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
2023-12-29 84.02 84.20 83.89 84.05 0.0M
2023-12-28 83.63 83.92 83.50 83.87 0.0M
2023-12-27 84.34 84.34 83.36 83.45 0.0M
2023-12-22 83.67 84.01 83.53 83.90 0.0M
2023-12-21 83.83 83.92 83.52 83.67 0.0M
2023-12-20 84.38 84.48 84.22 84.46 0.0M
2023-12-19 84.22 84.23 84.00 84.17 0.0M
2023-12-18 83.96 84.26 83.96 84.22 0.0M
2023-12-15 83.56 84.02 83.56 83.99 0.0M
2023-12-14 84.20 84.21 83.28 83.28 0.0M
2023-12-13 83.63 83.67 83.54 83.64 0.0M
2023-12-12 83.28 83.30 83.08 83.23 0.0M
2023-12-11 83.00 83.28 82.89 83.14 0.0M
2023-12-08 82.36 82.84 82.36 82.80 0.0M
2023-12-07 81.91 82.40 81.81 82.33 0.0M
2023-12-06 82.33 82.50 82.06 82.06 0.0M
2023-12-05 81.77 82.12 81.49 82.12 0.0M
2023-12-04 81.80 81.85 81.60 81.60 0.0M
2023-12-01 81.34 81.74 81.20 81.67 0.0M
2023-11-30 80.76 81.08 80.76 80.85 0.0M
2023-11-29 80.44 80.89 80.44 80.58 0.0M
2023-11-28 80.59 80.59 80.24 80.53 0.0M
2023-11-27 80.61 80.81 80.55 80.76 0.0M
2023-11-24 80.98 81.14 80.70 80.80 0.0M
2023-11-23 80.97 81.16 80.90 81.09 0.0M
2023-11-22 80.65 81.23 80.56 81.23 0.0M
2023-11-21 80.42 80.56 80.20 80.38 0.0M
2023-11-20 80.11 80.31 80.11 80.31 0.0M
2023-11-17 80.81 80.81 80.22 80.25 0.0M
2023-11-16 80.53 80.53 80.13 80.17 0.0M
2023-11-15 80.31 80.60 80.29 80.54 0.0M
2023-11-14 79.88 80.44 79.71 80.32 0.0M
2023-11-13 79.73 80.00 79.73 79.90 0.0M
2023-11-10 79.14 79.43 78.90 79.36 0.0M
2023-11-09 79.31 79.55 79.08 79.29 0.0M
2023-11-08 79.36 79.52 79.10 79.13 0.0M
2023-11-07 78.81 79.42 78.81 79.41 0.0M
2023-11-06 78.72 78.78 78.61 78.67 0.0M
2023-11-03 78.62 78.79 78.42 78.78 0.0M
2023-11-02 77.67 78.44 77.56 78.44 0.0M
2023-11-01 76.72 77.49 76.68 77.38 0.0M
2023-10-31 75.79 76.45 75.79 76.39 0.0M
2023-10-30 75.93 76.00 75.39 75.71 0.0M
2023-10-27 76.16 76.33 75.67 75.73 0.0M
2023-10-26 76.30 76.64 76.30 76.44 0.0M
2023-10-25 77.34 77.61 76.99 77.04 0.0M
2023-10-24 76.76 77.64 76.76 77.53 0.0M
2023-10-23 77.36 77.36 76.57 77.08 0.0M
2023-10-20 78.04 78.14 77.33 77.39 0.0M
2023-10-19 79.14 79.25 78.77 78.87 0.0M
2023-10-18 79.84 79.87 79.66 79.78 0.0M
2023-10-17 80.15 80.23 79.68 80.06 0.0M
2023-10-16 79.79 80.39 79.55 80.30 0.0M
2023-10-13 80.02 80.35 79.75 79.91 0.0M
2023-10-12 79.97 80.31 79.97 80.20 0.0M
2023-10-11 79.57 79.81 79.42 79.42 0.0M
2023-10-10 79.48 79.95 79.25 79.88 0.0M
2023-10-09 78.51 78.92 78.39 78.92 0.0M
2023-10-06 78.07 78.26 77.73 78.24 0.0M
2023-10-05 78.34 78.34 77.74 77.79 0.0M
2023-10-04 77.82 78.05 77.71 78.00 0.0M
2023-10-03 79.23 79.27 78.14 78.14 0.0M
2023-10-02 78.82 79.06 78.57 79.06 0.0M
2023-09-29 78.76 79.20 78.71 78.84 0.0M
2023-09-28 78.81 78.81 78.33 78.72 0.0M
2023-09-27 78.48 78.77 78.48 78.54 0.0M
2023-09-26 78.91 78.91 78.35 78.35 0.0M
2023-09-25 78.60 79.02 78.38 79.02 0.0M
2023-09-22 78.70 79.01 78.69 78.99 0.0M
2023-09-21 79.81 79.81 79.06 79.06 0.0M
2023-09-20 80.49 80.54 80.31 80.31 0.0M
2023-09-19 80.53 80.71 79.98 80.12 0.0M
2023-09-18 80.77 80.81 80.66 80.68 0.0M
2023-09-15 81.93 81.93 80.87 80.88 0.0M
2023-09-14 80.65 81.52 80.54 81.48 0.0M
2023-09-13 80.34 80.61 80.26 80.61 0.0M
2023-09-12 80.77 80.81 80.55 80.57 0.0M
2023-09-11 80.53 80.71 80.41 80.48 0.0M
2023-09-08 80.48 80.64 80.20 80.64 0.0M
2023-09-07 80.34 80.40 80.08 80.38 0.0M
2023-09-06 80.88 80.88 80.46 80.47 0.0M
2023-09-05 80.83 81.44 80.82 81.25 0.0M
2023-09-04 80.95 80.96 80.80 80.80 0.0M
2023-09-01 80.37 80.80 80.37 80.78 0.0M
2023-08-31 80.02 80.65 80.02 80.55 0.0M
2023-08-30 79.93 79.93 79.42 79.76 0.0M
2023-08-29 79.32 79.78 79.12 79.78 0.0M
2023-08-28 78.80 79.20 78.77 79.03 0.0M
2023-08-25 78.43 78.61 78.30 78.61 0.0M
2023-08-24 79.49 79.50 78.59 78.59 0.0M
2023-08-23 78.35 78.83 78.35 78.75 0.0M
2023-08-22 77.88 78.57 77.88 78.33 0.0M
2023-08-21 77.61 77.83 77.51 77.51 0.0M
2023-08-18 77.70 77.70 77.20 77.45 0.0M
2023-08-17 78.38 78.38 78.05 78.14 0.0M
2023-08-16 78.52 78.72 78.39 78.64 0.0M
2023-08-15 79.37 79.37 78.72 78.77 0.0M
2023-08-14 78.76 79.32 78.71 79.16 0.0M
2023-08-11 78.55 78.62 78.25 78.46 0.0M
2023-08-10 78.70 79.09 78.53 78.87 0.0M
2023-08-09 79.35 79.35 78.57 78.61 0.0M
2023-08-08 79.05 79.13 78.70 78.75 0.0M
2023-08-07 78.99 79.05 78.84 78.88 0.0M
2023-08-04 79.53 79.70 79.07 79.12 0.0M
2023-08-03 79.61 79.61 79.14 79.35 0.0M
2023-08-02 79.92 80.11 79.59 79.79 0.0M
2023-08-01 80.58 80.61 80.39 80.46 0.0M
2023-07-31 80.21 80.35 80.08 80.17 0.0M
2023-07-28 80.07 80.30 79.92 80.22 0.0M
2023-07-27 79.68 80.75 79.59 80.48 0.0M
2023-07-26 79.68 79.72 79.38 79.40 0.0M
2023-07-25 79.46 79.77 79.34 79.71 0.0M
2023-07-24 78.59 79.31 78.59 79.28 0.0M
2023-07-21 78.63 79.00 78.63 78.95 0.0M
2023-07-20 78.38 78.83 78.31 78.83 0.0M
2023-07-19 78.39 78.82 78.24 78.77 0.0M
2023-07-18 77.41 77.93 77.41 77.93 0.0M
2023-07-17 77.26 77.57 77.21 77.55 0.0M
2023-07-14 77.51 77.68 77.43 77.55 0.0M
2023-07-13 77.55 77.61 77.44 77.44 0.0M
2023-07-12 77.65 78.00 77.65 77.65 0.0M
2023-07-11 77.30 77.58 77.25 77.50 0.0M
2023-07-10 77.17 77.55 77.11 77.33 0.0M
2023-07-07 78.04 78.14 77.72 77.72 0.0M
2023-07-06 78.64 78.70 77.83 77.86 0.0M
2023-07-05 78.70 78.95 78.42 78.89 0.0M
2023-07-04 78.74 78.83 78.67 78.79 0.0M
2023-07-03 78.80 78.96 78.59 78.66 0.0M
2023-06-30 78.06 78.52 78.06 78.44 0.0M
2023-06-29 77.38 77.78 77.30 77.78 0.0M
2023-06-28 77.00 77.37 76.85 77.37 0.0M
2023-06-27 76.62 76.76 76.25 76.60 0.0M
2023-06-26 76.96 76.96 76.72 76.72 0.0M
2023-06-23 77.04 77.46 77.01 77.01 0.0M
2023-06-22 76.41 76.78 76.23 76.78 0.0M
2023-06-21 77.38 77.48 76.80 76.92 0.0M
2023-06-20 77.57 77.57 77.34 77.39 0.0M
2023-06-19 77.74 77.86 77.64 77.64 0.0M
2023-06-16 77.81 78.09 77.80 78.02 0.0M
2023-06-15 77.84 77.84 77.35 77.69 0.0M
2023-06-14 77.99 78.10 77.83 77.92 0.0M
2023-06-13 77.66 78.00 77.50 77.97 0.0M
2023-06-12 77.27 77.27 77.05 77.26 0.0M
2023-06-09 76.65 77.25 76.65 77.04 0.0M
2023-06-08 76.70 76.71 76.26 76.56 0.0M
2023-06-07 77.24 77.24 76.97 77.03 0.0M
2023-06-06 76.73 77.20 76.73 77.09 0.0M
2023-06-05 77.04 77.37 76.93 77.18 0.0M
2023-06-02 75.73 76.77 75.70 76.76 0.0M
2023-06-01 75.50 75.69 74.94 75.40 0.0M
2023-05-31 75.54 75.80 75.15 75.27 0.0M
2023-05-30 75.91 76.06 75.48 75.52 0.0M
2023-05-29 75.75 75.80 75.68 75.79 0.0M
2023-05-26 74.48 75.49 74.28 75.38 0.0M
2023-05-25 74.26 74.57 74.18 74.26 0.0M
2023-05-24 73.92 74.02 73.48 73.60 0.0M
2023-05-23 74.70 74.83 74.65 74.71 0.0M
2023-05-22 74.59 74.85 74.50 74.81 0.0M
2023-05-19 74.93 75.10 74.50 74.50 0.0M
2023-05-18 73.86 74.72 73.86 74.64 0.0M
2023-05-17 72.93 73.39 72.93 73.34 0.0M
2023-05-16 72.94 73.07 72.90 73.02 0.0M
2023-05-15 73.22 73.27 72.85 73.03 0.0M
2023-05-12 72.84 73.24 72.84 72.89 0.0M
2023-05-11 73.00 73.11 72.52 72.71 0.0M
2023-05-10 72.33 72.60 72.21 72.37 0.0M
2023-05-09 72.30 72.42 72.19 72.42 0.0M
2023-05-08 71.96 72.20 71.91 72.09 0.0M
2023-05-05 71.02 71.93 71.02 71.91 0.0M
2023-05-04 71.11 71.21 70.82 70.93 0.0M
2023-05-03 72.00 72.00 71.65 71.65 0.0M
2023-05-02 72.92 73.06 71.65 71.65 0.0M
2023-04-28 72.05 72.57 72.04 72.28 0.0M
2023-04-27 70.82 71.47 70.82 71.47 0.0M
2023-04-26 71.40 71.40 70.60 70.99 0.0M
2023-04-25 71.74 71.90 71.65 71.82 0.0M
2023-04-24 72.06 72.17 71.90 71.92 0.0M
2023-04-21 72.46 72.47 72.13 72.24 0.0M
2023-04-20 72.60 72.60 72.28 72.38 0.0M
2023-04-19 72.63 72.69 72.54 72.67 0.0M
2023-04-18 72.95 73.17 72.59 72.71 0.0M
2023-04-17 72.54 72.82 72.48 72.68 0.0M
2023-04-14 71.97 72.54 71.91 72.25 0.0M
2023-04-13 71.75 71.75 71.28 71.61 0.0M
2023-04-12 72.25 72.53 71.70 71.88 0.0M
2023-04-11 72.41 72.55 72.26 72.33 0.0M
2023-04-06 71.96 72.05 71.70 71.86 0.0M
2023-04-05 71.94 71.95 71.81 71.85 0.0M
2023-04-04 72.65 72.87 71.86 71.92 0.0M
2023-04-03 72.81 72.81 72.40 72.44 0.0M
2023-03-31 71.43 72.20 71.43 72.17 0.0M
2023-03-30 71.49 71.54 71.25 71.32 0.0M
2023-03-29 71.01 71.09 70.85 71.03 0.0M
2023-03-28 70.88 70.88 70.24 70.36 0.0M
2023-03-27 71.10 71.35 70.91 70.92 0.0M
2023-03-24 70.22 70.41 69.89 70.36 0.0M
2023-03-23 69.89 70.62 69.76 70.34 0.0M
2023-03-22 71.17 71.29 71.10 71.10 0.0M
2023-03-21 70.88 71.00 70.87 70.97 0.0M
2023-03-20 70.20 70.63 69.97 70.45 0.0M
2023-03-17 71.40 71.45 70.59 70.59 0.0M
2023-03-16 70.64 71.18 70.17 71.11 0.0M
2023-03-15 70.04 70.44 69.53 70.14 0.0M
2023-03-14 69.42 70.37 69.33 70.28 0.0M
2023-03-13 70.10 70.10 68.38 69.19 0.0M
2023-03-10 70.68 71.12 69.79 70.78 0.0M
2023-03-09 72.51 72.79 72.29 72.47 0.0M
2023-03-08 72.58 72.70 72.40 72.40 0.0M
2023-03-07 72.80 73.00 72.69 72.69 0.0M
2023-03-06 73.00 73.20 72.91 73.12 0.0M
2023-03-03 71.91 72.68 71.91 72.68 0.0M
2023-03-02 70.78 71.42 70.78 71.32 0.0M
2023-03-01 71.76 71.76 70.85 71.03 0.0M
2023-02-28 71.88 72.22 71.78 71.95 0.0M
2023-02-27 72.38 72.65 72.25 72.25 0.0M
2023-02-24 72.56 72.56 71.68 71.90 0.0M
2023-02-23 72.41 72.79 72.15 72.15 0.0M
2023-02-22 72.08 72.15 71.97 72.15 0.0M
2023-02-21 72.87 72.89 72.15 72.15 0.0M
2023-02-20 73.05 73.22 72.96 72.98 0.0M
2023-02-17 73.31 73.48 72.83 72.83 0.0M
2023-02-16 74.36 74.42 73.61 73.92 0.0M
2023-02-15 73.58 74.09 73.54 74.09 0.0M
2023-02-14 73.82 74.00 73.34 73.34 0.0M
2023-02-13 73.20 73.74 73.20 73.71 0.0M
2023-02-10 72.73 73.28 72.61 73.18 0.0M
2023-02-09 73.93 73.95 73.52 73.52 0.0M
2023-02-08 74.13 74.18 73.50 73.50 0.0M
2023-02-07 73.51 73.69 73.40 73.69 0.0M
2023-02-06 73.14 73.56 72.88 73.56 0.0M
2023-02-03 72.83 73.88 72.57 73.88 0.0M
2023-02-02 71.94 73.35 71.94 73.35 0.0M
2023-02-01 71.61 71.62 71.06 71.30 0.0M
2023-01-31 71.14 71.28 70.68 71.28 0.0M
2023-01-30 71.24 71.28 70.78 71.28 0.0M
2023-01-27 71.14 71.72 71.14 71.72 0.0M
2023-01-26 70.64 71.12 70.64 70.99 0.0M
2023-01-25 70.45 70.45 69.42 69.88 0.0M
2023-01-24 70.69 70.74 70.39 70.64 0.0M
2023-01-23 69.73 70.86 69.67 70.86 0.0M
2023-01-20 69.10 69.48 68.90 69.48 0.0M
2023-01-19 69.51 69.51 68.95 68.97 0.0M
2023-01-18 70.63 70.73 70.09 70.09 0.0M
2023-01-17 70.47 70.93 70.47 70.77 0.0M
2023-01-16 70.64 70.78 70.35 70.67 0.0M
2023-01-13 70.17 70.38 70.17 70.32 0.0M
2023-01-12 70.62 70.89 70.10 70.19 0.0M
2023-01-11 69.82 70.13 69.80 70.10 0.0M
2023-01-10 69.31 69.55 69.18 69.38 0.0M
2023-01-09 69.80 70.35 69.77 70.26 0.0M
2023-01-06 69.33 69.94 69.33 69.80 0.0M
2023-01-05 69.29 69.61 69.25 69.26 0.0M
2023-01-04 69.26 69.73 69.08 69.73 0.0M
2023-01-03 69.64 70.48 69.08 69.08 0.0M
2023-01-02 69.65 70.30 69.34 70.10 0.0M