Amundi Index Solutions - Amundi JPX-Nikkei 400 UCITS ETF-C CHF Hedged (JPHC)

JPHC
🏛️ Frankreich →
159.66
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
2025-09-26 159.92 159.92 159.92 159.66 0.0M
2025-09-25 159.78 159.78 159.78 159.72 0.0M
2025-09-24 159.47 159.47 159.47 160.04 0.0M
2025-09-23 159.60 159.60 159.60 159.61 0.0M
2025-09-22 159.11 159.11 159.11 159.17 0.0M
2025-09-19 158.23 158.23 158.23 158.73 0.0M
2025-09-18 159.35 159.35 159.35 160.45 0.0M
2025-09-17 158.71 158.71 158.71 158.46 0.0M
2025-09-16 159.27 159.27 159.27 158.65 0.0M
2025-09-15 159.12 159.12 159.12 158.96 0.0M
2025-09-12 158.77 158.77 158.77 158.60 0.0M
2025-09-11 158.34 158.34 158.34 159.45 0.0M
2025-09-10 157.70 158.05 157.70 158.02 0.0M
2025-09-09 157.21 157.21 157.21 156.78 0.0M
2025-09-08 157.76 158.52 157.76 158.99 0.0M
2025-09-05 156.23 156.23 156.23 155.17 0.0M
2025-09-04 154.94 154.94 154.94 155.88 0.0M
2025-09-03 153.45 153.45 153.45 153.65 0.0M
2025-09-02 155.01 155.01 154.17 153.68 0.0M
2025-09-01 153.94 153.94 153.94 154.29 0.0M
2025-08-29 154.51 154.51 154.51 153.03 0.0M
2025-08-28 155.53 155.53 155.53 155.01 0.0M
2025-08-27 154.18 154.18 154.18 154.03 0.0M
2025-08-26 154.01 154.01 154.01 154.19 0.0M
2025-08-25 155.90 155.90 155.90 155.54 0.0M
2025-08-22 155.93 155.93 155.93 156.37 0.0M
2025-08-21 155.35 155.35 155.35 155.75 0.0M
2025-08-20 156.45 156.45 156.45 156.06 0.0M
2025-08-19 157.10 157.10 157.10 157.20 0.0M
2025-08-18 157.05 157.05 157.05 157.64 0.0M
2025-08-15 156.47 156.47 156.47 156.16 0.0M
2025-08-14 153.86 153.86 153.86 154.65 0.0M
2025-08-13 156.34 156.34 156.34 155.41 0.0M
2025-08-12 154.29 154.29 154.29 155.80 0.0M
2025-08-11 154.47 154.47 154.00 153.98 0.0M
2025-08-08 152.50 152.50 152.50 153.92 0.0M
2025-08-07 150.59 150.59 150.59 151.16 0.0M
2025-08-06 149.78 149.78 149.78 149.82 0.0M
2025-08-05 148.54 148.54 148.54 148.21 0.0M
2025-08-04 147.27 147.96 147.27 148.03 0.0M
2025-08-01 148.89 148.89 148.89 146.16 0.0M
2025-07-31 148.32 148.32 148.32 148.14 0.0M
2025-07-30 147.19 147.19 147.19 147.38 0.0M
2025-07-29 147.16 147.16 147.16 146.19 0.0M
2025-07-28 147.58 147.58 147.58 146.81 0.0M
2025-07-25 148.71 148.71 148.71 148.35 0.0M
2025-07-24 150.17 150.17 150.17 149.72 0.0M
2025-07-23 147.36 147.36 147.36 148.56 0.0M
2025-07-22 143.44 143.44 143.44 143.02 0.0M
2025-07-21 143.41 143.41 143.41 143.60 0.0M
2025-07-18 143.49 143.49 143.49 143.07 0.0M
2025-07-17 143.69 143.69 143.69 144.01 0.0M
2025-07-16 142.66 142.66 142.62 141.74 0.0M
2025-07-15 143.07 143.07 143.07 143.00 0.0M
2025-07-14 142.94 142.94 142.94 143.27 0.0M
2025-07-11 143.03 143.03 143.03 142.84 0.0M
2025-07-10 142.50 142.50 142.50 143.00 0.0M
2025-07-09 143.39 143.39 143.39 143.18 0.0M
2025-07-08 143.21 143.21 143.21 143.62 0.0M
2025-07-07 142.77 142.77 142.77 143.39 0.0M
2025-07-04 143.14 143.14 143.14 143.48 0.0M
2025-07-03 143.60 143.84 143.60 144.74 0.0M
2025-07-02 143.73 143.73 143.73 143.34 0.0M
2025-07-01 143.68 143.68 143.68 143.64 0.0M
2025-06-30 145.10 145.10 145.10 144.74 0.0M
2025-06-27 144.47 144.47 144.47 145.58 0.0M
2025-06-26 142.32 142.32 142.32 142.71 0.0M
2025-06-25 141.63 141.63 141.63 141.42 0.0M
2025-06-24 141.52 141.52 141.52 140.79 0.0M
2025-06-23 140.64 140.64 140.64 140.94 0.0M
2025-06-20 140.67 140.67 140.67 140.73 0.0M
2025-06-19 142.17 142.17 142.17 141.57 0.0M
2025-06-18 142.83 142.83 142.83 142.20 0.0M
2025-06-17 141.65 141.65 141.65 141.13 0.0M
2025-06-16 141.65 141.65 141.65 142.05 0.0M
2025-06-13 140.28 140.28 140.28 141.31 0.0M
2025-06-12 141.50 141.50 141.50 141.56 0.0M
2025-06-11 141.86 141.86 141.86 142.00 0.0M
2025-06-10 141.70 141.70 141.70 141.92 0.0M
2025-06-09 141.73 141.73 141.73 141.83 0.0M
2025-06-06 140.89 140.89 140.89 141.84 0.0M
2025-06-05 140.08 140.08 140.08 140.32 0.0M
2025-06-04 141.56 141.56 141.56 140.52 0.0M
2025-06-03 141.13 141.13 141.13 141.78 0.0M
2025-06-02 141.33 141.33 141.33 141.50 0.0M
2025-05-30 142.19 142.19 142.19 141.42 0.0M
2025-05-29 142.55 142.55 142.55 141.23 0.0M
2025-05-28 140.84 140.84 140.84 141.48 0.0M
2025-05-27 141.15 141.15 141.15 143.01 0.0M
2025-05-26 140.24 140.24 140.24 140.07 0.0M
2025-05-23 139.41 139.41 139.41 137.85 0.0M
2025-05-22 138.41 138.41 138.41 138.36 0.0M
2025-05-21 139.06 139.06 139.06 139.11 0.0M
2025-05-20 139.28 139.28 139.28 139.66 0.0M
2025-05-19 138.99 138.99 138.99 139.02 0.0M
2025-05-16 139.44 139.44 139.44 140.02 0.0M
2025-05-15 138.91 138.91 138.91 139.38 0.0M
2025-05-14 140.44 140.44 140.44 138.67 0.0M
2025-05-13 140.81 140.81 140.81 141.23 0.0M
2025-05-12 140.97 142.64 140.97 142.64 0.0M
2025-05-09 139.55 139.55 139.55 138.84 0.0M
2025-05-08 138.15 138.18 138.04 139.03 0.0M
2025-05-07 137.27 137.27 137.27 137.08 0.0M
2025-05-06 137.98 137.98 137.98 137.51 0.0M
2025-05-05 137.61 137.61 137.61 138.23 0.0M
2025-05-02 137.17 137.17 137.17 137.49 0.0M
2025-04-30 135.59 135.59 135.59 134.87 0.0M
2025-04-29 135.65 135.65 135.65 135.28 0.0M
2025-04-28 134.68 134.68 134.68 134.70 0.0M
2025-04-25 134.02 134.02 134.02 134.20 0.0M
2025-04-24 131.61 131.61 131.61 132.53 0.0M
2025-04-23 131.77 131.77 131.77 132.54 0.0M
2025-04-22 129.45 129.45 129.45 130.72 0.0M
2025-04-17 128.42 129.78 128.42 129.55 0.0M
2025-04-16 127.56 127.69 127.56 128.64 0.0M
2025-04-15 128.24 128.24 128.24 129.01 0.0M
2025-04-14 126.95 126.95 126.95 127.74 0.0M
2025-04-11 125.21 125.21 125.21 124.00 0.0M
2025-04-10 125.43 125.43 125.43 124.05 0.0M
2025-04-09 121.18 121.18 120.64 119.66 0.0M
2025-04-08 124.77 124.77 124.77 124.49 0.0M
2025-04-07 115.10 115.10 115.10 120.50 0.0M
2025-04-04 126.37 126.37 121.55 121.93 0.0M
2025-04-03 131.06 131.06 131.06 127.53 0.0M
2025-04-02 134.74 134.74 134.74 135.02 0.0M
2025-04-01 135.43 135.43 135.43 135.32 0.0M
2025-03-31 135.08 135.08 135.08 135.84 0.0M
2025-03-28 138.88 138.88 138.88 137.52 0.0M
2025-03-27 141.28 141.28 141.28 141.54 0.0M
2025-03-26 141.68 141.68 141.68 140.96 0.0M
2025-03-25 141.05 141.05 141.05 141.53 0.0M
2025-03-24 140.66 140.66 140.52 141.43 0.0M
2025-03-21 141.21 141.21 141.21 140.50 0.0M
2025-03-20 141.18 141.18 141.18 140.31 0.0M
2025-03-19 140.78 140.78 140.78 141.28 0.0M
2025-03-18 140.36 140.36 140.36 140.26 0.0M
2025-03-17 138.97 138.97 138.97 139.90 0.0M
2025-03-14 136.73 136.73 136.73 137.95 0.0M
2025-03-13 135.99 135.99 135.99 135.87 0.0M
2025-03-12 135.88 135.88 135.88 136.61 0.0M
2025-03-11 134.42 134.42 134.42 133.28 0.0M
2025-03-10 135.80 135.80 135.80 134.41 0.0M
2025-03-07 136.44 136.44 136.04 135.62 0.0M
2025-03-06 138.00 138.00 137.12 137.48 0.0M
2025-03-05 136.84 136.84 136.84 136.86 0.0M
2025-03-04 136.43 136.43 134.75 133.88 0.0M
2025-03-03 137.55 137.55 137.55 138.57 0.0M
2025-02-28 135.11 135.59 135.11 135.70 0.0M
2025-02-27 137.66 137.66 137.66 137.59 0.0M
2025-02-26 137.13 138.01 137.13 137.75 0.0M
2025-02-25 136.95 136.95 136.95 135.92 0.0M
2025-02-24 135.95 135.95 135.95 135.66 0.0M
2025-02-21 137.83 137.83 136.81 136.61 0.0M
2025-02-20 137.69 137.69 137.69 136.85 0.0M
2025-02-19 139.04 139.04 139.04 138.31 0.0M
2025-02-18 139.65 139.65 139.65 139.61 0.0M
2025-02-17 139.27 139.27 139.27 139.29 0.0M
2025-02-14 138.81 138.81 138.81 138.47 0.0M
2025-02-13 139.40 139.40 139.31 139.21 0.0M
2025-02-12 137.87 137.87 137.87 137.81 0.0M
2025-02-11 137.30 137.30 137.30 138.18 0.0M
2025-02-10 137.71 137.71 137.71 137.55 0.0M
2025-02-07 138.01 138.01 138.01 136.65 0.0M
2025-02-06 138.46 138.46 138.46 138.89 0.0M
2025-02-05 138.03 138.26 138.03 137.73 0.0M
2025-02-04 137.93 137.93 137.93 138.85 0.0M
2025-02-03 137.74 137.74 137.74 138.47 0.0M
2025-01-31 140.73 140.73 140.73 140.55 0.0M
2025-01-30 140.16 140.16 140.16 140.45 0.0M
2025-01-29 140.05 140.05 140.05 139.47 0.0M
2025-01-28 139.57 139.57 139.57 139.57 0.0M
2025-01-27 138.60 138.60 138.01 137.54 0.0M
2025-01-24 138.69 138.69 138.69 140.25 0.0M
2025-01-23 138.31 138.52 138.31 138.42 0.0M
2025-01-22 137.84 137.84 137.84 138.51 0.0M
2025-01-21 136.62 136.62 136.62 137.51 0.0M
2025-01-20 136.61 136.61 136.61 136.89 0.0M
2025-01-17 135.23 135.23 135.23 136.45 0.0M
2025-01-16 135.91 135.91 135.09 134.91 0.0M
2025-01-15 135.07 135.07 135.07 136.00 0.0M
2025-01-14 135.23 135.23 135.23 135.47 0.0M
2025-01-13 134.84 134.84 134.84 134.87 0.0M
2025-01-10 136.86 136.86 136.86 135.60 0.0M
2025-01-09 137.74 137.74 137.74 137.72 0.0M
2025-01-08 139.24 139.24 138.75 139.13 0.0M
2025-01-07 140.17 140.17 140.17 140.28 0.0M
2025-01-06 139.12 139.12 139.12 140.44 0.0M
2025-01-03 138.06 138.06 138.06 138.89 0.0M
2025-01-02 138.71 138.71 138.71 139.41 0.0M