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
2024-12-31 117.86 117.86 117.86 118.45 0.0M
2024-12-30 119.32 119.32 119.32 118.38 0.0M
2024-12-27 119.64 119.64 119.64 119.64 0.0M
2024-12-24 117.43 117.43 117.43 117.45 0.0M
2024-12-23 117.04 117.04 117.04 116.67 0.0M
2024-12-20 116.06 116.06 116.06 117.01 0.0M
2024-12-19 117.55 117.55 117.55 117.78 0.0M
2024-12-18 117.17 117.17 117.17 117.35 0.0M
2024-12-17 117.18 117.18 117.18 117.14 0.0M
2024-12-16 117.46 117.46 117.46 117.82 0.0M
2024-12-13 117.90 117.90 117.90 117.90 0.0M
2024-12-12 118.90 118.90 118.90 118.60 0.0M
2024-12-11 117.90 117.90 117.90 119.35 0.0M
2024-12-10 117.71 117.71 117.71 117.72 0.0M
2024-12-09 117.76 117.76 117.76 117.73 0.0M
2024-12-06 116.99 116.99 116.99 117.54 0.0M
2024-12-05 117.61 117.61 117.61 117.91 0.0M
2024-12-04 118.05 118.05 118.05 117.93 0.0M
2024-12-03 117.93 117.93 117.93 117.64 0.0M
2024-12-02 115.97 115.97 115.97 116.06 0.0M
2024-11-29 114.57 114.57 114.57 115.20 0.0M
2024-11-28 115.05 115.05 114.88 114.96 0.0M
2024-11-27 113.58 113.58 113.58 113.40 0.0M
2024-11-26 114.89 114.89 114.89 114.95 0.0M
2024-11-25 116.01 116.01 116.01 116.17 0.0M
2024-11-22 115.65 115.65 115.65 115.79 0.0M
2024-11-21 114.70 114.70 114.70 115.12 0.0M
2024-11-20 115.61 115.61 115.61 114.55 0.0M
2024-11-19 115.98 115.98 115.98 115.28 0.0M
2024-11-18 115.05 115.05 115.05 115.73 0.0M
2024-11-15 115.53 115.53 115.53 114.81 0.0M
2024-11-14 115.89 115.89 115.89 116.55 0.0M
2024-11-13 115.75 115.75 115.75 115.81 0.0M
2024-11-12 117.02 117.02 117.02 116.32 0.0M
2024-11-11 117.23 117.23 117.23 117.69 0.0M
2024-11-08 116.99 116.99 116.99 116.26 0.0M
2024-11-07 116.85 116.85 116.85 117.21 0.0M
2024-11-06 117.07 117.07 116.45 116.61 0.0M
2024-11-05 114.13 114.13 114.13 115.14 0.0M
2024-11-04 113.88 113.88 113.88 114.50 0.0M
2024-11-01 113.02 113.02 113.02 114.59 0.0M
2024-10-31 114.06 114.06 114.06 113.36 0.0M
2024-10-30 116.03 116.03 116.03 115.20 0.0M
2024-10-29 114.87 114.87 114.87 114.98 0.0M
2024-10-28 113.80 113.80 113.80 113.99 0.0M
2024-10-25 111.94 111.94 111.94 112.44 0.0M
2024-10-24 112.37 112.37 112.37 111.86 0.0M
2024-10-23 112.45 112.45 112.45 111.78 0.0M
2024-10-22 113.30 113.30 113.30 112.70 0.0M
2024-10-21 114.47 114.47 114.47 113.68 0.0M
2024-10-18 114.77 114.77 114.77 114.91 0.0M
2024-10-17 115.23 115.45 115.23 115.24 0.0M
2024-10-16 114.53 114.53 114.53 114.95 0.0M
2024-10-15 115.85 115.85 115.85 115.00 0.0M
2024-10-14 115.77 115.77 115.77 116.70 0.0M
2024-10-11 115.10 115.10 115.10 116.12 0.0M
2024-10-10 115.35 115.35 115.35 115.15 0.0M
2024-10-09 115.08 115.08 115.08 115.93 0.0M
2024-10-08 114.78 114.78 114.78 116.08 0.0M
2024-10-07 116.61 116.61 116.61 115.67 0.0M
2024-10-04 114.35 114.35 114.35 116.73 0.0M
2024-10-03 114.43 114.43 114.43 113.97 0.0M
2024-10-02 112.89 112.89 112.89 114.17 0.0M
2024-10-01 114.28 114.28 113.26 112.93 0.0M
2024-09-30 112.41 112.41 112.41 112.71 0.0M
2024-09-27 112.84 113.02 112.84 112.46 0.0M
2024-09-26 114.55 114.55 114.55 115.28 0.0M
2024-09-25 111.70 111.70 111.70 112.56 0.0M
2024-09-24 112.42 112.42 112.42 111.94 0.0M
2024-09-23 112.83 112.83 112.83 112.90 0.0M
2024-09-20 111.95 111.95 111.95 112.34 0.0M
2024-09-19 110.13 110.13 110.13 111.25 0.0M
2024-09-18 108.16 108.16 108.16 107.99 0.0M
2024-09-17 107.54 107.54 107.54 108.83 0.0M
2024-09-16 107.36 107.36 107.36 108.25 0.0M
2024-09-13 108.11 108.11 108.11 107.86 0.0M
2024-09-12 108.85 108.85 108.02 108.62 0.0M
2024-09-11 106.88 106.88 106.88 106.11 0.0M
2024-09-10 108.43 108.43 108.43 107.71 0.0M
2024-09-09 108.51 108.51 108.51 108.91 0.0M
2024-09-06 108.93 108.93 108.93 106.09 0.0M
2024-09-05 109.91 109.91 109.91 110.51 0.0M
2024-09-04 110.38 110.38 110.38 110.69 0.0M
2024-09-03 115.20 115.20 115.20 113.36 0.0M
2024-09-02 114.15 114.15 114.15 114.50 0.0M
2024-08-30 114.20 114.20 114.20 114.01 0.0M
2024-08-29 113.31 113.31 113.31 113.58 0.0M
2024-08-28 113.24 113.24 113.24 112.85 0.0M
2024-08-27 112.68 112.68 112.68 112.60 0.0M
2024-08-26 111.29 111.29 111.29 112.02 0.0M
2024-08-23 112.70 112.70 112.70 112.79 0.0M
2024-08-22 112.30 112.30 112.30 112.41 0.0M
2024-08-21 111.89 112.37 111.89 111.79 0.0M
2024-08-20 112.15 112.15 112.15 111.05 0.0M
2024-08-19 110.50 111.44 110.50 111.68 0.0M
2024-08-16 112.38 112.38 112.38 111.19 0.0M
2024-08-15 108.96 110.98 108.96 111.28 0.0M
2024-08-14 108.31 108.31 108.28 107.45 0.0M
2024-08-13 106.90 107.44 106.68 107.46 0.0M
2024-08-12 104.51 105.41 104.51 105.15 0.0M
2024-08-09 103.76 103.76 103.76 103.28 0.0M
2024-08-08 103.02 103.02 101.79 104.58 0.0M
2024-08-07 103.24 103.24 103.24 104.49 0.0M
2024-08-06 98.82 98.82 97.18 98.43 0.0M
2024-08-05 97.63 97.63 97.63 97.63 0.0M
2024-08-02 106.16 106.16 106.16 102.04 0.0M
2024-08-01 113.19 113.19 113.19 111.22 0.0M
2024-07-31 117.30 117.30 115.99 116.11 0.0M
2024-07-30 115.79 115.79 115.79 115.32 0.0M
2024-07-29 115.73 115.73 115.73 114.98 0.0M
2024-07-26 113.44 113.44 113.44 114.36 0.0M
2024-07-25 113.57 113.57 113.57 113.58 0.0M
2024-07-24 116.92 116.92 116.92 115.37 0.0M
2024-07-23 118.88 118.88 118.88 118.71 0.0M
2024-07-22 118.43 118.43 118.43 119.25 0.0M
2024-07-19 119.39 119.39 119.39 119.34 0.0M
2024-07-18 120.56 120.56 120.56 120.13 0.0M
2024-07-17 122.08 122.08 120.98 121.08 0.0M
2024-07-16 121.68 121.68 121.68 122.33 0.0M
2024-07-15 121.48 121.48 121.48 121.49 0.0M
2024-07-12 121.38 121.38 121.38 121.65 0.0M
2024-07-11 122.77 122.77 122.77 121.51 0.0M
2024-07-10 122.01 122.01 122.01 123.41 0.0M
2024-07-09 121.37 121.37 121.37 121.13 0.0M
2024-07-08 120.20 120.20 120.20 120.61 0.0M
2024-07-05 120.82 120.82 120.82 120.68 0.0M
2024-07-04 121.41 121.41 121.41 121.41 0.0M
2024-07-03 120.21 120.21 120.21 120.50 0.0M
2024-07-02 122.08 119.60 119.28 119.60 0.0M
2024-07-01 118.35 118.35 118.35 118.34 0.0M
2024-06-28 117.85 117.85 117.85 118.92 0.0M
2024-06-27 116.97 116.97 116.97 117.43 0.0M
2024-06-26 117.22 117.22 117.22 116.85 0.0M
2024-06-25 116.55 116.55 116.55 116.43 0.0M
2024-06-24 114.60 114.60 114.60 115.35 0.0M
2024-06-21 113.91 113.91 113.91 113.92 0.0M
2024-06-20 113.95 113.95 113.95 114.08 0.0M
2024-06-19 114.01 114.01 114.01 113.45 0.0M
2024-06-18 113.53 113.53 113.53 113.52 0.0M
2024-06-17 112.81 112.81 112.81 113.17 0.0M
2024-06-14 114.69 114.69 114.69 114.13 0.0M
2024-06-13 114.22 114.22 114.22 113.31 0.0M
2024-06-12 115.07 115.07 115.07 115.48 0.0M
2024-06-11 115.96 115.96 115.96 115.25 0.0M
2024-06-10 115.86 115.86 115.86 116.34 0.0M
2024-06-07 117.85 114.98 114.52 114.52 0.0M
2024-06-06 115.24 115.24 115.24 115.19 0.0M
2024-06-05 114.63 114.63 114.63 115.17 0.0M
2024-06-04 115.90 115.90 115.90 114.85 0.0M
2024-06-03 116.67 116.67 116.67 115.94 0.0M
2024-05-31 114.98 115.51 114.52 114.52 0.0M
2024-05-30 113.52 113.52 113.52 114.07 0.0M
2024-05-29 114.26 114.26 114.26 113.41 0.0M
2024-05-28 115.28 115.28 115.28 115.31 0.0M
2024-05-27 115.21 115.21 115.21 115.24 0.0M
2024-05-24 114.17 114.17 114.17 114.51 0.0M
2024-05-23 115.51 114.57 114.52 114.52 0.0M
2024-05-22 113.92 113.92 113.92 113.79 0.0M
2024-05-21 114.93 114.93 114.52 114.71 0.0M
2024-05-20 115.20 115.20 115.20 115.29 0.0M
2024-05-17 114.11 114.11 114.11 113.89 0.0M
2024-05-16 113.75 113.75 113.75 113.63 0.0M
2024-05-15 113.65 113.65 113.65 113.78 0.0M
2024-05-14 113.31 113.31 113.31 113.65 0.0M
2024-05-13 113.12 113.12 113.12 113.17 0.0M
2024-05-08 112.54 112.54 112.54 112.94 0.0M
2024-05-07 114.11 114.41 113.12 113.12 0.0M
2024-05-06 113.65 113.65 113.65 114.05 0.0M
2024-05-02 112.94 112.94 112.94 111.87 0.0M
2024-04-30 113.83 113.83 113.83 113.51 0.0M
2024-04-29 113.54 113.12 113.06 113.12 0.0M
2024-04-26 111.57 111.57 111.57 112.44 0.0M
2024-04-25 110.60 110.60 110.60 110.13 0.0M
2024-04-24 112.49 112.49 111.99 111.46 0.0M
2024-04-23 110.69 110.69 110.69 111.20 0.0M
2024-04-22 110.45 110.45 110.45 110.38 0.0M
2024-04-19 109.20 109.20 109.20 110.14 0.0M
2024-04-18 111.07 111.07 111.07 110.96 0.0M
2024-04-17 110.26 110.26 110.26 110.51 0.0M
2024-04-16 111.60 111.60 111.60 111.72 0.0M
2024-04-15 114.18 114.18 114.18 113.96 0.0M
2024-04-12 109.20 114.35 112.27 112.27 0.0M
2024-04-11 113.81 113.81 113.81 113.17 0.0M
2024-04-10 113.55 113.55 113.55 112.84 0.0M
2024-04-09 114.10 114.10 114.10 113.28 0.0M
2024-04-08 112.87 112.87 112.87 113.56 0.0M
2024-04-05 114.35 112.27 111.79 112.27 0.0M
2024-04-04 113.16 113.16 113.16 113.56 0.0M
2024-04-03 112.30 112.30 112.30 113.12 0.0M
2024-04-02 112.28 112.28 112.26 111.92 0.0M
2024-03-28 113.65 113.65 113.65 114.17 0.0M
2024-03-27 114.15 114.15 114.15 114.28 0.0M
2024-03-26 114.09 114.75 114.09 114.69 0.0M
2024-03-25 113.70 113.70 113.70 113.97 0.0M
2024-03-22 115.27 115.27 115.27 114.89 0.0M
2024-03-21 114.91 114.91 114.91 115.00 0.0M
2024-03-20 113.74 113.74 113.74 113.80 0.0M
2024-03-19 112.15 112.15 112.15 113.19 0.0M
2024-03-18 111.26 111.26 111.26 111.33 0.0M
2024-03-15 115.27 109.57 108.27 108.27 0.0M
2024-03-14 108.98 108.98 108.98 108.48 0.0M
2024-03-13 108.36 108.36 108.27 108.41 0.0M
2024-03-12 108.48 108.48 108.48 109.08 0.0M
2024-03-11 108.64 108.64 108.05 108.04 0.0M
2024-03-08 111.54 111.54 111.54 111.00 0.0M
2024-03-07 110.62 110.62 110.62 111.37 0.0M
2024-03-06 111.61 111.61 111.61 112.27 0.0M
2024-03-05 111.36 111.36 111.36 111.10 0.0M
2024-03-04 110.84 110.84 110.84 110.51 0.0M
2024-03-01 111.01 111.01 111.01 110.86 0.0M
2024-02-29 109.25 109.25 109.25 109.06 0.0M
2024-02-28 109.08 109.08 109.08 109.26 0.0M
2024-02-27 109.55 109.55 109.55 109.63 0.0M
2024-02-26 109.24 109.24 109.24 109.67 0.0M
2024-02-23 108.64 108.98 104.10 104.10 0.0M
2024-02-22 108.65 108.65 108.65 108.90 0.0M
2024-02-21 107.49 107.49 107.49 107.61 0.0M
2024-02-20 107.77 107.77 107.77 107.18 0.0M
2024-02-19 107.78 107.78 107.78 108.08 0.0M
2024-02-16 108.98 107.36 104.10 104.10 0.0M
2024-02-15 105.78 105.78 105.78 106.37 0.0M
2024-02-14 105.69 105.69 105.69 105.86 0.0M
2024-02-13 107.03 107.03 107.03 106.40 0.0M
2024-02-12 105.04 105.04 105.04 105.43 0.0M
2024-02-09 104.40 104.40 104.40 104.42 0.0M
2024-02-08 104.65 104.65 104.65 103.92 0.0M
2024-02-07 107.36 104.10 104.10 104.10 0.0M
2024-02-06 103.60 103.60 103.60 103.34 0.0M
2024-02-05 104.17 104.17 104.17 103.83 0.0M
2024-02-02 103.32 103.32 103.32 103.88 0.0M
2024-02-01 103.01 103.01 103.01 102.72 0.0M
2024-01-31 103.87 103.87 103.87 103.18 0.0M
2024-01-30 102.66 102.66 102.66 102.90 0.0M
2024-01-29 102.89 102.89 102.89 102.73 0.0M
2024-01-26 101.86 101.86 101.86 102.52 0.0M
2024-01-25 102.94 102.94 102.94 102.54 0.0M
2024-01-24 103.32 103.24 101.88 101.88 0.0M
2024-01-23 103.23 103.23 103.23 102.99 0.0M
2024-01-22 103.63 103.63 103.63 104.01 0.0M
2024-01-19 102.06 102.06 102.06 102.33 0.0M
2024-01-18 101.73 101.73 101.73 102.38 0.0M
2024-01-17 101.81 101.81 101.81 101.60 0.0M
2024-01-16 102.94 101.88 101.88 101.88 0.0M
2024-01-15 102.95 102.95 102.95 103.43 0.0M
2024-01-12 101.19 101.19 101.19 101.69 0.0M
2024-01-11 101.49 101.49 101.49 100.94 0.0M
2024-01-10 99.75 99.75 99.75 100.60 0.0M
2024-01-09 98.22 98.22 98.22 98.11 0.0M
2024-01-08 97.37 97.85 97.37 97.73 0.0M
2024-01-05 97.34 97.34 97.34 97.97 0.0M
2024-01-04 96.71 97.29 96.71 97.26 0.0M
2024-01-03 96.60 96.60 96.60 96.23 0.0M
2024-01-02 96.22 96.22 96.22 95.80 0.0M