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
2024-12-30 112.29 112.52 111.28 111.28 0.0M
2024-12-27 113.50 113.63 112.15 112.47 0.0M
2024-12-23 112.44 112.49 111.82 112.08 0.0M
2024-12-20 110.79 112.32 109.75 112.32 0.0M
2024-12-19 111.25 112.05 111.09 111.93 0.0M
2024-12-18 113.37 113.69 113.16 113.69 0.0M
2024-12-17 113.36 113.54 112.93 113.30 0.0M
2024-12-16 113.17 113.77 113.06 113.60 0.0M
2024-12-13 113.88 113.91 113.10 113.26 0.0M
2024-12-12 113.57 113.90 113.37 113.73 0.0M
2024-12-11 113.03 113.90 112.86 113.90 0.0M
2024-12-10 112.73 113.33 112.68 113.18 0.0M
2024-12-09 113.28 113.29 112.29 112.65 0.0M
2024-12-06 112.71 113.49 112.59 113.16 0.0M
2024-12-05 113.31 113.51 112.91 113.05 0.0M
2024-12-04 113.19 113.78 113.05 113.26 0.0M
2024-12-03 113.11 113.11 112.67 112.87 0.0M
2024-12-02 112.71 113.36 112.37 113.16 0.0M
2024-11-29 111.70 112.25 111.68 112.23 0.0M
2024-11-28 111.98 111.98 111.76 111.89 0.0M
2024-11-27 112.45 112.45 111.30 111.46 0.0M
2024-11-26 112.14 112.60 111.67 112.55 0.0M
2024-11-25 112.50 112.56 111.84 112.10 0.0M
2024-11-22 111.30 112.78 111.30 112.41 0.0M
2024-11-21 110.05 111.13 109.86 111.13 0.0M
2024-11-20 110.05 110.23 109.37 109.61 0.0M
2024-11-19 109.51 109.54 108.33 109.54 0.0M
2024-11-18 109.38 109.62 108.99 109.62 0.0M
2024-11-15 110.04 110.10 109.34 109.34 0.0M
2024-11-14 111.33 112.00 110.80 110.96 0.0M
2024-11-13 110.41 111.29 110.16 111.29 0.0M
2024-11-12 110.72 110.93 110.56 110.74 0.0M
2024-11-11 110.30 110.93 110.30 110.69 0.0M
2024-11-08 108.92 109.64 108.59 109.64 0.0M
2024-11-07 108.29 108.50 107.95 108.43 0.0M
2024-11-06 107.65 108.51 107.37 107.88 0.0M
2024-11-05 103.07 103.67 102.90 103.65 0.0M
2024-11-04 103.23 103.31 102.70 103.01 0.0M
2024-11-01 103.24 104.10 103.18 104.06 0.0M
2024-10-31 104.26 104.36 103.39 103.47 0.0M
2024-10-30 105.98 105.98 105.29 105.47 0.0M
2024-10-29 105.68 105.95 105.52 105.81 0.0M
2024-10-28 105.95 106.00 105.58 105.64 0.0M
2024-10-25 105.34 105.93 105.29 105.86 0.0M
2024-10-24 105.68 105.92 105.34 105.40 0.0M
2024-10-23 106.31 106.37 105.63 105.63 0.0M
2024-10-22 105.84 105.91 105.50 105.91 0.0M
2024-10-21 105.88 105.99 105.51 105.58 0.0M
2024-10-18 105.76 105.85 105.66 105.77 0.0M
2024-10-17 105.69 106.39 105.62 106.01 0.0M
2024-10-16 104.86 104.98 104.55 104.98 0.0M
2024-10-15 105.56 105.59 104.99 105.06 0.0M
2024-10-14 104.33 105.24 104.26 105.01 0.0M
2024-10-11 103.58 104.15 103.39 104.02 0.0M
2024-10-10 103.75 103.77 103.36 103.74 0.0M
2024-10-09 102.52 103.48 102.52 103.48 0.0M
2024-10-08 101.60 102.57 101.53 102.56 0.0M
2024-10-07 102.58 102.58 102.18 102.41 0.0M
2024-10-04 101.24 102.69 101.24 102.04 0.0M
2024-10-03 101.25 101.53 100.94 101.42 0.0M
2024-10-02 100.90 101.43 100.59 101.43 0.0M
2024-10-01 101.37 101.82 100.59 101.04 0.0M
2024-09-30 100.58 100.80 100.09 100.80 0.0M
2024-09-27 101.01 101.01 100.73 100.90 0.0M
2024-09-26 101.25 101.48 100.48 100.49 0.0M
2024-09-25 100.10 100.64 100.10 100.64 0.0M
2024-09-24 100.91 100.91 100.22 100.53 0.0M
2024-09-23 100.23 100.81 100.23 100.64 0.0M
2024-09-20 100.07 100.24 99.92 99.97 0.0M
2024-09-19 99.86 100.58 99.79 100.41 0.0M
2024-09-18 99.45 99.45 99.13 99.22 0.0M
2024-09-17 99.28 99.69 99.28 99.68 0.0M
2024-09-16 99.10 99.18 98.65 98.89 0.0M
2024-09-13 99.03 99.42 98.96 99.42 0.0M
2024-09-12 98.94 99.10 98.33 98.67 0.0M
2024-09-11 97.18 97.65 96.24 96.63 0.0M
2024-09-10 96.79 97.51 96.78 97.31 0.0M
2024-09-09 96.26 96.80 96.24 96.80 0.0M
2024-09-06 96.58 97.41 95.60 95.75 0.0M
2024-09-05 97.41 97.85 96.94 96.98 0.0M
2024-09-04 97.47 97.88 97.46 97.68 0.0M
2024-09-03 99.96 99.96 98.70 98.88 0.0M
2024-09-02 99.70 99.97 99.55 99.90 0.0M
2024-08-30 98.99 99.52 98.99 99.06 0.0M
2024-08-29 98.34 99.73 98.34 99.52 0.0M
2024-08-28 98.79 99.01 98.29 98.34 0.0M
2024-08-27 98.45 98.64 98.13 98.43 0.0M
2024-08-26 98.58 98.97 98.31 98.41 0.0M
2024-08-23 98.40 98.83 98.28 98.41 0.0M
2024-08-22 98.71 99.24 98.59 98.71 0.0M
2024-08-21 98.53 99.01 98.53 98.58 0.0M
2024-08-20 99.15 99.15 98.54 98.60 0.0M
2024-08-19 98.39 98.70 98.29 98.64 0.0M
2024-08-16 99.01 99.01 98.27 98.58 0.0M
2024-08-15 97.00 98.53 96.90 98.46 0.0M
2024-08-14 96.68 96.74 96.19 96.74 0.0M
2024-08-13 96.00 96.48 95.80 96.48 0.0M
2024-08-12 95.73 95.99 95.30 95.53 0.0M
2024-08-09 95.12 95.74 94.93 95.34 0.0M
2024-08-08 93.06 94.96 92.61 94.93 0.0M
2024-08-07 94.26 95.29 94.08 95.06 0.0M
2024-08-06 93.67 94.37 93.05 93.91 0.0M
2024-08-05 92.83 93.25 90.71 93.05 0.0M
2024-08-02 97.75 97.76 94.95 95.21 0.0M
2024-08-01 100.24 100.70 99.20 99.20 0.0M
2024-07-31 99.05 99.85 98.98 99.81 0.0M
2024-07-30 98.78 99.24 98.29 98.29 0.0M
2024-07-29 98.76 99.07 98.40 98.40 0.0M
2024-07-26 97.70 98.29 97.70 98.08 0.0M
2024-07-25 98.09 98.29 97.44 98.11 0.0M
2024-07-24 99.45 99.62 98.42 98.42 0.0M
2024-07-23 99.75 100.52 99.66 100.52 0.0M
2024-07-22 99.17 99.80 99.10 99.34 0.0M
2024-07-19 99.45 99.70 98.99 98.99 0.0M
2024-07-18 100.31 100.40 99.59 99.59 0.0M
2024-07-17 101.14 101.14 100.10 100.19 0.0M
2024-07-16 101.14 101.65 100.92 101.43 0.0M
2024-07-15 101.08 101.37 100.94 101.26 0.0M
2024-07-12 100.59 100.96 100.30 100.96 0.0M
2024-07-11 101.62 101.62 100.56 100.56 0.0M
2024-07-10 100.78 101.00 100.78 101.00 0.0M
2024-07-09 100.70 100.95 100.70 100.87 0.0M
2024-07-08 100.36 100.50 100.25 100.47 0.0M
2024-07-05 100.09 100.13 99.84 100.13 0.0M
2024-07-04 100.23 100.25 99.98 99.98 0.0M
2024-07-03 100.07 100.11 99.63 99.87 0.0M
2024-07-02 99.46 99.79 99.23 99.79 0.0M
2024-07-01 99.45 99.56 99.14 99.53 0.0M
2024-06-28 100.41 100.80 100.16 100.26 0.0M
2024-06-27 99.97 100.04 99.74 99.78 0.0M
2024-06-26 100.06 100.20 99.73 99.86 0.0M
2024-06-25 99.29 99.73 99.25 99.66 0.0M
2024-06-24 99.75 99.86 99.35 99.83 0.0M
2024-06-21 99.86 100.10 99.78 99.93 0.0M
2024-06-20 100.24 100.44 100.15 100.15 0.0M
2024-06-19 99.96 99.97 99.79 99.83 0.0M
2024-06-18 99.69 99.81 99.58 99.61 0.0M
2024-06-17 99.24 99.27 98.87 99.11 0.0M
2024-06-14 98.86 99.15 98.55 98.95 0.0M
2024-06-13 98.25 98.36 98.00 98.32 0.0M
2024-06-12 97.77 98.05 97.63 97.84 0.0M
2024-06-11 97.25 97.45 97.00 97.37 0.0M
2024-06-10 96.97 97.22 96.76 97.22 0.0M
2024-06-07 96.11 96.77 95.89 96.77 0.0M
2024-06-06 96.05 96.18 96.00 96.00 0.0M
2024-06-05 95.08 95.70 95.04 95.70 0.0M
2024-06-04 94.49 94.68 94.29 94.37 0.0M
2024-06-03 95.25 95.32 94.50 94.51 0.0M
2024-05-31 94.35 94.35 93.70 93.71 0.0M
2024-05-30 94.72 94.72 94.39 94.51 0.0M
2024-05-29 95.10 95.22 94.75 95.16 0.0M
2024-05-28 95.45 95.45 95.17 95.20 0.0M
2024-05-27 95.44 95.44 95.27 95.44 0.0M
2024-05-24 95.13 95.42 95.00 95.35 0.0M
2024-05-23 96.13 96.19 95.50 95.79 0.0M
2024-05-22 95.53 95.82 95.53 95.72 0.0M
2024-05-21 95.34 95.55 95.26 95.46 0.0M
2024-05-20 95.23 95.63 95.23 95.63 0.0M
2024-05-17 95.20 95.32 95.04 95.04 0.0M
2024-05-16 95.34 95.49 95.32 95.49 0.0M
2024-05-15 94.53 94.96 94.45 94.92 0.0M
2024-05-14 94.39 94.44 94.12 94.20 0.0M
2024-05-13 94.65 94.65 94.31 94.31 0.0M
2024-05-10 94.50 94.66 94.41 94.41 0.0M
2024-05-09 94.07 94.21 93.89 94.16 0.0M
2024-05-08 94.15 94.17 93.69 94.00 0.0M
2024-05-07 93.79 93.93 93.69 93.93 0.0M
2024-05-06 93.02 93.30 92.95 93.30 0.0M
2024-05-03 92.25 92.76 92.13 92.55 0.0M
2024-05-02 91.70 92.07 91.59 91.64 0.0M
2024-04-30 93.10 93.10 92.67 92.67 0.0M
2024-04-29 92.98 93.23 92.87 92.90 0.0M
2024-04-26 92.40 93.18 92.31 92.98 0.0M
2024-04-25 91.67 91.70 90.93 91.08 0.0M
2024-04-24 92.62 92.72 92.20 92.30 0.0M
2024-04-23 91.80 92.20 91.43 92.20 0.0M
2024-04-22 91.23 91.57 91.08 91.18 0.0M
2024-04-19 91.23 91.55 91.20 91.21 0.0M
2024-04-18 91.99 92.35 91.78 92.22 0.0M
2024-04-17 92.55 92.87 92.05 92.05 0.0M
2024-04-16 92.79 92.90 92.46 92.71 0.0M
2024-04-15 94.23 94.60 94.04 94.04 0.0M
2024-04-12 94.86 94.91 94.24 94.34 0.0M
2024-04-11 93.63 93.81 93.45 93.80 0.0M
2024-04-10 93.60 93.62 92.85 93.51 0.0M
2024-04-09 93.44 93.56 92.83 92.90 0.0M
2024-04-08 93.48 93.77 93.40 93.49 0.0M
2024-04-05 92.78 93.59 92.75 93.45 0.0M
2024-04-04 93.95 94.15 93.83 94.06 0.0M
2024-04-03 94.12 94.12 93.91 94.00 0.0M
2024-04-02 95.17 95.17 93.78 93.99 0.0M
2024-03-28 94.70 94.81 94.62 94.69 0.0M
2024-03-27 94.03 94.16 93.84 94.01 0.0M
2024-03-26 93.93 94.09 93.81 94.06 0.0M
2024-03-25 94.20 94.28 93.77 93.91 0.0M
2024-03-22 94.32 94.51 94.20 94.22 0.0M
2024-03-21 93.57 94.29 93.49 94.26 0.0M
2024-03-20 92.79 93.00 92.79 92.85 0.0M
2024-03-19 92.37 92.58 91.98 92.58 0.0M
2024-03-18 91.77 92.52 91.70 92.44 0.0M
2024-03-15 92.16 92.28 91.40 91.41 0.0M
2024-03-14 92.22 92.26 91.91 92.10 0.0M
2024-03-13 92.22 92.24 91.91 91.91 0.0M
2024-03-12 91.58 92.18 91.23 91.92 0.0M
2024-03-11 91.03 91.17 90.72 91.09 0.0M
2024-03-08 91.87 92.15 91.67 91.67 0.0M
2024-03-07 90.92 91.76 90.92 91.61 0.0M
2024-03-06 91.17 91.39 91.13 91.31 0.0M
2024-03-05 91.87 91.87 90.97 91.12 0.0M
2024-03-04 92.03 92.14 91.90 91.93 0.0M
2024-03-01 91.85 92.02 91.49 91.86 0.1M
2024-02-29 90.94 91.44 90.69 91.34 0.0M
2024-02-28 91.21 91.22 90.85 91.08 0.0M
2024-02-27 90.90 91.01 90.82 90.82 0.0M
2024-02-26 91.33 91.33 91.12 91.12 0.0M
2024-02-23 91.33 91.78 91.30 91.51 0.0M
2024-02-22 90.22 91.15 90.22 91.15 0.0M
2024-02-21 89.39 89.48 89.23 89.33 0.0M
2024-02-20 90.21 90.21 89.34 89.39 0.0M
2024-02-19 90.33 90.53 90.27 90.46 0.0M
2024-02-16 90.97 91.09 90.47 90.75 0.0M
2024-02-15 90.80 90.85 90.34 90.49 0.0M
2024-02-14 90.12 90.45 90.10 90.14 0.0M
2024-02-13 90.61 90.61 89.86 90.10 0.0M
2024-02-12 90.46 91.02 90.46 91.02 0.0M
2024-02-09 90.12 90.36 90.12 90.23 0.0M
2024-02-08 90.00 90.22 89.97 90.09 0.0M
2024-02-07 89.37 90.12 89.34 89.97 0.0M
2024-02-06 89.41 89.67 89.32 89.40 0.0M
2024-02-05 89.15 89.52 89.10 89.31 0.0M
2024-02-02 88.07 89.10 87.96 89.10 0.0M
2024-02-01 87.53 87.59 87.01 87.11 0.0M
2024-01-31 88.21 88.21 87.33 87.45 0.0M
2024-01-30 88.37 88.47 88.11 88.28 0.0M
2024-01-29 87.69 88.09 87.69 87.96 0.0M
2024-01-26 87.55 87.72 87.38 87.60 0.0M
2024-01-25 86.98 87.72 86.87 87.72 0.0M
2024-01-24 87.22 87.26 86.93 87.19 0.0M
2024-01-23 86.47 87.00 86.39 86.86 0.0M
2024-01-22 86.51 86.80 86.48 86.62 0.0M
2024-01-19 85.53 85.77 85.52 85.66 0.0M
2024-01-18 84.62 85.15 84.57 85.15 0.0M
2024-01-17 84.75 84.89 84.62 84.89 0.0M
2024-01-16 84.67 85.28 84.63 85.25 0.0M
2024-01-15 84.79 84.84 84.68 84.76 0.0M
2024-01-12 84.44 84.90 84.43 84.63 0.0M
2024-01-11 84.85 84.94 84.17 84.17 0.0M
2024-01-10 84.49 84.63 84.32 84.44 0.0M
2024-01-09 84.28 84.43 84.00 84.43 0.0M
2024-01-08 83.35 83.58 83.16 83.53 0.0M
2024-01-05 83.33 83.94 83.11 83.37 0.0M
2024-01-04 83.67 83.70 83.39 83.66 0.0M
2024-01-03 84.04 84.10 83.78 83.87 0.0M
2024-01-02 84.20 84.24 83.87 84.05 0.0M