18 51.81 52.16 51.68 51.68 0.0M
2022-10-17 50.94 51.73 50.71 51.59 0.0M
2022-10-14 51.17 51.17 50.57 50.57 0.0M
2022-10-13 49.71 50.52 49.71 50.52 0.0M
2022-10-12 50.14 50.35 49.97 49.97 0.0M
2022-10-11 50.11 50.29 50.02 50.29 0.0M
2022-10-10 50.36 50.67 50.36 50.52 0.0M
2022-10-07 51.19 51.36 50.73 50.73 0.0M
2022-10-06 51.91 51.91 51.31 51.31 0.0M
2022-10-05 51.89 51.89 51.56 51.73 0.0M
2022-10-04 51.09 52.15 51.09 52.15 0.0M
2022-10-03 49.89 50.58 49.56 50.51 0.0M
2022-09-30 49.93 50.13 49.80 50.13 0.0M
2022-09-29 50.00 50.00 49.55 49.58 0.0M
2022-09-28 49.85 50.39 49.62 50.38 0.0M
2022-09-27 50.53 50.61 50.12 50.12 0.0M
2022-09-26 50.12 50.56 49.94 50.29 0.0M
2022-09-23 51.58 51.58 50.21 50.38 0.0M
2022-09-22 51.74 52.33 51.56 51.56 0.0M
2022-09-21 51.95 52.57 51.95 52.55 0.0M
2022-09-20 52.92 53.13 52.13 52.13 0.0M
2022-09-19 52.72 52.80 52.26 52.60 0.0M
2022-09-16 52.99 52.99 52.64 52.64 0.0M
2022-09-15 53.98 54.13 53.47 53.54 0.0M
2022-09-14 54.18 54.20 53.75 53.86 0.0M
2022-09-13 55.31 55.46 54.33 54.33 0.0M
2022-09-12 54.30 55.11 54.30 55.11 0.0M
2022-09-09 53.52 54.34 53.51 54.23 0.0M
2022-09-08 53.45 53.46 52.93 53.42 0.0M
2022-09-07 53.03 53.27 52.90 53.16 0.0M
2022-09-06 53.46 53.64 53.33 53.45 0.0M
2022-09-05 52.94 53.42 52.78 53.38 0.0M
2022-09-02 53.04 53.73 52.83 53.73 0.0M
2022-09-01 53.34 53.34 52.58 52.69 0.0M
2022-08-31 54.38 54.38 53.52 53.52 0.0M
2022-08-30 54.61 54.91 54.14 54.14 0.0M
2022-08-29 54.43 54.46 54.09 54.46 0.0M
2022-08-26 56.14 56.14 54.98 54.98 0.0M
2022-08-25 56.09 56.11 55.68 55.88 0.0M
2022-08-24 55.49 55.75 55.35 55.75 0.0M
2022-08-23 55.67 55.87 55.59 55.64 0.0M
2022-08-22 56.22 56.22 55.82 55.93 0.0M
2022-08-19 56.49 56.65 56.40 56.40 0.0M
2022-08-18 56.43 56.78 56.43 56.78 0.0M
2022-08-17 57.14 57.14 56.50 56.50 0.0M
2022-08-16 57.05 57.10 56.92 57.03 0.0M
2022-08-15 57.05 57.05 56.79 56.94 0.0M
2022-08-12 56.66 56.89 56.56 56.74 0.0M
2022-08-11 56.79 56.83 56.52 56.61 0.0M
2022-08-10 55.93 56.49 55.87 56.46 0.0M
2022-08-09 56.34 56.37 56.05 56.05 0.0M
2022-08-08 56.50 56.55 56.42 56.42 0.0M
2022-08-05 56.45 56.45 56.03 56.06 0.0M
2022-08-04 56.46 56.73 56.30 56.45 0.0M
2022-08-03 55.94 56.35 55.92 56.35 0.0M
2022-08-02 56.29 56.29 55.85 56.11 0.0M
2022-08-01 56.39 56.51 56.28 56.28 0.0M
2022-07-29 55.86 56.37 55.86 56.33 0.0M
2022-07-28 55.40 55.64 55.32 55.64 0.0M
2022-07-27 55.11 55.21 54.94 55.10 0.0M
2022-07-26 54.88 54.98 54.79 54.84 0.0M
2022-07-25 54.48 54.88 54.48 54.83 0.0M
2022-07-22 54.44 54.94 54.44 54.69 0.0M
2022-07-21 54.25 54.61 54.10 54.61 0.0M
2022-07-20 54.57 54.60 54.22 54.37 0.0M
2022-07-19 53.47 54.47 53.30 54.47 0.0M
2022-07-18 53.47 54.03 53.47 53.77 0.0M
2022-07-15 52.55 53.28 52.43 53.28 0.0M
2022-07-14 53.05 53.05 52.24 52.32 0.0M
2022-07-13 53.46 53.46 52.75 53.11 0.0M
2022-07-12 53.27 53.62 53.10 53.62 0.0M
2022-07-11 52.91 53.45 52.91 53.40 0.0M
2022-07-08 53.30 53.61 53.30 53.55 0.0M
2022-07-07 52.91 53.37 52.91 53.36 0.0M
2022-07-06 52.34 52.48 52.34 52.40 0.0M
2022-07-05 52.88 52.88 51.55 51.55 0.0M
2022-07-04 52.81 52.89 52.58 52.58 0.0M
2022-07-01 51.78 52.60 51.78 52.40 0.0M
2022-06-30 52.37 52.37 51.97 52.27 0.0M
2022-06-29 52.97 53.14 52.69 53.14 0.0M
2022-06-28 53.60 53.73 53.36 53.36 0.0M
2022-06-27 53.31 53.49 53.03 53.23 0.0M
2022-06-24 51.76 53.08 51.76 53.04 0.0M
2022-06-23 51.69 52.00 51.54 51.54 0.0M
2022-06-22 51.63 52.08 51.46 52.02 0.0M
2022-06-21 52.48 52.74 52.40 52.40 0.0M
2022-06-20 51.79 52.23 51.79 52.23 0.0M
2022-06-17 51.90 52.30 51.59 51.66 0.0M
2022-06-16 52.82 52.82 51.59 51.62 0.0M
2022-06-15 52.68 53.16 52.35 52.99 0.0M
2022-06-14 53.31 53.31 52.23 52.23 0.0M
2022-06-13 53.74 53.74 52.82 52.94 0.0M
2022-06-10 55.24 55.24 54.08 54.08 0.0M
2022-06-09 56.07 56.11 55.61 55.61 0.0M
2022-06-08 56.74 56.81 56.23 56.36 0.0M
2022-06-07 56.69 56.73 56.39 56.73 0.0M
2022-06-06 56.79 57.18 56.79 56.94 0.0M
2022-06-03 56.86 56.86 56.33 56.33 0.0M
2022-06-02 56.43 56.52 56.43 56.52 0.0M
2022-06-01 57.06 57.06 56.14 56.14 0.0M
2022-05-31 57.06 57.06 56.66 56.66 0.0M
2022-05-30 57.19 57.26 57.11 57.16 0.0M
2022-05-27 56.35 56.86 56.09 56.86 0.0M
2022-05-26 55.62 56.16 55.62 56.13 0.0M
2022-05-25 55.71 55.74 55.33 55.55 0.0M
2022-05-24 55.19 55.60 55.14 55.18 0.0M
2022-05-23 55.57 55.84 55.33 55.84 0.0M
2022-05-20 55.06 55.50 55.06 55.09 0.0M
2022-05-19 54.86 54.86 54.21 54.70 0.0M
2022-05-18 56.06 56.16 55.34 55.34 0.0M
2022-05-17 55.76 56.15 55.76 56.01 0.0M
2022-05-16 55.76 55.76 55.14 55.26 0.0M
2022-05-13 54.48 55.34 54.31 55.34 0.0M
2022-05-12 53.43 54.24 53.23 54.12 0.0M
2022-05-11 53.88 54.45 53.88 54.45 0.0M
2022-05-10 53.72 53.80 53.56 53.56 0.0M
2022-05-09 54.61 54.61 53.17 53.17 0.0M
2022-05-06 55.59 55.59 54.53 54.75 0.0M
2022-05-05 57.15 57.15 55.84 55.84 0.0M
2022-05-04 56.70 56.70 56.11 56.11 0.0M
2022-05-03 56.64 56.72 56.39 56.72 0.0M
2022-05-02 56.74 56.74 56.19 56.29 0.0M
2022-04-29 57.19 57.50 57.04 57.21 0.0M
2022-04-28 56.78 57.07 56.53 56.75 0.0M
2022-04-27 55.82 56.30 55.58 56.29 0.0M
2022-04-26 56.86 56.87 55.78 55.78 0.0M
2022-04-25 56.52 56.59 56.05 56.33 0.0M
2022-04-22 57.69 57.78 57.24 57.24 0.0M
2022-04-21 58.14 58.59 58.14 58.34 0.0M
2022-04-20 57.94 58.30 57.85 58.21 0.0M
2022-04-19 57.89 57.89 57.31 57.64 0.0M
2022-04-14 57.74 58.07 57.72 58.02 0.0M
2022-04-13 57.60 57.66 57.49 57.66 0.0M
2022-04-12 57.24 57.75 57.12 57.66 0.0M
2022-04-11 58.05 58.15 57.92 57.92 0.0M
2022-04-08 58.07 58.26 57.92 58.23 0.0M
2022-04-07 57.69 57.96 57.44 57.44 0.0M
2022-04-06 58.21 58.21 57.27 57.51 0.0M
2022-04-05 58.38 58.91 58.12 58.37 0.0M
2022-04-04 58.14 58.27 57.83 58.25 0.0M
2022-04-01 57.65 57.91 57.59 57.78 0.0M
2022-03-31 58.15 58.15 57.49 57.49 0.0M
2022-03-30 57.98 58.21 57.76 57.99 0.0M
2022-03-29 57.83 58.39 57.83 58.20 0.0M
2022-03-28 57.45 57.76 57.24 57.24 0.0M
2022-03-25 57.19 57.40 57.06 57.15 0.0M
2022-03-24 57.32 57.32 57.02 57.02 0.0M
2022-03-23 57.80 57.84 57.10 57.12 0.0M
2022-03-22 57.38 57.74 57.38 57.74 0.0M
2022-03-21 57.13 57.32 57.13 57.19 0.0M
2022-03-18 56.75 57.26 56.45 57.26 0.0M
2022-03-17 56.77 56.87 56.27 56.67 0.0M
2022-03-16 55.89 56.43 55.84 56.43 0.0M
2022-03-15 54.07 54.87 53.90 54.87 0.0M
2022-03-14 54.54 55.18 54.54 54.80 0.0M
2022-03-11 54.00 54.91 54.00 54.30 0.0M
2022-03-10 54.57 54.57 53.68 53.72 0.0M
2022-03-09 53.29 54.88 53.29 54.88 0.0M
2022-03-08 52.12 52.94 52.00 52.23 0.0M
2022-03-07 52.12 53.20 50.99 52.34 0.0M
2022-03-04 54.47 54.65 52.87 52.87 0.0M
2022-03-03 56.19 56.19 54.87 54.87 0.0M
2022-03-02 55.37 56.22 55.37 55.92 0.0M
2022-03-01 56.97 57.09 55.59 55.59 0.0M
2022-02-28 56.39 56.91 56.15 56.91 0.0M
2022-02-25 55.86 57.01 55.53 57.01 0.0M
2022-02-24 55.00 55.83 54.87 55.17 0.0M
2022-02-23 57.32 57.60 57.01 57.01 0.0M
2022-02-22 56.07 57.05 56.06 57.05 0.0M
2022-02-21 58.16 58.16 56.98 57.09 0.0M
2022-02-18 58.37 58.37 57.82 57.82 0.0M
2022-02-17 58.82 58.82 58.26 58.26 0.0M
2022-02-16 58.70 58.98 58.52 58.65 0.0M
2022-02-15 57.77 58.68 57.77 58.68 0.0M
2022-02-14 57.76 57.85 57.18 57.84 0.0M
2022-02-11 58.73 59.01 58.59 58.83 0.0M
2022-02-10 59.61 59.61 59.17 59.17 0.0M
2022-02-09 58.87 59.39 58.87 59.38 0.0M
2022-02-08 58.52 58.52 58.24 58.44 0.0M
2022-02-07 58.42 58.48 57.93 58.37 0.0M
2022-02-04 58.88 58.88 57.90 57.97 0.0M
2022-02-03 59.57 59.57 58.66 58.66 0.0M
2022-02-02 59.63 59.88 59.63 59.70 0.0M
2022-02-01 59.35 59.53 59.32 59.53 0.0M
2022-01-31 59.02 59.02 58.49 58.71 0.0M
2022-01-28 58.75 58.75 57.85 58.30 0.0M
2022-01-27 57.72 59.02 57.72 58.99 0.0M
2022-01-26 58.09 58.84 58.09 58.48 0.0M
2022-01-25 57.55 57.76 57.14 57.43 0.0M
2022-01-24 59.07 59.07 56.93 56.97 0.0M
2022-01-21 59.64 59.65 58.94 59.28 0.0M
2022-01-20 60.18 60.40 59.82 60.40 0.0M
2022-01-19 59.65 60.39 59.65 60.02 0.0M
2022-01-18 60.13 60.13 59.70 59.94 0.0M
2022-01-17 60.30 60.55 60.21 60.51 0.0M
2022-01-14 60.14 60.36 60.04 60.08 0.0M
2022-01-13 60.48 60.75 60.48 60.63 0.0M
2022-01-12 60.59 60.68 60.44 60.64 0.0M
2022-01-11 60.24 60.32 60.12 60.26 0.0M
2022-01-10 60.73 60.73 59.64 59.71 0.0M
2022-01-07 60.69 60.72 60.43 60.61 0.0M
2022-01-06 60.75 61.00 60.60 60.65 0.0M
2022-01-05 61.50 61.63 61.49 61.61 0.0M
2022-01-04 61.64 61.64 61.34 61.49 0.0M
2022-01-03 61.06 61.31 61.06 61.23 0.0M