Amundi Index Solutions - Amundi MDAX ESG UCITS ETF EUR Distributing (ETF197)

C007
🏛️ Deutschland →
24.09
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
2021-12-30 31.26 31.44 31.24 31.44 0.0M
2021-12-29 31.33 31.43 31.27 31.35 0.0M
2021-12-28 31.32 31.53 31.26 31.34 0.0M
2021-12-27 30.90 31.27 30.90 31.27 0.0M
2021-12-23 30.92 31.07 30.92 31.07 0.0M
2021-12-22 30.69 30.87 30.63 30.87 0.0M
2021-12-21 30.55 30.70 30.49 30.61 0.0M
2021-12-20 30.09 30.39 29.94 30.30 0.0M
2021-12-17 30.67 30.80 30.56 30.70 0.0M
2021-12-16 30.97 31.11 30.76 30.76 0.0M
2021-12-15 30.54 30.78 30.54 30.58 0.0M
2021-12-14 30.86 30.86 30.41 30.43 0.0M
2021-12-13 30.70 30.95 30.69 30.74 0.0M
2021-12-10 30.69 30.76 30.64 30.66 0.0M
2021-12-09 30.99 31.02 30.82 30.88 0.0M
2021-12-08 31.01 31.20 30.91 30.94 0.0M
2021-12-07 30.59 31.12 30.59 31.10 0.0M
2021-12-06 30.33 30.35 30.07 30.30 0.0M
2021-12-03 30.30 30.35 30.00 30.05 0.0M
2021-12-02 30.20 30.30 29.91 30.11 0.0M
2021-12-01 30.45 30.69 30.32 30.63 0.0M
2021-11-30 30.19 30.47 30.19 30.27 0.0M
2021-11-29 30.53 30.59 30.29 30.38 0.0M
2021-11-26 30.30 30.61 30.23 30.23 0.0M
2021-11-25 31.14 31.28 31.11 31.22 0.0M
2021-11-24 31.32 31.32 30.77 31.05 0.0M
2021-11-23 31.59 31.59 31.20 31.20 0.0M
2021-11-22 32.13 32.13 31.78 31.78 0.0M
2021-11-19 32.14 32.14 31.86 32.06 0.0M
2021-11-18 32.13 32.29 31.94 32.04 0.0M
2021-11-17 32.26 32.37 32.19 32.23 0.0M
2021-11-16 32.35 32.35 32.22 32.28 0.0M
2021-11-15 31.99 32.21 31.94 32.21 0.0M
2021-11-12 31.91 32.02 31.91 31.98 0.0M
2021-11-11 32.13 32.13 31.87 32.05 0.0M
2021-11-10 32.22 32.22 31.97 32.08 0.0M
2021-11-09 32.10 32.29 32.10 32.19 0.0M
2021-11-08 32.06 32.23 31.99 32.23 0.0M
2021-11-05 31.89 32.07 31.80 31.95 0.0M
2021-11-04 31.94 32.04 31.87 31.97 0.0M
2021-11-03 31.50 31.70 31.50 31.70 0.0M
2021-11-02 31.39 31.44 31.30 31.38 0.0M
2021-11-01 31.38 31.41 31.28 31.28 0.0M
2021-10-29 31.05 31.11 31.00 31.09 0.0M
2021-10-28 31.21 31.27 31.09 31.27 0.0M
2021-10-27 31.49 31.49 31.22 31.22 0.0M
2021-10-26 31.19 31.41 31.19 31.30 0.0M
2021-10-25 31.10 31.12 31.02 31.12 0.0M
2021-10-22 31.05 31.20 30.97 31.08 0.0M
2021-10-21 30.65 31.00 30.65 31.00 0.0M
2021-10-20 30.81 30.85 30.78 30.82 0.0M
2021-10-19 30.60 30.86 30.60 30.86 0.0M
2021-10-18 30.62 30.71 30.55 30.67 0.0M
2021-10-15 30.63 30.65 30.51 30.64 0.0M
2021-10-14 30.27 30.49 30.27 30.49 0.0M
2021-10-13 29.88 30.16 29.88 30.09 0.0M
2021-10-12 29.72 29.99 29.72 29.99 0.0M
2021-10-11 29.72 29.92 29.72 29.92 0.0M
2021-10-08 29.94 29.96 29.79 29.79 0.0M
2021-10-07 30.00 30.00 29.75 29.98 0.0M
2021-10-06 30.09 30.09 29.68 29.70 0.0M
2021-10-05 30.22 30.36 30.16 30.35 0.0M
2021-10-04 30.39 30.52 30.20 30.20 0.0M
2021-10-01 30.22 30.63 30.17 30.48 0.0M
2021-09-30 30.95 30.95 30.65 30.74 0.0M
2021-09-29 30.96 31.13 30.80 30.80 0.0M
2021-09-28 31.33 31.33 30.80 30.80 0.0M
2021-09-27 31.79 31.79 31.47 31.47 0.0M
2021-09-24 31.51 31.55 31.43 31.47 0.0M
2021-09-23 31.70 31.77 31.61 31.69 0.0M
2021-09-22 31.46 31.46 31.27 31.43 0.0M
2021-09-21 31.12 31.42 31.07 31.23 0.1M
2021-09-20 31.10 31.10 30.68 31.06 0.1M
2021-09-17 31.85 31.97 31.55 31.57 0.0M
2021-09-16 31.80 31.80 31.64 31.71 0.0M
2021-09-15 32.03 32.03 31.64 31.64 0.0M
2021-09-14 31.95 32.04 31.86 31.99 0.0M
2021-09-13 32.40 32.40 31.92 31.95 0.0M
2021-09-10 32.29 32.34 32.22 32.22 0.0M
2021-09-09 32.05 32.29 31.90 32.22 0.0M
2021-09-08 32.14 32.24 32.06 32.06 0.0M
2021-09-07 32.49 32.49 32.32 32.35 0.0M
2021-09-06 32.23 32.39 32.23 32.33 0.0M
2021-09-03 32.35 32.37 32.00 32.19 0.0M
2021-09-02 32.45 32.50 32.36 32.37 0.0M
2021-09-01 32.37 32.37 32.16 32.30 0.0M
2021-08-31 32.40 32.42 31.99 32.10 0.0M
2021-08-30 32.14 32.41 32.14 32.38 0.0M
2021-08-27 32.07 32.25 32.03 32.24 0.0M
2021-08-26 31.93 32.11 31.93 32.06 0.0M
2021-08-25 32.38 32.38 32.21 32.21 0.0M
2021-08-24 32.27 32.29 32.22 32.26 0.0M
2021-08-23 32.00 32.07 31.95 32.04 0.0M
2021-08-20 31.85 31.91 31.59 31.84 0.0M
2021-08-19 31.76 31.79 31.58 31.72 0.0M
2021-08-18 31.98 32.18 31.98 32.12 0.0M
2021-08-17 31.68 31.91 31.68 31.89 0.0M
2021-08-16 32.01 32.02 31.80 31.90 0.0M
2021-08-13 31.92 32.09 31.92 32.03 0.0M
2021-08-12 31.82 31.98 31.79 31.98 0.0M
2021-08-11 32.06 32.06 31.83 31.92 0.0M
2021-08-10 31.94 32.06 31.87 31.99 0.0M
2021-08-09 31.82 31.87 31.75 31.80 0.0M
2021-08-06 31.96 31.96 31.71 31.71 0.0M
2021-08-05 31.59 31.92 31.59 31.92 0.0M
2021-08-04 31.49 31.78 31.49 31.68 0.0M
2021-08-03 31.67 31.67 31.45 31.52 0.0M
2021-08-02 31.67 31.67 31.40 31.59 0.0M
2021-07-30 31.36 31.49 31.10 31.38 0.0M
2021-07-29 31.49 31.55 31.41 31.50 0.0M
2021-07-28 31.37 31.42 31.28 31.39 0.0M
2021-07-27 31.37 31.37 31.03 31.17 0.0M
2021-07-26 31.22 31.36 31.22 31.35 0.0M
2021-07-23 31.30 31.51 31.30 31.40 0.0M
2021-07-22 30.84 31.22 30.84 31.13 0.0M
2021-07-21 30.52 30.86 30.50 30.86 0.0M
2021-07-20 30.42 30.46 30.19 30.33 0.0M
2021-07-19 30.67 30.67 30.04 30.21 0.0M
2021-07-16 31.02 31.02 30.68 30.77 0.0M
2021-07-15 30.99 30.99 30.79 30.83 0.0M
2021-07-14 31.26 31.26 31.00 31.09 0.0M
2021-07-13 31.29 31.29 31.10 31.20 0.2M
2021-07-12 31.22 31.34 31.05 31.20 0.0M
2021-07-09 30.84 31.05 30.84 31.04 0.0M
2021-07-08 31.02 31.02 30.48 30.63 0.0M
2021-07-07 30.82 31.15 30.82 31.12 0.0M
2021-07-06 31.02 31.22 30.99 31.08 0.0M
2021-07-05 31.10 31.10 30.91 30.99 0.0M
2021-07-02 30.99 31.08 30.82 30.97 0.1M
2021-07-01 30.93 30.93 30.57 30.82 0.0M
2021-06-30 31.00 31.00 30.50 30.66 0.0M
2021-06-29 30.95 30.98 30.83 30.83 0.0M
2021-06-28 31.00 31.00 30.79 30.79 0.0M
2021-06-25 30.90 30.98 30.90 30.98 0.0M
2021-06-24 30.70 30.92 30.61 30.88 0.0M
2021-06-23 30.81 30.81 30.46 30.46 0.0M
2021-06-22 30.90 30.90 30.70 30.78 0.0M
2021-06-21 30.55 30.75 30.40 30.72 0.0M
2021-06-18 30.68 30.88 30.52 30.59 0.0M
2021-06-17 30.66 30.78 30.62 30.78 0.0M
2021-06-16 30.90 30.90 30.69 30.77 0.0M
2021-06-15 30.92 30.92 30.69 30.70 0.0M
2021-06-14 30.81 30.81 30.74 30.75 0.0M
2021-06-11 30.37 30.61 30.37 30.57 0.0M
2021-06-10 30.55 30.55 30.25 30.34 0.0M
2021-06-09 30.37 30.43 30.30 30.37 0.0M
2021-06-08 30.63 30.63 30.38 30.38 0.0M
2021-06-07 30.39 30.75 30.20 30.44 0.0M
2021-06-04 30.07 30.33 30.07 30.28 0.0M
2021-06-03 30.22 30.22 29.90 30.06 0.0M
2021-06-02 30.40 30.40 30.07 30.09 0.0M
2021-06-01 30.12 30.29 29.98 30.21 0.0M
2021-05-31 30.07 30.07 29.87 29.87 0.0M
2021-05-28 29.80 30.02 29.80 29.96 0.0M
2021-05-27 29.51 29.75 29.51 29.68 0.0M
2021-05-26 29.56 29.56 29.45 29.45 0.0M
2021-05-25 29.50 29.50 29.40 29.45 0.0M
2021-05-21 29.28 29.28 29.09 29.19 0.0M
2021-05-20 28.93 29.06 28.70 29.06 0.0M
2021-05-19 28.71 28.76 28.38 28.76 0.0M
2021-05-18 29.16 29.16 28.96 29.05 0.0M
2021-05-17 29.14 29.14 28.85 28.89 0.0M
2021-05-14 28.81 28.93 28.55 28.92 0.0M
2021-05-13 28.14 28.59 28.00 28.55 0.0M
2021-05-12 28.73 28.73 28.43 28.43 0.0M
2021-05-11 28.90 28.90 28.26 28.56 0.0M
2021-05-10 29.49 29.49 29.13 29.15 0.0M
2021-05-07 29.29 29.40 29.15 29.40 0.0M
2021-05-06 29.41 29.41 28.94 29.03 0.0M
2021-05-05 29.06 29.26 29.06 29.26 0.0M
2021-05-04 29.48 29.58 28.84 28.84 0.0M
2021-05-03 29.58 29.72 29.45 29.67 0.0M
2021-04-30 29.67 29.67 29.38 29.38 0.0M
2021-04-29 29.81 29.87 29.43 29.51 0.0M
2021-04-28 29.85 29.85 29.63 29.65 0.0M
2021-04-27 29.68 29.90 29.66 29.75 0.0M
2021-04-26 29.68 29.73 29.60 29.70 0.0M
2021-04-23 29.35 29.53 29.35 29.47 0.0M
2021-04-22 29.36 29.60 29.36 29.60 0.0M
2021-04-21 29.50 29.50 29.04 29.26 0.0M
2021-04-20 29.89 29.89 29.26 29.31 0.0M
2021-04-19 29.92 30.02 29.79 29.79 0.0M
2021-04-16 29.72 30.00 29.72 29.96 0.0M
2021-04-15 29.65 29.81 29.57 29.75 0.0M
2021-04-14 29.55 29.55 29.43 29.44 0.0M
2021-04-13 29.29 29.48 29.29 29.40 0.0M
2021-04-12 29.56 29.56 29.20 29.20 0.0M
2021-04-09 29.45 29.59 29.42 29.46 0.0M
2021-04-08 29.25 29.46 29.25 29.42 0.0M
2021-04-07 29.28 29.37 29.20 29.20 0.0M
2021-04-06 29.25 29.33 29.11 29.18 0.0M
2021-04-01 28.82 29.15 28.79 29.09 0.0M
2021-03-31 28.66 28.72 28.60 28.61 0.0M
2021-03-30 28.36 28.61 28.36 28.56 0.0M
2021-03-29 28.58 28.58 28.30 28.30 0.0M
2021-03-26 28.24 28.53 28.24 28.46 0.0M
2021-03-25 28.03 28.23 27.88 28.23 0.0M
2021-03-24 28.47 28.54 28.35 28.40 0.0M
2021-03-23 28.71 28.72 28.51 28.61 0.0M
2021-03-22 28.47 28.67 28.40 28.67 0.0M
2021-03-19 28.67 28.68 28.34 28.48 0.0M
2021-03-18 28.79 28.88 28.74 28.76 0.0M
2021-03-17 28.97 28.97 28.69 28.73 0.0M
2021-03-16 28.93 28.98 28.76 28.93 0.0M
2021-03-15 28.70 28.75 28.42 28.68 0.0M
2021-03-12 28.72 28.72 28.45 28.61 0.0M
2021-03-11 28.44 28.75 28.44 28.73 0.0M
2021-03-10 28.42 28.56 28.42 28.47 0.0M
2021-03-09 28.27 28.55 28.09 28.45 0.0M
2021-03-08 27.90 28.20 27.67 28.20 0.0M
2021-03-05 28.04 28.10 27.65 27.65 0.0M
2021-03-04 28.23 28.23 27.86 28.20 0.0M
2021-03-03 28.63 28.79 28.29 28.41 0.0M
2021-03-02 28.49 28.89 28.49 28.66 0.0M
2021-03-01 28.61 28.77 28.56 28.71 0.0M
2021-02-26 28.04 28.34 27.98 28.19 0.0M
2021-02-25 28.68 28.79 28.44 28.44 0.0M
2021-02-24 28.41 28.72 28.41 28.63 0.0M
2021-02-23 28.77 28.77 27.96 28.48 0.0M
2021-02-22 29.00 29.02 28.65 28.83 0.0M
2021-02-19 29.17 29.20 29.03 29.16 0.0M
2021-02-18 29.15 29.35 28.98 28.98 0.0M
2021-02-17 29.63 29.65 29.40 29.40 0.0M
2021-02-16 29.84 29.88 29.67 29.81 0.0M
2021-02-15 29.70 29.70 29.42 29.64 0.0M
2021-02-12 29.39 29.39 29.27 29.36 0.0M
2021-02-11 28.86 29.37 28.86 29.31 0.0M
2021-02-10 29.28 29.28 28.87 28.95 0.0M
2021-02-09 29.39 29.39 29.04 29.08 0.0M
2021-02-08 29.31 29.36 29.26 29.29 0.0M
2021-02-05 29.16 29.26 29.13 29.21 0.0M
2021-02-04 29.07 29.20 29.04 29.15 0.0M
2021-02-03 29.19 29.19 28.92 28.99 0.0M
2021-02-02 28.42 28.85 28.42 28.85 0.0M
2021-02-01 28.30 28.38 28.23 28.32 0.0M
2021-01-29 27.88 28.20 27.88 27.99 0.0M
2021-01-28 27.89 28.45 27.53 28.32 0.0M
2021-01-27 28.56 28.56 27.95 28.19 0.0M
2021-01-26 28.10 28.78 28.10 28.42 0.0M
2021-01-25 28.80 28.80 28.23 28.23 0.0M
2021-01-22 28.60 28.60 28.30 28.49 0.0M
2021-01-21 28.71 28.71 28.54 28.54 0.0M
2021-01-20 28.39 28.52 28.29 28.42 0.0M
2021-01-19 28.16 28.33 28.13 28.13 0.0M
2021-01-18 27.73 28.13 27.71 28.08 0.0M
2021-01-15 28.30 28.30 27.85 27.93 0.0M
2021-01-14 28.24 28.49 28.22 28.40 0.0M
2021-01-13 28.18 28.28 28.08 28.22 0.0M
2021-01-12 28.16 28.19 28.08 28.10 0.0M
2021-01-11 28.31 28.31 27.91 28.02 0.0M
2021-01-08 28.27 28.39 28.18 28.25 0.0M
2021-01-07 28.02 28.18 28.02 28.18 0.0M
2021-01-06 27.95 28.09 27.84 27.99 0.0M
2021-01-05 27.91 28.00 27.85 27.99 0.0M
2021-01-04 28.50 28.50 27.85 27.86 0.0M