Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C GBP Hedged (TPHG)

TPHG
🏛️ Frankreich →
141.57
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 96.71 96.25 94.28 94.28 0.0M
2023-12-28 95.62 95.62 95.62 95.70 0.0M
2023-12-27 96.05 96.05 96.05 95.46 0.0M
2023-12-22 96.25 94.79 94.28 94.28 0.0M
2023-12-21 94.45 94.45 94.45 94.57 0.0M
2023-12-20 95.08 95.08 95.08 95.14 0.0M
2023-12-19 95.25 95.25 95.25 94.67 0.0M
2023-12-18 93.92 93.92 93.92 93.90 0.0M
2023-12-15 94.59 94.59 94.59 93.69 0.0M
2023-12-14 94.03 94.03 94.03 94.03 0.0M
2023-12-13 95.44 95.44 95.44 95.03 0.0M
2023-12-12 95.28 95.28 95.28 95.36 0.0M
2023-12-11 95.92 95.92 95.92 96.21 0.0M
2023-12-08 94.79 94.28 93.89 94.28 0.0M
2023-12-07 95.46 95.46 94.28 94.32 0.0M
2023-12-06 96.61 96.61 96.50 96.49 0.0M
2023-12-05 94.66 94.66 94.66 95.10 0.0M
2023-12-04 95.45 95.45 95.45 95.17 0.0M
2023-12-01 96.42 96.42 96.25 96.28 0.0M
2023-11-30 96.03 96.03 96.03 96.21 0.0M
2023-11-29 95.71 95.71 95.71 95.64 0.0M
2023-11-28 96.00 96.00 96.00 96.02 0.0M
2023-11-27 96.45 96.45 96.45 96.55 0.0M
2023-11-24 96.69 96.69 96.69 96.99 0.0M
2023-11-23 96.71 96.71 96.71 96.78 0.0M
2023-11-22 96.18 96.18 96.18 96.67 0.0M
2023-11-21 95.56 95.56 95.56 95.46 0.0M
2023-11-20 96.42 95.72 95.56 95.56 0.0M
2023-11-17 96.65 96.65 96.65 96.42 0.0M
2023-11-16 95.73 95.73 95.73 95.33 0.0M
2023-11-15 95.85 95.85 95.85 95.98 0.0M
2023-11-14 94.81 94.81 94.81 96.09 0.0M
2023-11-13 94.55 94.55 94.55 95.00 0.0M
2023-11-10 95.67 94.49 94.47 94.49 0.0M
2023-11-09 94.47 94.26 94.12 94.26 0.0M
2023-11-08 93.08 93.08 93.08 93.21 0.0M
2023-11-07 94.01 94.01 94.01 94.64 0.0M
2023-11-06 95.92 95.92 95.92 95.20 0.0M
2023-11-03 95.24 95.24 95.24 96.30 0.0M
2023-11-02 93.79 93.79 93.79 94.66 0.0M
2023-11-01 93.21 93.21 93.21 93.43 0.0M
2023-10-31 91.03 91.03 91.03 92.73 0.0M
2023-10-30 90.21 90.21 90.21 89.68 0.0M
2023-10-27 90.75 90.75 90.75 90.20 0.0M
2023-10-26 89.46 89.46 89.46 89.80 0.0M
2023-10-25 90.79 90.79 90.79 90.89 0.0M
2023-10-24 90.47 90.47 90.47 90.50 0.0M
2023-10-23 90.13 90.13 90.13 90.14 0.0M
2023-10-20 90.78 90.78 90.78 90.32 0.0M
2023-10-19 91.17 91.17 91.17 91.30 0.0M
2023-10-18 92.23 92.23 92.23 91.69 0.0M
2023-10-17 92.16 92.16 92.16 92.57 0.0M
2023-10-16 91.69 91.69 91.69 92.25 0.0M
2023-10-13 92.80 92.80 92.80 92.06 0.0M
2023-10-12 94.43 94.43 94.43 93.66 0.0M
2023-10-11 92.80 92.80 92.80 92.79 0.0M
2023-10-10 92.91 92.91 92.91 92.99 0.0M
2023-10-09 91.12 91.12 91.12 91.17 0.0M
2023-10-06 91.08 91.08 91.08 91.38 0.0M
2023-10-05 90.66 90.66 90.66 90.64 0.0M
2023-10-04 88.45 88.45 88.45 89.16 0.0M
2023-10-03 91.39 91.39 91.39 90.38 0.0M
2023-10-02 93.20 93.20 93.20 92.78 0.0M
2023-09-29 93.70 93.70 93.70 93.55 0.0M
2023-09-28 94.33 94.33 94.33 94.33 0.0M
2023-09-27 94.67 94.67 94.67 94.52 0.0M
2023-09-26 94.28 94.28 94.28 94.02 0.0M
2023-09-25 94.94 94.94 94.94 94.71 0.0M
2023-09-22 94.55 94.55 94.55 94.93 0.0M
2023-09-21 94.92 94.92 94.92 94.11 0.0M
2023-09-20 93.08 95.94 95.88 95.89 0.0M
2023-09-19 96.70 96.70 96.64 96.60 0.0M
2023-09-18 95.96 95.96 95.96 95.70 0.0M
2023-09-15 96.59 96.59 96.59 96.25 0.0M
2023-09-14 95.46 95.46 95.46 96.08 0.0M
2023-09-13 94.49 94.49 94.49 94.82 0.0M
2023-09-12 94.64 94.64 94.64 94.55 0.0M
2023-09-11 93.73 93.73 93.73 94.05 0.0M
2023-09-08 93.76 93.76 93.76 93.99 0.0M
2023-09-07 94.55 94.69 94.55 94.43 0.0M
2023-09-06 94.74 94.74 94.74 94.59 0.0M
2023-09-05 94.06 94.29 94.06 94.57 0.0M
2023-09-04 94.37 94.37 94.37 94.09 0.0M
2023-09-01 93.07 93.07 93.07 93.29 0.0M
2023-08-31 92.49 92.65 92.41 92.28 0.0M
2023-08-30 91.66 91.66 91.66 91.57 0.0M
2023-08-29 91.37 91.37 91.37 91.51 0.0M
2023-08-28 91.20 91.20 91.20 91.41 0.0M
2023-08-25 89.85 89.85 89.85 90.13 0.0M
2023-08-24 90.55 90.64 90.55 89.84 0.0M
2023-08-23 90.15 90.15 90.15 90.06 0.0M
2023-08-22 89.93 89.93 89.93 89.66 0.0M
2023-08-21 88.82 88.82 88.82 88.97 0.0M
2023-08-18 88.50 88.50 88.50 88.50 0.0M
2023-08-17 89.39 89.39 89.39 89.15 0.0M
2023-08-16 89.66 89.66 89.66 89.63 0.0M
2023-08-15 90.60 90.60 90.60 89.97 0.0M
2023-08-14 90.48 90.48 90.48 90.66 0.0M
2023-08-11 91.50 91.50 91.50 91.16 0.0M
2023-08-10 91.20 91.20 91.20 91.68 0.0M
2023-08-09 90.60 90.60 90.60 89.99 0.0M
2023-08-08 90.45 90.45 90.45 90.21 0.0M
2023-08-07 90.34 90.34 90.34 90.56 0.0M
2023-08-04 89.68 89.68 89.68 89.97 0.0M
2023-08-03 89.48 89.48 89.48 88.82 0.0M
2023-08-02 90.42 90.42 90.42 90.10 0.0M
2023-08-01 92.17 92.17 92.17 91.64 0.0M
2023-07-31 91.96 91.96 91.96 92.28 0.0M
2023-07-28 89.97 89.97 89.97 91.76 0.0M
2023-07-27 90.71 90.71 90.71 91.18 0.0M
2023-07-26 90.09 90.09 90.09 89.72 0.0M
2023-07-25 90.16 90.16 90.16 90.01 0.0M
2023-07-24 89.82 89.82 89.82 90.05 0.0M
2023-07-21 89.29 89.29 89.29 90.12 0.0M
2023-07-20 88.93 88.93 88.93 89.35 0.0M
2023-07-19 90.13 90.14 89.98 89.98 0.0M
2023-07-18 88.40 88.40 88.40 89.38 0.0M
2023-07-17 87.68 87.68 87.68 88.06 0.0M
2023-07-14 88.15 88.15 88.15 88.16 0.0M
2023-07-13 88.25 88.25 88.25 88.56 0.0M
2023-07-12 87.42 87.42 87.42 88.13 0.0M
2023-07-11 88.04 88.04 88.04 88.15 0.0M
2023-07-10 88.26 88.26 88.26 88.46 0.0M
2023-07-07 88.53 88.62 88.53 88.95 0.0M
2023-07-05 90.59 90.59 90.49 90.33 0.0M
2023-07-04 90.66 90.66 90.59 90.36 0.0M
2023-07-03 91.14 91.14 91.14 91.04 0.0M
2023-06-30 89.96 89.96 89.96 90.57 0.0M
2023-06-29 90.12 90.12 90.12 90.13 0.0M
2023-06-28 90.17 90.17 90.17 90.27 0.0M
2023-06-27 88.65 88.65 88.65 89.02 0.0M
2023-06-26 88.72 88.72 88.72 88.59 0.0M
2023-06-23 88.91 88.91 88.91 88.61 0.0M
2023-06-22 90.03 90.03 90.03 90.31 0.0M
2023-06-21 90.16 90.16 90.16 90.32 0.0M
2023-06-20 89.38 89.38 89.24 88.99 0.0M
2023-06-19 90.06 90.06 89.93 89.84 0.0M
2023-06-16 90.15 90.15 90.15 90.59 0.0M
2023-06-15 89.91 89.91 89.41 89.96 0.0M
2023-06-14 90.15 90.15 90.15 89.96 0.0M
2023-06-13 89.01 89.93 89.01 90.13 0.0M
2023-06-12 87.84 87.84 87.84 88.15 0.0M
2023-06-09 87.16 87.16 87.16 87.56 0.0M
2023-06-08 86.06 86.06 86.06 86.02 0.0M
2023-06-07 86.53 86.53 86.28 86.64 0.0M
2023-06-06 87.31 87.31 87.31 88.00 0.0M
2023-06-05 87.05 87.42 87.05 86.58 0.0M
2023-06-02 85.69 86.39 85.69 86.75 0.0M
2023-06-01 84.26 84.32 84.26 84.25 0.0M
2023-05-31 83.35 83.35 83.35 82.85 0.0M
2023-05-30 84.43 84.43 84.15 83.92 0.0M
2023-05-29 84.81 84.81 84.81 84.47 0.0M
2023-05-26 84.12 84.90 83.97 85.00 0.0M
2023-05-25 84.04 84.04 84.04 84.34 0.0M
2023-05-24 84.05 84.05 84.05 83.78 0.0M
2023-05-23 84.29 84.29 84.22 84.42 0.0M
2023-05-22 84.89 85.22 84.89 85.30 0.0M
2023-05-19 84.68 84.68 84.68 84.28 0.0M
2023-05-18 84.29 84.89 84.29 84.71 0.0M
2023-05-17 83.30 83.30 83.30 84.14 0.0M
2023-05-16 83.10 83.28 83.10 83.44 0.0M
2023-05-15 82.74 82.74 82.74 83.04 0.0M
2023-05-12 81.98 81.98 81.98 81.98 0.0M
2023-05-11 81.31 81.31 81.31 81.31 0.0M
2023-05-10 81.59 81.59 81.19 81.19 0.0M
2023-05-09 81.81 81.81 81.81 81.81 0.0M
2023-05-08 80.90 80.90 80.90 80.90 0.0M
2023-05-05 80.09 80.09 80.09 80.09 0.0M
2023-05-04 79.94 79.94 79.60 79.64 0.0M
2023-05-03 80.35 80.35 80.35 80.35 0.0M
2023-05-02 80.90 80.90 80.90 80.90 0.0M
2023-04-28 80.47 80.47 80.47 80.47 0.0M
2023-04-27 79.28 79.28 79.28 79.28 0.0M
2023-04-26 78.98 78.98 78.98 78.98 0.0M
2023-04-25 79.73 79.73 79.73 79.73 0.0M
2023-04-24 79.57 79.57 79.57 79.57 0.0M
2023-04-21 79.42 79.42 79.42 79.42 0.0M
2023-04-20 79.52 79.52 79.52 79.52 0.0M
2023-04-19 79.54 79.54 79.54 79.54 0.0M
2023-04-17 79.14 79.14 79.14 79.14 0.0M
2023-04-14 78.64 78.64 78.64 78.64 0.0M
2023-04-13 78.43 78.43 78.43 78.43 0.0M
2023-04-12 78.27 78.27 78.27 78.27 0.0M
2023-04-11 77.72 77.72 77.72 77.72 0.0M
2023-04-06 76.64 76.64 76.64 76.64 0.0M
2023-04-05 77.34 77.34 77.34 77.34 0.0M
2023-04-04 78.80 78.80 78.80 78.80 0.0M
2023-04-03 78.79 78.79 78.79 78.79 0.0M
2023-03-30 77.13 77.13 77.13 77.13 0.0M
2023-03-29 76.85 76.85 76.85 76.85 0.0M
2023-03-28 75.90 75.90 75.90 75.90 0.0M
2023-03-27 75.78 75.78 75.78 75.78 0.0M
2023-03-24 75.40 75.40 75.40 75.40 0.0M
2023-03-23 75.35 75.35 75.35 75.35 0.0M
2023-03-22 75.40 75.40 75.40 75.40 0.0M
2023-03-21 74.98 74.98 74.98 74.98 0.0M
2023-03-20 73.81 73.81 73.81 73.81 0.0M
2023-03-17 75.35 75.35 75.35 75.35 0.0M
2023-03-16 74.42 74.42 73.64 73.69 0.0M
2023-03-15 75.46 75.46 75.46 75.46 0.0M
2023-03-14 74.56 74.56 74.56 74.56 0.0M
2023-03-13 76.83 76.83 76.83 76.83 0.0M
2023-03-10 77.91 77.91 77.91 77.91 0.0M
2023-03-09 79.38 79.38 79.38 79.38 0.0M
2023-03-08 78.76 78.76 78.76 78.76 0.0M
2023-03-07 78.52 78.52 78.52 78.52 0.0M
2023-03-03 77.48 77.48 77.48 77.48 0.0M
2023-03-02 76.47 76.47 76.47 76.47 0.0M
2023-03-01 76.68 76.68 76.59 76.59 0.0M
2023-02-28 76.47 76.47 76.47 76.47 0.0M
2023-02-27 76.44 76.44 76.44 76.44 0.0M
2023-02-24 76.14 76.14 76.14 76.14 0.0M
2023-02-23 75.77 75.77 75.77 75.77 0.0M
2023-02-22 75.70 75.70 75.70 75.70 0.0M
2023-02-21 76.51 76.51 76.51 76.51 0.0M
2023-02-20 76.58 76.58 76.58 76.58 0.0M
2023-02-17 76.22 76.22 76.22 76.22 0.0M
2023-02-16 76.61 76.61 76.61 76.61 0.0M
2023-02-15 76.10 76.10 76.10 76.10 0.0M
2023-02-14 76.42 76.42 76.42 76.42 0.0M
2023-02-13 75.89 75.89 75.89 75.89 0.0M
2023-02-10 75.62 75.62 75.62 75.62 0.0M
2023-02-09 75.92 75.92 75.92 75.92 0.0M
2023-02-08 75.90 75.90 75.90 75.90 0.0M
2023-02-07 75.75 75.75 75.75 75.75 0.0M
2023-02-06 75.70 75.70 75.70 75.70 0.0M
2023-02-03 75.33 75.33 75.33 75.33 0.0M
2023-02-02 75.21 75.21 75.21 75.21 0.0M
2023-02-01 75.41 75.41 75.41 75.41 0.0M
2023-01-31 75.81 75.81 75.81 75.81 0.0M
2023-01-30 75.78 75.78 75.78 75.78 0.0M
2023-01-27 75.74 75.74 75.74 75.74 0.0M
2023-01-26 75.74 75.74 75.74 75.74 0.0M
2023-01-25 75.80 75.80 75.80 75.80 0.0M
2023-01-24 75.26 75.26 75.26 75.26 0.0M
2023-01-23 74.51 74.51 74.51 74.51 0.0M
2023-01-20 73.79 73.79 73.79 73.79 0.0M
2023-01-19 73.27 73.27 73.27 73.27 0.0M
2023-01-18 73.81 73.81 73.81 73.81 0.0M
2023-01-17 73.01 73.01 73.01 73.01 0.0M
2023-01-16 72.10 72.36 72.10 72.36 0.0M
2023-01-13 72.55 72.55 72.55 72.55 0.0M
2023-01-12 72.82 72.82 72.82 72.82 0.0M
2023-01-11 72.54 72.54 72.54 72.54 0.0M
2023-01-10 71.89 71.89 71.89 71.89 0.0M
2023-01-09 72.18 72.18 72.18 72.18 0.0M
2023-01-06 71.59 71.59 71.59 71.59 0.0M
2023-01-05 71.05 71.05 71.05 71.05 0.0M
2023-01-04 71.22 71.22 71.22 71.22 0.0M
2023-01-03 71.82 71.82 71.82 71.82 0.0M
2023-01-02 71.73 71.73 71.73 71.73 0.0M