Amundi MSCI AC Far East Ex Japan ESG Selection - UCITS ETF DR - USD (C) (A3DEGP)

ACUU
🏛️ Deutschland →
55.33
Letzte Aktualisierung: 2025-10-03
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
2024-12-30 45.45 45.45 45.34 45.34 0.0M
2024-12-27 45.50 45.56 45.49 45.55 0.0M
2024-12-23 45.43 45.47 45.43 45.47 0.0M
2024-12-20 44.96 45.11 44.82 45.11 0.0M
2024-12-19 45.33 45.36 45.21 45.36 0.0M
2024-12-18 45.51 45.51 45.43 45.46 0.0M
2024-12-17 45.21 45.37 45.06 45.37 0.0M
2024-12-16 45.77 45.77 45.19 45.19 0.0M
2024-12-13 45.83 45.83 45.54 45.54 0.0M
2024-12-12 46.14 46.14 45.92 45.92 0.0M
2024-12-11 45.82 45.95 45.82 45.94 0.0M
2024-12-10 45.91 46.06 45.91 45.99 0.0M
2024-12-09 45.95 46.93 45.95 46.93 0.0M
2024-12-06 45.18 45.24 45.16 45.16 0.0M
2024-12-05 45.04 45.06 45.04 45.06 0.0M
2024-12-04 45.37 45.45 45.13 45.13 0.0M
2024-12-03 45.53 45.53 45.37 45.37 0.0M
2024-12-02 45.12 45.12 44.88 45.09 0.0M
2024-11-29 44.17 44.64 44.17 44.64 0.0M
2024-11-28 44.31 44.42 44.28 44.34 0.0M
2024-11-27 44.79 44.79 44.37 44.43 0.0M
2024-11-26 44.38 44.46 44.38 44.42 0.0M
2024-11-25 44.42 44.60 44.42 44.60 0.0M
2024-11-22 44.65 44.92 44.65 44.81 0.0M
2024-11-21 44.69 44.87 44.69 44.87 0.0M
2024-11-20 44.90 44.90 44.73 44.78 0.0M
2024-11-19 44.90 44.90 44.73 44.73 0.0M
2024-11-18 44.54 44.72 44.54 44.72 0.0M
2024-11-15 44.43 44.51 44.23 44.23 0.0M
2024-11-14 44.34 44.45 44.34 44.45 0.0M
2024-11-13 44.86 44.86 44.41 44.56 0.0M
2024-11-12 44.77 44.77 44.58 44.58 0.0M
2024-11-11 45.55 45.62 45.25 45.25 0.0M
2024-11-08 45.89 45.89 45.12 45.12 0.0M
2024-11-07 45.96 46.33 45.96 46.33 0.0M
2024-11-06 45.34 45.46 45.26 45.34 0.0M
2024-11-05 45.74 45.74 45.48 45.64 0.0M
2024-11-04 45.09 45.17 45.09 45.17 0.0M
2024-11-01 45.20 45.20 44.87 44.93 0.0M
2024-10-31 44.52 44.62 44.44 44.44 0.0M
2024-10-30 45.17 45.17 44.94 44.94 0.0M
2024-10-29 45.72 46.31 45.72 45.85 0.0M
2024-10-28 45.90 45.96 45.65 45.96 0.0M
2024-10-25 45.79 45.92 45.78 45.80 0.0M
2024-10-24 45.75 45.75 45.34 45.34 0.0M
2024-10-23 46.02 46.02 45.66 45.66 0.0M
2024-10-22 45.73 45.84 45.49 45.84 0.0M
2024-10-21 45.81 45.81 45.46 45.46 0.0M
2024-10-18 46.35 46.50 46.13 46.13 0.0M
2024-10-17 45.49 45.54 45.19 45.38 0.0M
2024-10-16 45.37 45.88 45.30 45.70 0.0M
2024-10-15 45.71 45.71 45.12 45.12 0.0M
2024-10-14 46.35 46.48 46.18 46.48 0.0M
2024-10-11 45.69 46.38 45.69 46.38 0.0M
2024-10-10 46.32 46.41 45.84 46.41 0.0M
2024-10-09 45.50 46.02 45.50 46.02 0.0M
2024-10-08 45.68 46.39 45.68 46.39 0.0M
2024-10-07 48.55 48.73 48.32 48.43 0.0M
2024-10-04 47.76 47.79 47.74 47.74 0.0M
2024-10-03 47.59 47.59 46.85 47.33 0.0M
2024-10-02 48.00 48.00 47.27 47.27 0.0M
2024-10-01 45.51 45.81 45.51 45.81 0.0M
2024-09-30 46.32 46.32 45.37 45.37 0.0M
2024-09-27 45.44 45.68 45.44 45.63 0.0M
2024-09-26 44.30 45.23 44.30 45.23 0.0M
2024-09-25 42.88 43.41 42.88 43.41 0.0M
2024-09-24 42.71 43.49 42.71 43.49 0.0M
2024-09-23 41.36 41.76 41.36 41.76 0.0M
2024-09-20 41.25 41.31 41.15 41.15 0.0M
2024-09-19 41.07 41.14 41.07 41.12 0.0M
2024-09-18 40.43 40.43 40.31 40.31 0.0M
2024-09-17 40.46 40.48 40.42 40.48 0.0M
2024-09-16 40.33 40.33 40.11 40.11 0.0M
2024-09-13 40.25 40.26 40.17 40.24 0.0M
2024-09-12 40.24 40.24 40.04 40.04 0.0M
2024-09-11 39.67 39.74 39.48 39.74 0.0M
2024-09-10 39.67 39.67 39.51 39.59 0.0M
2024-09-09 39.42 39.59 39.42 39.54 0.0M
2024-09-06 39.87 39.94 39.48 39.48 0.0M
2024-09-05 39.83 39.90 39.83 39.90 0.0M
2024-09-04 39.68 40.04 39.68 39.84 0.0M
2024-09-03 40.37 40.37 39.96 40.07 0.0M
2024-09-02 40.48 40.48 40.42 40.46 0.0M
2024-08-30 40.71 40.73 40.43 40.43 0.0M
2024-08-29 40.29 40.63 40.29 40.63 0.0M
2024-08-28 40.33 40.43 40.06 40.06 0.0M
2024-08-27 40.43 40.53 40.38 40.38 0.0M
2024-08-26 40.50 40.55 40.25 40.25 0.0M
2024-08-23 40.25 40.42 40.25 40.37 0.0M
2024-08-22 40.23 40.27 39.93 39.93 0.0M
2024-08-21 40.03 40.18 40.02 40.18 0.0M
2024-08-20 40.50 40.50 40.07 40.09 0.0M
2024-08-19 40.54 40.76 40.54 40.76 0.0M
2024-08-16 40.23 40.32 40.17 40.32 0.0M
2024-08-15 39.63 39.92 39.51 39.92 0.0M
2024-08-14 39.61 39.85 39.52 39.52 0.0M
2024-08-13 39.90 40.16 39.81 40.16 0.0M
2024-08-12 39.81 39.92 39.75 39.82 0.0M
2024-08-09 39.58 39.78 39.54 39.54 0.0M
2024-08-08 38.96 39.57 38.96 39.57 0.0M
2024-08-07 38.99 39.36 38.99 39.08 0.0M
2024-08-06 38.32 38.51 38.30 38.35 0.0M
2024-08-05 37.58 38.32 37.58 38.32 0.0M
2024-08-02 39.73 39.73 39.08 39.08 0.0M
2024-08-01 40.73 40.74 40.35 40.35 0.0M
2024-07-31 40.64 40.67 40.62 40.67 0.0M
2024-07-30 40.00 40.02 39.84 39.84 0.0M
2024-07-29 40.20 40.29 40.04 40.04 0.0M
2024-07-26 39.84 40.00 39.82 40.00 0.0M
2024-07-25 39.69 39.79 39.69 39.79 0.0M
2024-07-24 40.10 40.21 40.09 40.09 0.0M
2024-07-23 40.35 40.56 40.32 40.56 0.0M
2024-07-22 40.35 40.58 40.35 40.49 0.0M
2024-07-19 40.46 40.46 40.32 40.32 0.0M
2024-07-18 41.09 41.09 40.63 40.63 0.0M
2024-07-17 41.19 41.19 40.83 40.83 0.0M
2024-07-16 41.27 41.32 41.26 41.28 0.0M
2024-07-15 41.84 41.84 41.37 41.37 0.0M
2024-07-12 42.17 42.17 42.14 42.14 0.0M
2024-07-11 41.97 41.98 41.79 41.98 0.0M
2024-07-10 41.32 41.56 41.32 41.51 0.0M
2024-07-09 41.15 41.18 41.15 41.18 0.0M
2024-07-08 41.09 41.14 40.97 40.97 0.0M
2024-07-05 41.23 41.23 40.86 41.00 0.0M
2024-07-04 41.52 41.52 41.36 41.36 0.0M
2024-07-03 41.14 41.43 41.12 41.43 0.0M
2024-07-02 40.77 40.97 40.76 40.97 0.0M
2024-07-01 40.81 40.97 40.81 40.92 0.0M
2024-06-28 41.06 41.16 40.96 40.96 0.0M
2024-06-27 40.98 41.05 40.89 40.89 0.0M
2024-06-26 41.38 41.38 41.16 41.16 0.0M
2024-06-25 41.15 41.21 41.09 41.09 0.0M
2024-06-24 41.21 41.44 41.21 41.44 0.0M
2024-06-21 41.52 41.52 41.40 41.40 0.0M
2024-06-20 41.79 41.81 41.44 41.44 0.0M
2024-06-19 41.87 41.87 41.81 41.83 0.0M
2024-06-18 41.13 41.27 41.03 41.27 0.0M
2024-06-17 41.11 41.16 41.04 41.04 0.0M
2024-06-14 41.24 41.24 41.07 41.08 0.0M
2024-06-13 40.98 41.02 40.98 41.01 0.0M
2024-06-12 40.91 41.02 40.81 40.91 0.0M
2024-06-11 40.87 40.87 40.79 40.79 0.0M
2024-06-10 40.99 41.27 40.99 41.27 0.0M
2024-06-07 40.96 40.96 40.92 40.93 0.0M
2024-06-06 41.05 41.15 41.05 41.12 0.0M
2024-06-05 40.78 40.92 40.78 40.92 0.0M
2024-06-04 40.55 40.57 40.48 40.48 0.0M
2024-06-03 41.02 41.02 40.49 40.49 0.0M
2024-05-31 40.56 40.56 40.24 40.24 0.0M
2024-05-30 40.76 41.00 40.76 41.00 0.0M
2024-05-29 41.21 41.21 40.94 41.00 0.0M
2024-05-28 41.74 41.74 41.54 41.54 0.0M
2024-05-27 41.76 41.88 41.76 41.88 0.0M
2024-05-24 41.37 41.47 41.34 41.34 0.0M
2024-05-23 41.92 41.92 41.69 41.69 0.0M
2024-05-22 42.18 42.26 42.03 42.03 0.0M
2024-05-21 42.17 42.21 42.17 42.17 0.0M
2024-05-20 42.85 42.87 42.64 42.64 0.0M
2024-05-17 42.81 43.06 42.81 43.06 0.0M
2024-05-16 42.43 42.73 42.43 42.73 0.0M
2024-05-15 42.37 42.37 42.18 42.31 0.0M
2024-05-14 42.05 42.05 41.88 42.03 0.0M
2024-05-13 41.96 42.15 41.96 42.15 0.0M
2024-05-10 41.77 41.88 41.68 41.72 0.0M
2024-05-09 41.11 41.27 41.11 41.24 0.0M
2024-05-08 40.89 40.89 40.74 40.89 0.0M
2024-05-07 41.03 41.07 40.96 41.07 0.0M
2024-05-06 41.22 41.40 41.22 41.31 0.0M
2024-05-03 41.15 41.15 40.99 41.10 0.0M
2024-05-02 40.54 40.68 40.41 40.68 0.0M
2024-04-30 40.02 40.02 39.74 39.74 0.0M
2024-04-29 40.06 40.06 39.95 39.95 0.0M
2024-04-26 39.38 39.43 39.38 39.43 0.0M
2024-04-25 38.76 38.77 38.67 38.67 0.0M
2024-04-24 38.89 38.89 38.64 38.64 0.0M
2024-04-23 38.29 38.33 38.27 38.27 0.0M
2024-04-22 37.98 37.98 37.95 37.97 0.0M
2024-04-19 37.44 37.57 37.44 37.57 0.0M
2024-04-18 38.01 38.01 37.77 37.94 0.0M
2024-04-17 37.65 37.69 37.47 37.47 0.0M
2024-04-16 37.63 37.63 37.54 37.54 0.0M
2024-04-15 38.47 38.47 38.34 38.34 0.0M
2024-04-12 38.76 38.76 38.39 38.39 0.0M
2024-04-11 39.17 39.17 38.92 38.92 0.0M
2024-04-10 39.10 39.10 38.72 38.72 0.0M
2024-04-09 38.69 38.77 38.66 38.77 0.0M
2024-04-08 38.43 38.60 38.43 38.60 0.0M
2024-04-05 38.28 38.35 38.07 38.35 0.0M
2024-04-04 38.68 38.82 38.68 38.79 0.0M
2024-04-03 38.64 38.66 38.64 38.66 0.0M
2024-04-02 39.27 39.27 39.08 39.08 0.0M
2024-03-28 38.72 38.83 38.72 38.80 0.0M
2024-03-27 38.59 38.73 38.59 38.73 0.0M
2024-03-26 38.92 38.98 38.89 38.89 0.0M
2024-03-25 38.85 38.85 38.79 38.84 0.0M
2024-03-22 38.99 38.99 38.86 38.98 0.0M
2024-03-21 39.35 39.35 39.27 39.29 0.0M
2024-03-20 38.81 38.98 38.81 38.94 0.0M
2024-03-19 38.88 38.94 38.88 38.94 0.0M
2024-03-18 39.24 39.27 39.22 39.22 0.0M
2024-03-15 39.36 39.36 39.21 39.21 0.0M
2024-03-14 39.64 39.64 39.50 39.50 0.0M
2024-03-13 39.74 39.78 39.74 39.78 0.0M
2024-03-12 39.71 39.78 39.71 39.78 0.0M
2024-03-11 38.93 39.17 38.93 39.17 0.0M
2024-03-08 38.62 38.66 38.59 38.59 0.0M
2024-03-07 38.27 38.44 38.27 38.44 0.0M
2024-03-06 38.39 38.58 38.28 38.58 0.0M
2024-03-05 38.03 38.03 37.95 37.95 0.0M
2024-03-04 38.68 38.68 38.39 38.39 0.0M
2024-03-01 38.84 38.84 38.57 38.67 0.0M
2024-02-29 38.56 38.56 38.42 38.42 0.0M
2024-02-28 38.66 38.66 38.28 38.28 0.0M
2024-02-27 38.83 39.00 38.83 39.00 0.0M
2024-02-26 38.71 38.80 38.71 38.80 0.0M
2024-02-23 38.95 39.07 38.95 38.98 0.0M
2024-02-22 39.04 39.10 38.91 38.91 0.0M
2024-02-21 38.69 38.85 38.67 38.73 0.0M
2024-02-20 38.50 38.50 38.29 38.29 0.0M
2024-02-19 38.49 38.49 38.39 38.49 0.0M
2024-02-16 38.75 38.75 38.65 38.67 0.0M
2024-02-15 38.15 38.15 38.13 38.15 0.0M
2024-02-14 37.96 38.01 37.94 37.94 0.0M
2024-02-13 38.36 38.36 37.82 37.82 0.0M
2024-02-12 37.86 38.65 37.86 38.49 0.0M
2024-02-09 37.97 37.97 37.67 37.67 0.0M
2024-02-08 37.94 37.94 37.81 37.81 0.0M
2024-02-07 37.98 38.16 37.95 37.95 0.0M
2024-02-06 38.07 38.19 37.90 38.19 0.0M
2024-02-05 36.82 37.08 36.82 37.08 0.0M
2024-02-02 36.79 36.79 36.66 36.66 0.0M
2024-02-01 36.99 36.99 36.73 36.73 0.0M
2024-01-31 36.53 36.70 36.41 36.70 0.0M
2024-01-30 36.89 36.89 36.78 36.78 0.0M
2024-01-29 37.38 37.44 37.20 37.20 0.0M
2024-01-26 37.18 37.48 37.18 37.41 0.0M
2024-01-25 37.38 37.46 37.38 37.46 0.0M
2024-01-24 37.04 37.46 37.04 37.46 0.0M
2024-01-23 36.09 36.65 36.09 36.65 0.0M
2024-01-22 35.49 35.70 35.49 35.70 0.0M
2024-01-19 36.08 36.12 35.94 35.94 0.0M
2024-01-18 36.00 36.23 36.00 36.20 0.0M
2024-01-17 35.70 35.80 35.70 35.75 0.0M
2024-01-16 36.75 36.94 36.75 36.87 0.0M
2024-01-15 37.31 37.31 37.20 37.20 0.0M
2024-01-12 37.42 37.61 37.41 37.60 0.0M
2024-01-11 37.57 37.57 37.19 37.19 0.0M
2024-01-10 37.41 37.41 37.16 37.16 0.0M
2024-01-09 37.59 37.59 37.51 37.51 0.0M
2024-01-08 37.70 37.85 37.61 37.85 0.0M
2024-01-05 38.24 38.24 38.15 38.17 0.0M
2024-01-04 38.53 38.53 38.39 38.44 0.0M
2024-01-03 38.46 38.57 38.32 38.57 0.0M
2024-01-02 38.79 38.79 38.67 38.67 0.0M