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

AUM5
🏛️ Deutschland →
113.77
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
2021-12-30 79.87 80.04 79.76 79.82 0.0M
2021-12-29 80.00 80.13 79.43 79.51 0.0M
2021-12-28 79.75 80.08 79.75 79.81 0.0M
2021-12-27 78.64 79.44 78.56 79.35 0.0M
2021-12-23 78.23 78.83 78.23 78.82 0.0M
2021-12-22 77.68 77.95 77.51 77.95 0.0M
2021-12-21 76.72 77.08 76.58 77.06 0.0M
2021-12-20 76.32 76.48 75.59 75.59 0.0M
2021-12-17 77.75 77.99 76.72 77.60 0.0M
2021-12-16 78.86 79.31 78.26 78.39 0.0M
2021-12-15 77.66 77.66 77.19 77.19 0.0M
2021-12-14 78.32 78.39 77.14 77.20 0.0M
2021-12-13 78.76 79.07 78.00 78.02 0.0M
2021-12-10 77.94 78.98 77.90 77.94 0.0M
2021-12-09 78.14 78.33 77.91 78.33 0.0M
2021-12-08 78.39 78.64 77.67 77.80 0.0M
2021-12-07 77.27 78.59 77.27 78.56 0.0M
2021-12-06 76.23 76.68 75.68 76.58 0.0M
2021-12-03 76.42 76.60 75.43 75.65 0.0M
2021-12-02 75.40 76.12 75.00 75.81 0.0M
2021-12-01 76.50 77.34 76.50 77.23 0.0M
2021-11-30 76.58 77.01 76.22 76.61 0.0M
2021-11-29 77.49 77.74 77.12 77.60 0.0M
2021-11-26 77.28 77.52 76.47 76.52 0.0M
2021-11-25 79.17 79.17 79.00 79.05 0.0M
2021-11-24 78.52 78.88 78.43 78.84 0.0M
2021-11-23 78.19 78.61 77.84 77.99 0.0M
2021-11-22 78.73 79.27 78.65 79.07 0.0M
2021-11-19 78.35 78.60 78.22 78.33 0.0M
2021-11-18 78.06 78.11 77.57 77.86 0.0M
2021-11-17 78.29 78.29 78.04 78.08 0.0M
2021-11-16 77.49 78.14 77.43 78.14 0.0M
2021-11-15 77.01 77.31 77.00 77.22 0.0M
2021-11-12 76.47 76.96 76.47 76.92 0.0M
2021-11-11 76.43 76.61 76.34 76.47 0.0M
2021-11-10 76.17 76.41 75.85 76.41 0.0M
2021-11-09 76.17 76.42 76.00 76.07 0.0M
2021-11-08 76.36 76.57 76.31 76.36 0.0M
2021-11-05 76.18 76.98 76.18 76.62 0.0M
2021-11-04 75.89 76.27 75.89 76.09 0.0M
2021-11-03 75.19 75.19 75.10 75.16 0.0M
2021-11-02 74.72 75.22 74.71 75.22 0.0M
2021-11-01 75.04 75.23 74.73 74.79 0.0M
2021-10-29 73.71 74.83 73.71 74.77 0.0M
2021-10-28 73.89 74.04 73.82 73.90 0.0M
2021-10-27 74.24 74.25 74.00 74.20 0.0M
2021-10-26 74.28 74.57 74.20 74.44 0.0M
2021-10-25 73.48 73.82 73.40 73.82 0.0M
2021-10-22 73.40 73.61 73.29 73.29 0.0M
2021-10-21 73.03 73.32 73.03 73.15 0.0M
2021-10-20 72.94 73.25 72.94 73.22 0.0M
2021-10-19 72.55 72.94 72.50 72.91 0.0M
2021-10-18 72.43 72.62 72.13 72.56 0.0M
2021-10-15 72.08 72.42 72.06 72.41 0.0M
2021-10-14 71.09 71.80 71.09 71.79 0.0M
2021-10-13 70.65 70.97 70.47 70.50 0.0M
2021-10-12 70.39 71.16 70.39 71.02 0.0M
2021-10-11 71.08 71.67 71.06 71.64 0.0M
2021-10-08 71.72 71.73 71.46 71.46 0.0M
2021-10-07 71.29 71.92 71.29 71.88 0.0M
2021-10-06 70.11 70.35 69.81 70.17 0.0M
2021-10-05 69.77 70.69 69.75 70.62 0.0M
2021-10-04 70.19 70.29 69.28 69.28 0.0M
2021-10-01 69.31 70.10 69.31 70.10 0.0M
2021-09-30 71.19 71.19 70.52 70.52 0.0M
2021-09-29 70.37 70.90 70.37 70.72 0.0M
2021-09-28 71.25 71.28 70.17 70.17 0.0M
2021-09-27 71.84 71.86 71.37 71.41 0.0M
2021-09-24 71.06 71.44 70.94 71.25 0.0M
2021-09-23 70.78 71.26 70.72 71.26 0.0M
2021-09-22 70.14 70.49 70.00 70.49 0.0M
2021-09-21 70.22 70.55 69.75 70.15 0.0M
2021-09-20 70.40 70.44 69.78 69.78 0.0M
2021-09-17 71.49 71.49 71.05 71.05 0.0M
2021-09-16 71.35 71.59 71.03 71.12 0.0M
2021-09-15 70.86 70.86 70.57 70.82 0.0M
2021-09-14 71.02 71.15 70.82 70.84 0.0M
2021-09-13 71.39 71.55 70.92 70.96 0.0M
2021-09-10 71.52 71.68 71.14 71.19 0.0M
2021-09-09 71.39 72.01 71.39 71.73 0.0M
2021-09-08 71.70 71.85 71.49 71.57 0.0M
2021-09-07 71.86 71.89 71.64 71.66 0.0M
2021-09-06 71.85 72.01 71.85 71.98 0.0M
2021-09-03 71.82 71.89 71.46 71.70 0.0M
2021-09-02 71.77 71.92 71.74 71.92 0.0M
2021-09-01 72.20 72.28 71.78 71.78 0.0M
2021-08-31 72.11 72.11 71.73 72.07 0.0M
2021-08-30 71.77 72.19 71.77 72.19 0.0M
2021-08-27 71.49 71.71 71.49 71.71 0.0M
2021-08-26 71.66 71.79 71.49 71.49 0.0M
2021-08-25 71.81 71.81 71.69 71.80 0.0M
2021-08-24 71.81 71.82 71.65 71.70 0.0M
2021-08-23 71.42 71.75 71.22 71.72 0.0M
2021-08-20 70.61 71.32 70.35 71.26 0.0M
2021-08-19 70.13 70.69 69.89 70.60 0.0M
2021-08-18 71.30 71.33 71.10 71.21 0.0M
2021-08-17 71.13 71.31 71.01 71.28 0.0M
2021-08-16 70.89 71.02 70.65 70.89 0.0M
2021-08-13 71.35 71.37 71.01 71.01 0.0M
2021-08-12 71.05 71.13 71.01 71.11 0.0M
2021-08-11 71.06 71.06 70.91 70.95 0.0M
2021-08-10 70.82 71.17 70.82 71.01 0.0M
2021-08-09 70.64 70.75 70.56 70.74 0.0M
2021-08-06 70.22 70.70 70.22 70.66 0.0M
2021-08-05 69.80 70.03 69.77 70.00 0.0M
2021-08-04 69.79 69.94 69.48 69.79 0.0M
2021-08-03 69.45 69.48 69.38 69.45 0.0M
2021-08-02 69.81 69.87 69.59 69.65 0.0M
2021-07-30 69.11 69.59 69.06 69.53 0.0M
2021-07-29 69.69 69.80 69.56 69.80 0.0M
2021-07-28 69.79 70.11 69.79 69.92 0.0M
2021-07-27 70.15 70.26 69.50 69.50 0.0M
2021-07-26 70.06 70.16 69.83 70.16 0.0M
2021-07-23 69.78 70.21 69.77 70.21 0.0M
2021-07-22 69.39 69.43 69.08 69.43 0.0M
2021-07-21 68.99 69.22 68.88 69.10 0.0M
2021-07-20 68.14 68.82 67.88 68.71 0.0M
2021-07-19 68.54 68.55 67.40 67.73 0.0M
2021-07-16 69.18 69.47 69.01 69.01 0.0M
2021-07-15 69.23 69.29 69.09 69.29 0.0M
2021-07-14 69.36 69.64 69.30 69.30 0.0M
2021-07-13 69.23 69.65 69.20 69.65 0.0M
2021-07-12 68.98 69.22 68.66 69.16 0.0M
2021-07-09 68.57 68.96 68.44 68.96 0.0M
2021-07-08 68.84 68.84 67.89 68.24 0.0M
2021-07-07 68.86 69.15 68.86 69.10 0.0M
2021-07-06 68.58 69.08 68.50 68.57 0.0M
2021-07-05 68.65 68.77 68.60 68.77 0.0M
2021-07-02 68.43 68.63 68.43 68.56 0.0M
2021-07-01 68.05 68.20 67.84 68.10 0.0M
2021-06-30 67.64 67.89 67.46 67.86 0.0M
2021-06-29 67.40 67.72 67.40 67.56 0.0M
2021-06-28 67.22 67.38 67.15 67.15 0.0M
2021-06-25 66.94 67.09 66.92 67.09 0.0M
2021-06-24 66.73 67.07 66.73 66.97 0.0M
2021-06-23 66.86 66.86 66.58 66.58 0.0M
2021-06-22 66.53 66.71 66.43 66.71 0.0M
2021-06-21 65.61 66.30 65.60 66.30 0.0M
2021-06-18 66.50 66.50 65.95 65.98 0.0M
2021-06-17 65.78 66.41 65.78 66.41 0.0M
2021-06-16 65.62 65.70 65.50 65.62 0.0M
2021-06-15 65.82 65.87 65.48 65.48 0.0M
2021-06-14 65.80 65.88 65.44 65.44 0.0M
2021-06-11 65.13 65.60 65.13 65.60 0.0M
2021-06-10 64.96 65.20 64.94 65.20 0.0M
2021-06-09 64.99 65.07 64.90 65.01 0.0M
2021-06-08 64.98 65.12 64.76 64.79 0.0M
2021-06-07 65.06 65.08 64.75 64.75 0.0M
2021-06-04 64.82 64.98 64.76 64.92 0.0M
2021-06-03 64.60 64.81 64.20 64.81 0.0M
2021-06-02 64.42 64.65 64.42 64.62 0.0M
2021-06-01 64.46 64.76 64.21 64.35 0.0M
2021-05-31 64.60 64.65 64.23 64.23 0.0M
2021-05-28 64.71 64.96 64.66 64.66 0.0M
2021-05-27 64.24 64.66 64.21 64.55 0.0M
2021-05-26 64.26 64.32 64.07 64.32 0.0M
2021-05-25 64.35 64.35 64.08 64.08 0.0M
2021-05-21 63.74 64.17 63.74 64.05 0.0M
2021-05-20 63.13 63.71 62.83 63.71 0.0M
2021-05-19 62.78 62.78 62.32 62.52 0.0M
2021-05-18 64.17 64.17 63.71 63.76 0.0M
2021-05-17 64.26 64.26 63.92 63.92 0.0M
2021-05-14 63.87 64.20 63.71 64.20 0.1M
2021-05-13 62.80 63.90 62.58 63.67 0.0M
2021-05-12 63.87 63.94 63.45 63.45 0.0M
2021-05-11 64.22 64.22 63.32 63.73 0.0M
2021-05-10 65.13 65.14 64.88 65.02 0.0M
2021-05-07 65.16 65.22 64.93 65.15 0.0M
2021-05-06 64.96 64.99 64.52 64.76 0.0M
2021-05-05 65.04 65.16 64.96 65.12 0.0M
2021-05-04 65.08 65.21 64.41 64.41 0.0M
2021-05-03 65.17 65.31 64.98 65.06 0.0M
2021-04-30 64.86 65.01 64.75 64.98 0.0M
2021-04-29 64.91 65.02 64.67 64.67 0.0M
2021-04-28 65.00 65.00 64.74 64.74 0.0M
2021-04-27 64.94 64.96 64.70 64.75 0.0M
2021-04-26 64.58 64.89 64.47 64.85 0.0M
2021-04-23 64.30 64.71 64.16 64.69 0.0M
2021-04-22 64.69 64.97 64.64 64.97 0.0M
2021-04-21 64.30 64.52 64.27 64.52 0.0M
2021-04-20 64.57 64.57 64.01 64.01 0.0M
2021-04-19 65.15 65.17 64.68 64.68 0.0M
2021-04-16 65.01 65.22 64.97 65.15 0.0M
2021-04-15 64.58 65.02 64.58 65.00 0.0M
2021-04-14 64.68 64.75 64.66 64.66 0.0M
2021-04-13 64.87 64.88 64.54 64.68 0.0M
2021-04-12 64.72 64.81 64.60 64.62 0.0M
2021-04-09 64.37 64.51 64.37 64.48 0.0M
2021-04-08 64.40 64.44 64.15 64.22 0.0M
2021-04-07 64.09 64.18 63.92 64.00 0.0M
2021-04-06 64.33 64.42 64.21 64.36 0.0M
2021-04-01 63.45 63.70 63.44 63.56 0.0M
2021-03-31 63.02 63.35 62.88 63.35 0.0M
2021-03-30 63.15 63.20 62.94 63.07 0.0M
2021-03-29 62.67 62.90 62.56 62.74 0.0M
2021-03-26 62.24 62.37 62.09 62.34 0.0M
2021-03-25 61.56 61.75 61.16 61.69 0.0M
2021-03-24 61.75 62.16 61.75 62.05 0.0M
2021-03-23 61.67 62.04 61.58 62.01 0.0M
2021-03-22 61.27 61.69 61.27 61.68 0.0M
2021-03-19 61.43 61.68 61.22 61.49 0.0M
2021-03-18 61.90 62.04 61.68 61.96 0.0M
2021-03-17 62.22 62.24 61.77 61.86 0.0M
2021-03-16 62.14 62.39 62.06 62.27 0.0M
2021-03-15 61.68 61.90 61.40 61.63 0.0M
2021-03-12 61.29 61.46 61.20 61.29 0.0M
2021-03-11 61.32 61.66 61.18 61.64 0.0M
2021-03-10 60.72 61.24 60.72 61.17 0.0M
2021-03-09 60.43 61.03 60.43 61.03 0.0M
2021-03-08 59.82 60.87 59.72 60.85 0.0M
2021-03-05 58.70 59.50 58.55 58.62 0.0M
2021-03-04 59.13 59.39 58.73 59.26 0.0M
2021-03-03 60.10 60.19 59.56 59.70 0.0M
2021-03-02 60.29 60.47 59.91 59.91 0.0M
2021-03-01 59.55 60.32 59.55 60.29 0.0M
2021-02-26 58.62 59.19 58.33 59.19 0.0M
2021-02-25 60.10 60.10 59.29 59.29 0.0M
2021-02-24 59.43 59.94 59.34 59.94 0.0M
2021-02-23 59.66 59.66 58.57 59.16 0.0M
2021-02-22 59.63 59.70 59.47 59.66 0.0M
2021-02-19 60.18 60.34 60.13 60.34 0.0M
2021-02-18 60.64 60.66 60.00 60.16 0.0M
2021-02-17 60.64 60.79 60.46 60.46 0.0M
2021-02-16 60.76 60.77 60.55 60.55 0.0M
2021-02-15 60.64 60.78 60.58 60.74 0.0M
2021-02-12 60.08 60.30 60.08 60.30 0.0M
2021-02-11 60.17 60.25 60.11 60.18 0.0M
2021-02-10 60.29 60.34 59.95 59.95 0.0M
2021-02-09 60.32 60.32 60.11 60.22 0.0M
2021-02-08 60.30 60.43 60.27 60.27 0.0M
2021-02-05 60.34 60.53 60.14 60.19 0.0M
2021-02-04 59.38 59.95 59.38 59.95 0.0M
2021-02-03 59.55 59.55 59.28 59.32 0.0M
2021-02-02 58.53 59.42 58.53 59.42 0.0M
2021-02-01 57.42 57.94 57.42 57.94 0.0M
2021-01-29 57.48 57.82 57.24 57.24 0.0M
2021-01-28 57.49 58.61 57.16 58.53 0.0M
2021-01-27 58.86 59.04 58.26 58.26 0.0M
2021-01-26 58.95 59.21 58.95 58.99 0.0M
2021-01-25 58.97 59.11 58.43 58.70 0.0M
2021-01-22 58.74 58.75 58.41 58.70 0.0M
2021-01-21 59.31 59.31 58.95 59.06 0.0M
2021-01-20 58.26 59.04 58.26 59.03 0.0M
2021-01-19 58.35 58.35 58.04 58.10 0.0M
2021-01-18 58.02 58.18 58.00 58.18 0.0M
2021-01-15 58.11 58.18 57.85 58.11 0.0M
2021-01-14 58.48 58.67 58.37 58.47 0.0M
2021-01-13 58.08 58.31 57.92 58.29 0.0M
2021-01-12 58.27 58.36 58.19 58.19 0.0M
2021-01-11 58.14 58.37 58.05 58.28 0.0M
2021-01-08 58.14 58.15 57.87 57.87 0.0M
2021-01-07 57.06 57.81 56.98 57.63 0.0M
2021-01-06 56.10 57.07 55.80 57.07 0.0M
2021-01-05 56.11 56.41 55.96 56.21 0.0M
2021-01-04 57.21 57.22 56.10 56.10 0.0M