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
2023-12-29 116.11 116.55 116.11 115.53 0.0M
2023-12-28 115.71 115.71 115.71 115.78 0.0M
2023-12-27 116.19 116.19 116.19 115.61 0.0M
2023-12-22 114.60 114.60 114.60 115.57 0.0M
2023-12-21 114.20 114.20 114.20 114.36 0.0M
2023-12-20 115.15 115.15 115.15 115.06 0.0M
2023-12-19 115.15 115.15 115.15 114.40 0.0M
2023-12-18 113.27 113.27 113.27 113.28 0.0M
2023-12-15 114.60 114.27 113.81 113.81 0.0M
2023-12-14 113.44 113.44 113.44 113.44 0.0M
2023-12-13 115.16 115.16 115.16 114.51 0.0M
2023-12-12 115.01 115.01 115.01 114.99 0.0M
2023-12-11 115.67 115.67 115.67 115.89 0.0M
2023-12-08 114.27 113.81 113.19 113.81 0.0M
2023-12-07 115.18 115.18 113.81 113.74 0.0M
2023-12-06 116.64 116.73 116.64 116.59 0.0M
2023-12-05 114.50 114.50 114.50 114.93 0.0M
2023-12-04 116.64 115.64 115.35 115.35 0.0M
2023-12-01 116.66 116.66 116.66 116.50 0.0M
2023-11-30 116.33 116.33 116.33 116.44 0.0M
2023-11-29 115.81 115.81 115.81 115.76 0.0M
2023-11-28 116.24 116.24 116.24 116.25 0.0M
2023-11-27 116.91 116.91 116.91 117.03 0.0M
2023-11-24 117.28 117.28 117.28 117.64 0.0M
2023-11-23 117.23 117.23 117.23 117.32 0.0M
2023-11-22 116.61 116.61 116.61 117.15 0.0M
2023-11-21 115.79 115.79 115.79 115.64 0.0M
2023-11-20 116.02 116.02 116.02 115.78 0.0M
2023-11-17 117.04 117.04 117.04 116.73 0.0M
2023-11-16 116.06 116.06 116.06 115.50 0.0M
2023-11-15 116.11 116.11 116.11 116.24 0.0M
2023-11-14 114.58 114.58 114.58 116.14 0.0M
2023-11-13 114.17 114.17 114.17 114.75 0.0M
2023-11-10 114.07 114.07 114.07 114.13 0.0M
2023-11-09 113.79 113.79 113.79 114.44 0.0M
2023-11-08 112.44 112.44 112.44 112.78 0.0M
2023-11-07 113.35 113.35 113.35 113.99 0.0M
2023-11-06 115.09 115.09 115.09 114.83 0.0M
2023-11-03 115.04 115.04 115.04 115.88 0.0M
2023-11-02 112.94 112.94 112.94 114.03 0.0M
2023-11-01 112.38 112.38 112.38 112.60 0.0M
2023-10-31 109.54 109.54 109.54 111.62 0.0M
2023-10-30 108.88 108.88 108.88 108.29 0.0M
2023-10-27 109.64 109.64 109.64 108.71 0.0M
2023-10-26 108.06 108.06 108.06 108.49 0.0M
2023-10-25 109.75 109.75 109.75 109.90 0.0M
2023-10-24 109.38 109.38 109.38 109.49 0.0M
2023-10-23 115.64 109.12 109.00 109.00 0.0M
2023-10-20 109.93 109.93 109.93 109.40 0.0M
2023-10-19 110.34 110.34 110.34 110.61 0.0M
2023-10-18 111.80 111.80 111.80 111.16 0.0M
2023-10-17 111.88 111.88 111.88 112.40 0.0M
2023-10-16 111.31 111.31 111.31 111.98 0.0M
2023-10-13 109.12 112.76 112.64 112.76 0.0M
2023-10-12 114.63 114.63 114.63 113.64 0.0M
2023-10-11 112.55 112.55 112.55 112.57 0.0M
2023-10-10 112.71 112.71 112.71 112.76 0.0M
2023-10-09 110.37 110.37 110.37 110.47 0.0M
2023-10-06 110.34 110.34 110.34 110.70 0.0M
2023-10-05 109.85 109.85 109.85 109.87 0.0M
2023-10-04 107.47 107.47 107.47 108.22 0.0M
2023-10-03 110.91 110.91 110.91 109.65 0.0M
2023-10-02 113.05 113.05 113.05 112.40 0.0M
2023-09-29 112.64 114.12 113.65 114.12 0.0M
2023-09-28 113.65 114.17 113.94 114.17 0.0M
2023-09-26 113.94 114.37 114.28 114.28 0.0M
2023-09-25 115.47 115.47 115.47 115.01 0.0M
2023-09-22 115.02 115.02 115.02 115.21 0.0M
2023-09-21 115.33 115.33 115.33 114.17 0.0M
2023-09-20 116.58 116.58 116.58 116.91 0.0M
2023-09-19 117.47 117.47 117.47 117.37 0.0M
2023-09-18 116.82 116.82 116.82 116.41 0.0M
2023-09-15 117.51 117.51 117.51 117.07 0.0M
2023-09-14 116.32 116.32 116.32 116.86 0.0M
2023-09-13 114.87 114.87 114.87 115.26 0.0M
2023-09-12 115.18 115.18 115.18 115.07 0.0M
2023-09-11 114.27 114.27 114.27 114.59 0.0M
2023-09-08 114.34 114.34 114.34 114.65 0.0M
2023-09-07 115.36 115.36 115.36 115.05 0.0M
2023-09-06 115.63 115.63 115.63 115.44 0.0M
2023-09-05 114.83 114.83 114.83 115.40 0.0M
2023-09-04 115.31 115.31 115.31 114.84 0.0M
2023-09-01 113.75 113.75 113.75 114.00 0.0M
2023-08-31 112.86 112.86 112.86 112.73 0.0M
2023-08-30 112.00 112.00 112.00 111.86 0.0M
2023-08-29 111.60 111.60 111.60 111.80 0.0M
2023-08-28 111.46 111.46 111.46 111.76 0.0M
2023-08-25 109.69 109.69 109.69 110.08 0.0M
2023-08-24 110.61 110.61 110.61 109.87 0.0M
2023-08-23 110.04 110.04 110.04 110.04 0.0M
2023-08-22 109.85 109.85 109.85 109.57 0.0M
2023-08-21 108.51 108.51 108.51 108.73 0.0M
2023-08-18 108.20 108.20 108.20 108.23 0.0M
2023-08-17 109.22 109.22 109.22 108.89 0.0M
2023-08-16 109.56 109.56 109.56 109.56 0.0M
2023-08-15 110.78 110.78 110.78 110.03 0.0M
2023-08-14 110.70 110.70 110.70 110.93 0.0M
2023-08-11 111.95 111.95 111.95 111.55 0.0M
2023-08-10 111.59 111.59 111.59 112.20 0.0M
2023-08-09 110.85 110.85 110.85 110.21 0.0M
2023-08-08 110.81 110.92 110.81 110.57 0.0M
2023-08-07 110.71 110.71 110.71 110.97 0.0M
2023-08-04 109.99 109.99 109.99 110.26 0.0M
2023-08-03 109.79 109.79 109.79 108.89 0.0M
2023-08-02 110.66 111.06 110.66 110.35 0.0M
2023-08-01 113.11 113.11 113.11 112.48 0.0M
2023-07-31 112.99 112.99 112.99 113.30 0.0M
2023-07-28 110.37 110.37 110.37 112.59 0.0M
2023-07-27 111.46 111.46 111.46 111.98 0.0M
2023-07-26 110.55 110.55 110.55 110.23 0.0M
2023-07-25 110.76 110.76 110.76 110.56 0.0M
2023-07-24 110.36 110.36 110.36 110.69 0.0M
2023-07-21 109.77 109.77 109.77 110.79 0.0M
2023-07-20 109.31 109.31 109.31 109.87 0.0M
2023-07-19 110.97 110.97 110.97 110.76 0.0M
2023-07-18 108.81 108.81 108.81 110.07 0.0M
2023-07-17 108.12 108.12 108.12 108.44 0.0M
2023-07-14 108.60 108.60 108.60 108.62 0.0M
2023-07-13 108.68 108.68 108.68 109.02 0.0M
2023-07-12 107.54 107.54 107.54 108.40 0.0M
2023-07-11 108.35 108.35 108.35 108.47 0.0M
2023-07-10 108.57 108.57 108.57 108.79 0.0M
2023-07-07 109.04 109.04 109.04 109.43 0.0M
2023-07-06 110.08 110.08 110.08 109.09 0.0M
2023-07-05 111.69 111.69 111.12 111.36 0.0M
2023-07-04 111.77 111.77 111.77 111.36 0.0M
2023-07-03 112.54 112.54 112.54 112.34 0.0M
2023-06-30 111.01 111.01 111.01 111.77 0.0M
2023-06-29 111.26 111.26 111.26 111.29 0.0M
2023-06-28 112.06 112.06 111.72 111.46 0.0M
2023-06-27 109.42 109.42 109.42 109.92 0.0M
2023-06-26 109.62 109.62 109.62 109.51 0.0M
2023-06-23 109.99 109.99 109.99 109.62 0.0M
2023-06-22 111.51 111.51 111.51 111.82 0.0M
2023-06-21 111.71 111.71 111.71 111.86 0.0M
2023-06-20 110.97 110.97 110.97 110.20 0.0M
2023-06-19 111.60 111.60 111.60 111.33 0.0M
2023-06-16 111.79 111.79 111.79 112.33 0.0M
2023-06-15 111.43 111.43 111.43 111.50 0.0M
2023-06-14 111.69 111.69 111.69 111.47 0.0M
2023-06-13 110.29 110.51 110.29 111.71 0.0M
2023-06-12 108.88 108.88 108.88 109.24 0.0M
2023-06-09 107.97 107.97 107.97 108.45 0.0M
2023-06-08 106.56 106.56 106.56 106.53 0.0M
2023-06-07 107.19 107.19 107.19 107.34 0.0M
2023-06-06 108.31 109.06 108.31 109.14 0.0M
2023-06-05 107.90 107.90 107.90 107.33 0.0M
2023-06-02 106.02 106.02 106.02 107.40 0.0M
2023-06-01 104.30 104.48 104.30 104.49 0.0M
2023-05-31 103.12 103.12 103.12 102.46 0.0M
2023-05-30 104.50 104.50 104.50 103.77 0.0M
2023-05-29 104.94 104.94 104.94 104.53 0.0M
2023-05-26 103.90 103.90 103.90 105.02 0.0M
2023-05-25 103.83 103.83 103.83 104.13 0.0M
2023-05-24 104.73 104.73 104.73 103.50 0.0M
2023-05-23 104.16 104.16 104.16 104.33 0.0M
2023-05-22 104.77 104.77 104.77 105.34 0.0M
2023-05-19 104.49 104.49 104.49 103.99 0.0M
2023-05-18 103.86 104.63 103.86 104.38 0.0M
2023-05-17 102.64 102.64 102.64 103.65 0.0M
2023-05-16 102.34 102.34 102.34 102.78 0.0M
2023-05-15 101.78 101.78 101.78 102.18 0.0M
2023-05-12 100.76 100.76 100.76 100.76 0.0M
2023-05-11 100.05 100.05 100.05 100.05 0.0M
2023-05-10 100.34 100.34 100.34 100.34 0.0M
2023-05-09 100.66 100.66 100.66 100.66 0.0M
2023-05-08 99.55 99.55 99.55 99.55 0.0M
2023-05-05 98.59 98.59 98.59 98.59 0.0M
2023-05-04 98.45 98.45 98.45 98.45 0.0M
2023-05-03 98.95 98.95 98.95 98.95 0.0M
2023-05-02 99.63 100.40 99.63 100.12 0.0M
2023-04-28 99.01 99.01 99.01 99.01 0.0M
2023-04-27 97.63 97.63 97.63 97.63 0.0M
2023-04-26 97.34 97.34 97.34 97.34 0.0M
2023-04-25 98.10 98.10 98.10 98.10 0.0M
2023-04-24 98.03 98.03 98.03 98.03 0.0M
2023-04-21 97.89 97.89 97.89 97.89 0.0M
2023-04-20 98.02 98.02 98.02 98.02 0.0M
2023-04-19 98.11 98.11 98.11 98.11 0.0M
2023-04-18 98.24 98.24 98.24 98.24 0.0M
2023-04-17 97.70 97.70 97.70 97.70 0.0M
2023-04-14 97.07 97.07 97.07 97.07 0.0M
2023-04-13 96.71 96.71 96.71 96.71 0.0M
2023-04-12 96.59 96.59 96.59 96.59 0.0M
2023-04-11 95.86 95.86 95.86 95.86 0.0M
2023-04-06 94.55 94.55 94.55 94.55 0.0M
2023-04-05 95.43 95.43 95.43 95.43 0.0M
2023-04-04 97.27 97.27 97.27 97.27 0.0M
2023-04-03 96.69 97.00 96.69 97.00 0.0M
2023-03-30 95.14 95.14 95.14 95.14 0.0M
2023-03-29 95.01 95.01 95.01 95.01 0.0M
2023-03-28 93.99 93.99 93.99 93.99 0.0M
2023-03-24 93.31 93.31 93.31 93.31 0.0M
2023-03-23 93.25 93.25 93.25 93.25 0.0M
2023-03-22 93.42 93.42 93.42 93.42 0.0M
2023-03-21 92.87 92.87 92.87 92.87 0.0M
2023-03-20 91.44 91.44 91.44 91.44 0.0M
2023-03-17 93.28 93.28 93.28 93.28 0.0M
2023-03-16 92.19 92.19 92.19 92.19 0.0M
2023-03-15 93.30 93.30 93.30 93.30 0.0M
2023-03-14 92.39 92.39 92.39 92.39 0.0M
2023-03-13 95.13 95.13 95.13 95.13 0.0M
2023-03-10 96.51 96.51 96.51 96.51 0.0M
2023-03-09 98.27 98.27 98.27 98.27 0.0M
2023-03-08 97.45 97.45 97.45 97.45 0.0M
2023-03-07 97.27 97.38 97.27 97.38 0.0M
2023-03-03 96.06 96.06 96.06 96.06 0.0M
2023-03-02 94.74 94.74 94.74 94.74 0.0M
2023-03-01 95.01 95.01 95.01 95.01 0.0M
2023-02-28 94.77 94.77 94.77 94.77 0.0M
2023-02-27 94.79 94.79 94.79 94.79 0.0M
2023-02-24 94.49 94.49 94.49 94.49 0.0M
2023-02-23 94.04 94.04 94.04 94.04 0.0M
2023-02-22 93.94 93.94 93.94 93.94 0.0M
2023-02-21 94.93 94.93 94.93 94.93 0.0M
2023-02-20 95.04 95.04 95.04 95.04 0.0M
2023-02-17 94.66 94.87 94.66 94.77 0.0M
2023-02-16 95.16 95.16 95.16 95.16 0.0M
2023-02-15 94.59 94.59 94.59 94.59 0.0M
2023-02-14 95.01 95.01 95.01 95.01 0.0M
2023-02-13 94.36 94.36 94.36 94.36 0.0M
2023-02-10 94.04 94.04 94.04 94.04 0.0M
2023-02-09 94.35 94.35 94.35 94.35 0.0M
2023-02-08 94.32 94.32 94.32 94.32 0.0M
2023-02-07 94.19 94.19 94.19 94.19 0.0M
2023-02-06 94.14 94.14 93.90 93.90 0.0M
2023-02-03 93.63 93.63 93.63 93.63 0.0M
2023-02-02 93.48 93.48 93.48 93.48 0.0M
2023-02-01 93.72 93.72 93.72 93.72 0.0M
2023-01-31 93.99 94.09 93.77 94.09 0.0M
2023-01-30 94.31 94.31 94.31 94.31 0.0M
2023-01-27 94.25 94.25 94.25 94.25 0.0M
2023-01-26 94.25 94.25 94.25 94.25 0.0M
2023-01-25 94.32 94.32 93.75 93.75 0.0M
2023-01-24 93.65 93.65 93.45 93.45 0.0M
2023-01-23 92.65 93.24 92.65 93.24 0.0M
2023-01-20 91.67 91.67 91.67 91.67 0.0M
2023-01-19 91.10 91.10 91.10 91.10 0.0M
2023-01-18 91.90 91.90 91.90 91.90 0.0M
2023-01-17 90.58 90.58 90.58 90.58 0.0M
2023-01-16 89.65 89.65 89.65 89.65 0.0M
2023-01-13 90.28 90.28 89.69 89.77 0.0M
2023-01-12 90.60 90.60 90.60 90.60 0.0M
2023-01-11 90.18 90.18 90.18 90.18 0.0M
2023-01-10 89.30 89.30 89.30 89.30 0.0M
2023-01-09 89.59 89.59 89.40 89.41 0.0M
2023-01-06 88.84 88.84 88.84 88.84 0.0M
2023-01-05 88.23 88.23 88.23 88.23 0.0M
2023-01-04 88.45 88.45 88.45 88.45 0.0M
2023-01-03 89.23 89.23 89.23 89.23 0.0M
2023-01-02 89.11 89.11 89.11 89.11 0.0M