Amundi Index Solutions - Amundi S&P 500 Buyback ETF-C EUR

BYBE
🏛️ Deutschland →
303.80
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
2021-12-30 237.25 237.95 237.25 237.35 0.0M
2021-12-29 237.35 238.35 236.25 236.55 0.0M
2021-12-28 235.00 236.20 235.00 236.20 0.0M
2021-12-27 233.65 234.00 232.75 233.75 0.0M
2021-12-23 231.45 232.85 231.35 232.85 0.0M
2021-12-22 229.70 230.60 228.95 230.25 0.0M
2021-12-21 226.95 229.55 226.70 229.30 0.0M
2021-12-20 226.15 227.85 223.70 223.70 0.0M
2021-12-17 232.75 232.75 231.25 232.25 0.0M
2021-12-16 233.85 235.10 232.80 234.05 0.0M
2021-12-15 231.65 231.65 229.85 229.85 0.0M
2021-12-14 232.95 232.95 229.55 230.60 0.0M
2021-12-13 233.95 234.40 230.55 230.70 0.0M
2021-12-10 232.05 233.45 231.25 231.25 0.0M
2021-12-09 231.50 232.25 231.30 232.25 0.0M
2021-12-08 233.50 234.15 231.15 231.15 0.0M
2021-12-07 231.15 234.55 230.55 234.55 0.0M
2021-12-06 227.50 229.20 226.00 229.10 0.0M
2021-12-03 227.60 228.05 226.65 226.75 0.0M
2021-12-02 223.30 225.40 221.60 225.00 0.0M
2021-12-01 225.05 228.05 225.05 227.75 0.0M
2021-11-30 226.75 226.75 224.00 225.55 0.0M
2021-11-29 231.50 231.65 229.65 229.85 0.0M
2021-11-26 230.80 230.80 226.40 227.90 0.0M
2021-11-25 236.65 236.65 235.85 236.05 0.0M
2021-11-24 235.00 236.65 235.00 236.00 0.0M
2021-11-23 234.05 236.10 232.30 233.15 0.0M
2021-11-22 233.35 235.70 232.95 235.50 0.0M
2021-11-19 233.00 233.00 231.15 232.40 0.0M
2021-11-18 232.75 232.75 230.85 231.95 0.0M
2021-11-17 234.30 234.45 233.05 233.05 0.0M
2021-11-16 232.70 234.50 232.45 234.50 0.0M
2021-11-15 231.30 232.75 231.05 232.20 0.0M
2021-11-12 229.45 231.25 228.95 230.90 0.0M
2021-11-11 228.75 228.90 227.95 228.90 0.0M
2021-11-10 225.95 227.55 225.95 227.55 0.0M
2021-11-09 225.05 225.70 224.30 225.35 0.0M
2021-11-08 225.95 226.45 225.25 225.25 0.0M
2021-11-05 225.15 228.15 225.00 226.00 0.0M
2021-11-04 224.85 225.30 224.15 225.00 0.0M
2021-11-03 222.30 223.35 222.10 223.10 0.0M
2021-11-02 221.90 222.50 221.85 222.50 0.0M
2021-11-01 223.15 223.15 221.45 221.85 0.0M
2021-10-29 219.45 222.25 219.45 222.25 0.0M
2021-10-28 219.85 219.85 219.00 219.15 0.0M
2021-10-27 221.10 221.20 220.50 220.80 0.0M
2021-10-26 222.35 222.75 221.95 222.25 0.0M
2021-10-25 221.15 222.45 221.15 222.45 0.0M
2021-10-22 220.40 221.50 220.40 220.95 0.0M
2021-10-21 218.85 220.25 218.85 219.30 0.0M
2021-10-20 217.85 219.85 217.85 219.85 0.0M
2021-10-19 217.15 218.40 217.15 217.95 0.0M
2021-10-18 216.85 217.70 216.35 217.70 0.0M
2021-10-15 216.50 217.25 216.45 216.90 0.0M
2021-10-14 212.95 215.45 212.95 215.30 0.0M
2021-10-13 211.80 212.15 211.10 211.45 0.0M
2021-10-12 210.70 213.10 210.70 212.80 0.0M
2021-10-11 212.35 214.80 212.35 214.80 0.0M
2021-10-08 215.45 215.45 214.00 214.00 0.0M
2021-10-07 212.85 215.55 212.65 215.55 0.0M
2021-10-06 210.00 210.00 209.70 209.70 0.0M
2021-10-05 209.30 212.00 209.30 212.00 0.0M
2021-10-04 209.55 211.15 208.45 208.45 0.0M
2021-10-01 208.65 210.20 208.00 210.20 0.0M
2021-09-30 215.70 215.70 212.55 212.55 0.0M
2021-09-29 213.10 214.30 213.00 214.30 0.0M
2021-09-28 215.55 215.55 212.70 212.70 0.0M
2021-09-27 215.70 215.75 214.65 215.55 0.0M
2021-09-24 213.55 214.80 213.45 214.60 0.0M
2021-09-23 213.35 214.65 213.35 214.65 0.0M
2021-09-22 211.80 212.50 210.90 212.50 0.0M
2021-09-21 212.20 213.35 210.65 210.95 0.0M
2021-09-20 212.55 212.55 210.30 210.45 0.0M
2021-09-17 215.85 215.85 214.60 214.60 0.0M
2021-09-16 214.85 215.70 214.85 215.30 0.0M
2021-09-15 214.40 214.40 212.90 213.90 0.0M
2021-09-14 215.40 215.65 213.60 213.95 0.0M
2021-09-13 216.95 217.15 215.15 215.15 0.0M
2021-09-10 216.70 217.25 215.00 215.50 0.0M
2021-09-09 214.95 216.95 214.95 216.40 0.0M
2021-09-08 217.15 217.15 216.05 216.05 0.0M
2021-09-07 218.45 218.45 217.10 217.15 0.0M
2021-09-06 218.45 219.15 218.45 218.95 0.0M
2021-09-03 219.25 219.25 217.85 218.35 0.0M
2021-09-02 218.75 218.75 217.90 218.55 0.0M
2021-09-01 220.60 220.65 217.75 217.85 0.0M
2021-08-31 220.45 220.45 218.70 219.80 0.0M
2021-08-30 220.15 220.80 219.95 220.55 0.0M
2021-08-27 219.05 219.90 218.80 219.90 0.0M
2021-08-26 220.15 220.40 218.85 219.05 0.0M
2021-08-25 219.70 220.20 219.65 220.20 0.0M
2021-08-24 219.50 220.35 219.15 219.35 0.0M
2021-08-23 219.45 219.45 218.60 219.05 0.0M
2021-08-20 216.45 218.60 215.60 218.15 0.0M
2021-08-19 214.20 217.05 213.80 216.45 0.0M
2021-08-18 218.15 218.25 217.65 218.05 0.0M
2021-08-17 217.55 218.10 217.55 217.90 0.0M
2021-08-16 217.05 218.05 217.00 218.05 0.0M
2021-08-13 218.50 218.75 217.75 217.75 0.0M
2021-08-12 218.85 219.30 218.05 218.05 0.0M
2021-08-11 217.60 218.75 217.00 218.35 0.0M
2021-08-10 214.95 217.20 214.95 217.20 0.0M
2021-08-09 214.95 214.95 214.75 214.95 0.0M
2021-08-06 213.35 215.05 213.35 214.80 0.0M
2021-08-05 212.20 212.90 212.10 212.45 0.0M
2021-08-04 212.95 213.70 212.30 212.75 0.0M
2021-08-03 211.20 212.25 211.20 212.25 0.0M
2021-08-02 212.40 212.50 211.15 211.60 0.0M
2021-07-30 209.10 211.05 209.10 210.80 0.0M
2021-07-29 209.90 210.85 209.90 210.85 0.0M
2021-07-28 211.05 211.30 209.90 210.25 0.0M
2021-07-27 211.05 211.50 209.95 209.95 0.0M
2021-07-26 211.05 211.80 211.05 211.60 0.0M
2021-07-23 210.65 212.00 210.65 212.00 0.0M
2021-07-22 209.65 210.00 209.25 209.25 0.0M
2021-07-21 208.75 210.05 208.70 209.05 0.0M
2021-07-20 206.15 208.80 205.35 208.20 0.0M
2021-07-19 206.45 206.45 203.30 204.35 0.0M
2021-07-16 208.05 208.50 207.95 207.95 0.0M
2021-07-15 207.60 208.10 206.60 208.10 0.0M
2021-07-14 208.40 209.25 207.95 207.95 0.0M
2021-07-13 208.90 209.00 208.75 208.95 0.0M
2021-07-12 208.25 208.55 207.30 208.45 0.0M
2021-07-09 206.75 207.90 206.45 207.90 0.0M
2021-07-08 207.35 207.45 205.20 206.05 0.0M
2021-07-07 207.65 208.55 207.65 208.55 0.0M
2021-07-06 208.00 208.65 206.00 206.50 0.0M
2021-07-05 208.15 208.35 207.85 208.15 0.0M
2021-07-02 208.15 208.25 207.70 208.00 0.0M
2021-07-01 206.95 207.25 206.15 207.25 0.0M
2021-06-30 205.70 205.95 205.40 205.90 0.0M
2021-06-29 204.80 205.60 204.80 205.60 0.0M
2021-06-28 204.85 205.55 204.20 204.20 0.0M
2021-06-25 203.25 204.45 203.05 204.45 0.0M
2021-06-24 202.45 203.00 202.45 202.70 0.0M
2021-06-23 203.15 203.15 201.95 202.00 0.0M
2021-06-22 202.55 202.95 202.55 202.95 0.0M
2021-06-21 199.34 202.35 199.34 202.35 0.0M
2021-06-18 202.90 202.90 201.00 201.00 0.0M
2021-06-17 202.15 203.50 202.15 203.00 0.0M
2021-06-16 201.85 202.05 201.70 202.05 0.0M
2021-06-15 203.15 203.15 201.35 201.35 0.0M
2021-06-14 203.20 203.20 201.45 201.45 0.0M
2021-06-11 200.90 202.45 200.50 202.45 0.0M
2021-06-10 200.90 201.20 200.80 201.20 0.0M
2021-06-09 201.35 201.80 201.20 201.20 0.0M
2021-06-08 201.05 201.15 200.15 200.50 0.0M
2021-06-07 201.30 201.35 199.80 199.84 0.0M
2021-06-04 200.75 200.85 200.75 200.75 0.0M
2021-06-03 199.44 200.60 198.38 200.60 0.0M
2021-06-02 198.86 199.60 198.86 199.34 0.0M
2021-06-01 198.98 200.55 198.78 198.88 0.0M
2021-05-31 199.28 199.28 198.20 198.20 0.0M
2021-05-28 199.66 200.20 199.44 199.44 0.0M
2021-05-27 197.60 199.06 197.60 199.04 0.0M
2021-05-26 197.26 197.70 196.88 197.70 0.0M
2021-05-25 197.90 197.90 197.20 197.24 0.0M
2021-05-21 197.42 198.78 197.42 198.64 0.0M
2021-05-20 196.52 197.74 195.82 197.74 0.0M
2021-05-19 195.92 196.14 194.68 194.68 0.0M
2021-05-18 200.60 200.60 198.52 198.60 0.0M
2021-05-17 201.10 201.10 199.46 200.05 0.0M
2021-05-14 200.05 200.30 199.46 200.30 0.0M
2021-05-13 196.14 199.00 195.10 199.00 0.0M
2021-05-12 199.04 199.04 198.26 198.38 0.0M
2021-05-11 203.05 203.05 197.94 198.92 0.0M
2021-05-10 202.95 203.80 202.00 203.80 0.0M
2021-05-07 202.60 203.05 200.80 202.10 0.0M
2021-05-06 201.95 201.95 200.10 200.95 0.0M
2021-05-05 201.70 202.10 201.25 201.50 0.0M
2021-05-04 200.40 200.60 199.08 199.66 0.0M
2021-05-03 200.90 200.90 199.74 199.88 0.0M
2021-04-30 198.68 199.00 198.20 199.00 0.0M
2021-04-29 198.44 198.78 198.12 198.12 0.0M
2021-04-28 199.56 199.56 198.74 198.74 0.0M
2021-04-27 199.52 199.98 198.92 198.92 0.0M
2021-04-26 198.88 199.88 198.88 199.64 0.0M
2021-04-23 198.26 198.96 197.76 198.96 0.0M
2021-04-22 198.66 199.58 198.44 199.58 0.0M
2021-04-21 197.86 198.90 197.08 198.38 0.0M
2021-04-20 198.04 198.04 196.68 196.68 0.0M
2021-04-19 199.26 199.26 197.94 198.22 0.0M
2021-04-16 198.90 199.80 198.90 199.72 0.0M
2021-04-15 198.98 199.34 198.82 198.82 0.0M
2021-04-14 198.52 199.00 197.80 199.00 0.0M
2021-04-13 200.15 200.40 198.14 198.14 0.0M
2021-04-12 199.20 199.30 199.20 199.30 0.0M
2021-04-09 197.90 199.16 197.90 199.16 0.0M
2021-04-08 198.52 198.98 197.00 197.28 0.0M
2021-04-07 198.52 198.52 197.28 197.28 0.0M
2021-04-06 199.34 199.94 198.90 199.16 0.0M
2021-04-01 197.24 197.42 196.92 197.38 0.0M
2021-03-31 197.44 197.44 196.78 196.78 0.0M
2021-03-30 196.88 197.02 195.28 197.02 0.0M
2021-03-29 195.72 196.54 194.96 194.96 0.0M
2021-03-26 194.76 194.76 194.24 194.68 0.0M
2021-03-25 190.78 192.40 188.78 192.40 0.0M
2021-03-24 190.94 193.12 190.94 193.12 0.0M
2021-03-23 192.68 193.30 192.04 192.18 0.0M
2021-03-22 192.46 193.10 192.42 192.42 0.0M
2021-03-19 193.42 194.20 193.24 194.20 0.0M
2021-03-18 194.26 196.50 193.92 196.24 0.0M
2021-03-17 194.16 194.44 193.84 193.84 0.0M
2021-03-16 195.30 195.48 194.52 194.52 0.0M
2021-03-15 195.06 195.06 193.60 193.60 0.0M
2021-03-12 191.96 192.54 191.74 192.54 0.0M
2021-03-11 192.60 192.60 190.78 192.40 0.0M
2021-03-10 189.10 191.40 189.10 190.94 0.0M
2021-03-09 190.84 191.58 190.56 190.88 0.0M
2021-03-08 187.36 191.34 187.36 191.34 0.0M
2021-03-05 182.20 182.90 181.82 181.82 0.0M
2021-03-04 183.34 183.34 182.62 182.62 0.0M
2021-03-03 184.80 184.94 184.78 184.78 0.0M
2021-03-02 184.62 185.34 183.66 183.66 0.0M
2021-03-01 182.42 185.30 181.68 185.02 0.0M
2021-02-26 178.64 180.64 178.64 180.62 0.0M
2021-02-25 184.22 184.22 181.36 181.36 0.0M
2021-02-24 180.58 183.36 180.58 183.36 0.0M
2021-02-23 181.24 181.24 179.92 179.92 0.0M
2021-02-22 178.58 180.86 178.08 180.86 0.0M
2021-02-19 178.08 179.98 178.08 179.98 0.0M
2021-02-18 179.74 179.74 177.96 177.96 0.0M
2021-02-17 179.68 180.06 179.26 179.26 0.0M
2021-02-16 180.26 180.26 179.58 179.58 0.0M
2021-02-15 179.96 180.00 179.96 180.00 0.0M
2021-02-12 177.66 178.72 177.66 178.72 0.0M
2021-02-11 178.48 178.48 177.66 178.22 0.0M
2021-02-10 178.26 178.48 176.98 177.84 0.0M
2021-02-09 178.02 178.02 177.48 177.92 0.0M
2021-02-08 176.56 177.52 176.56 177.52 0.0M
2021-02-05 177.38 177.82 177.04 177.04 0.0M
2021-02-04 173.80 176.38 173.80 176.38 0.0M
2021-02-03 174.30 174.30 173.62 173.62 0.0M
2021-02-02 172.04 174.70 172.04 174.70 0.0M
2021-02-01 169.08 169.86 169.08 169.86 0.0M
2021-01-29 169.04 169.94 168.88 168.88 0.0M
2021-01-28 168.90 171.68 167.70 171.64 0.0M
2021-01-27 171.34 171.48 170.12 170.90 0.0M
2021-01-26 172.26 173.82 172.26 172.60 0.0M
2021-01-25 173.68 173.68 172.16 172.16 0.0M
2021-01-22 173.20 173.20 172.24 172.74 0.0M
2021-01-21 176.04 176.04 174.14 174.14 0.0M
2021-01-20 174.66 175.36 174.66 175.36 0.0M
2021-01-19 176.16 176.16 174.84 174.84 0.0M
2021-01-18 174.46 175.38 174.46 175.22 0.0M
2021-01-15 175.70 175.70 174.36 174.36 0.0M
2021-01-14 175.58 176.54 175.10 176.54 0.0M
2021-01-13 174.90 174.90 174.48 174.48 0.0M
2021-01-12 174.30 175.66 174.30 175.32 0.0M
2021-01-11 171.00 173.16 171.00 172.82 0.0M
2021-01-08 172.80 172.80 171.62 171.62 0.0M
2021-01-07 169.70 171.58 169.04 171.58 0.0M
2021-01-06 163.72 168.76 162.62 168.76 0.0M
2021-01-05 160.96 162.16 160.96 162.16 0.0M
2021-01-04 164.84 164.84 160.76 160.76 0.0M