Amundi MDAX ESG II UCITS ETF (ETF907)

E907
🏛️ Deutschland →
138.40
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
2025-09-26 139.46 139.46 138.14 138.40 0.0M
2025-09-25 140.10 140.10 138.98 138.98 0.0M
2025-09-24 140.56 140.56 140.02 140.28 0.0M
2025-09-23 140.88 141.20 140.62 141.20 0.0M
2025-09-22 139.66 139.98 139.24 139.60 0.0M
2025-09-19 141.88 141.88 140.54 140.58 0.0M
2025-09-18 141.60 141.74 140.94 141.74 0.0M
2025-09-17 140.74 141.02 140.16 140.80 0.0M
2025-09-16 142.38 142.42 140.44 140.52 0.0M
2025-09-15 142.40 143.10 142.22 142.86 0.0M
2025-09-12 142.58 142.58 141.46 141.46 0.0M
2025-09-11 141.86 141.86 141.56 141.56 0.0M
2025-09-10 143.72 143.72 141.92 142.42 0.0M
2025-09-09 144.02 144.02 143.14 143.24 0.0M
2025-09-08 143.86 144.08 143.16 144.08 0.0M
2025-09-05 142.70 143.00 142.18 142.76 0.0M
2025-09-04 141.36 142.00 141.36 141.68 0.0M
2025-09-03 142.10 142.10 141.36 141.42 0.0M
2025-09-02 145.70 145.70 141.18 141.34 0.0M
2025-09-01 146.20 146.20 145.32 146.18 0.0M
2025-08-29 146.70 146.70 145.46 145.62 0.0M
2025-08-28 148.10 148.10 146.36 146.76 0.0M
2025-08-27 148.48 148.48 146.30 146.88 0.0M
2025-08-26 148.74 149.18 148.64 148.82 0.0M
2025-08-25 149.84 149.84 149.52 149.62 0.0M
2025-08-22 148.32 150.04 148.32 150.04 0.0M
2025-08-21 148.10 148.34 148.08 148.34 0.0M
2025-08-20 147.78 148.80 147.78 148.60 0.0M
2025-08-19 148.74 149.16 148.74 149.16 0.0M
2025-08-18 149.28 149.28 148.32 148.50 0.0M
2025-08-15 150.20 150.20 148.80 149.20 0.0M
2025-08-14 148.08 149.38 148.08 149.38 0.0M
2025-08-13 148.44 148.48 147.48 147.62 0.0M
2025-08-12 149.60 149.60 147.88 148.04 0.0M
2025-08-11 150.46 150.46 149.26 149.26 0.0M
2025-08-08 148.96 150.34 148.96 150.34 0.0M
2025-08-07 146.66 149.08 146.66 148.98 0.0M
2025-08-06 146.68 146.68 146.02 146.48 0.0M
2025-08-05 145.64 146.10 145.64 145.76 0.0M
2025-08-04 146.22 146.70 146.20 146.70 0.0M
2025-08-01 147.02 147.02 144.68 145.26 0.0M
2025-07-31 147.84 148.52 147.84 148.50 0.0M
2025-07-30 148.70 148.74 148.04 148.04 0.0M
2025-07-29 149.66 150.22 149.04 149.42 0.0M
2025-07-28 151.26 151.84 148.86 148.86 0.0M
2025-07-25 150.02 150.60 149.56 150.38 0.0M
2025-07-24 151.08 151.72 150.88 151.72 0.0M
2025-07-23 149.98 150.32 149.92 150.32 0.0M
2025-07-22 148.96 148.96 147.76 148.48 0.0M
2025-07-21 149.52 150.56 149.00 149.16 0.0M
2025-07-18 148.42 149.24 148.32 148.88 0.0M
2025-07-17 147.68 148.26 147.56 148.00 0.0M
2025-07-16 146.86 147.60 146.72 146.78 0.0M
2025-07-15 149.16 149.16 148.36 148.36 0.0M
2025-07-14 147.64 148.40 147.64 148.40 0.0M
2025-07-11 150.30 150.30 148.90 149.34 0.0M
2025-07-10 150.28 150.94 150.12 150.94 0.0M
2025-07-09 147.80 150.20 147.80 150.04 0.0M
2025-07-08 146.42 148.16 146.42 148.16 0.0M
2025-07-07 145.42 147.06 145.42 147.06 0.0M
2025-07-04 145.90 145.90 145.18 145.54 0.0M
2025-07-03 146.64 146.64 146.26 146.54 0.0M
2025-07-02 146.34 146.38 145.78 145.92 0.0M
2025-07-01 146.60 147.22 145.40 147.22 0.0M
2025-06-30 147.08 147.08 145.90 145.90 0.0M
2025-06-27 145.66 146.36 145.62 146.36 0.0M
2025-06-26 144.62 144.84 144.62 144.84 0.0M
2025-06-25 144.80 144.80 144.18 144.30 0.0M
2025-06-24 144.18 144.96 144.18 144.70 0.0M
2025-06-23 140.46 141.44 140.24 141.44 0.0M
2025-06-20 141.64 142.00 141.40 141.40 0.0M
2025-06-19 141.90 141.90 140.44 140.44 0.0M
2025-06-18 143.24 143.24 142.28 143.10 0.0M
2025-06-17 143.18 143.46 143.18 143.46 0.0M
2025-06-16 143.96 144.90 143.82 144.90 0.0M
2025-06-13 142.98 143.32 142.66 143.32 0.0M
2025-06-12 146.46 146.46 145.04 145.18 0.0M
2025-06-11 147.46 147.62 147.32 147.32 0.0M
2025-06-10 147.88 147.88 146.92 146.92 0.0M
2025-06-09 147.90 147.90 147.42 147.78 0.0M
2025-06-06 148.00 148.00 147.30 147.66 0.0M
2025-06-05 148.18 148.48 148.18 148.48 0.0M
2025-06-04 147.54 148.36 147.26 148.36 0.0M
2025-06-03 146.84 146.84 145.88 146.36 0.0M
2025-06-02 146.06 146.64 145.62 146.54 0.0M
2025-05-30 147.30 147.86 146.48 146.76 0.0M
2025-05-29 148.10 148.10 147.08 147.08 0.0M
2025-05-28 146.90 147.26 146.56 146.80 0.0M
2025-05-27 146.36 147.02 146.36 147.02 0.0M
2025-05-26 145.54 146.22 145.54 146.22 0.0M
2025-05-23 144.84 145.46 142.64 143.86 0.0M
2025-05-22 145.16 145.16 143.52 144.34 0.0M
2025-05-21 146.58 146.58 146.18 146.38 0.0M
2025-05-20 145.28 147.54 145.28 147.54 0.0M
2025-05-19 144.40 145.46 144.40 145.46 0.0M
2025-05-16 145.44 145.44 144.50 144.78 0.0M
2025-05-15 143.68 145.38 143.68 145.38 0.0M
2025-05-14 145.14 145.14 143.90 143.90 0.0M
2025-05-13 144.72 145.26 144.72 145.10 0.0M
2025-05-12 147.10 147.16 144.22 144.22 0.0M
2025-05-09 143.80 145.18 143.80 144.78 0.0M
2025-05-08 143.20 144.06 143.20 144.06 0.0M
2025-05-07 143.02 143.02 142.38 142.74 0.0M
2025-05-06 144.10 144.10 141.38 142.70 0.0M
2025-05-05 143.26 145.06 143.26 145.06 0.0M
2025-05-02 142.08 143.90 141.76 143.90 0.0M
2025-04-30 139.82 140.00 138.28 140.00 0.0M
2025-04-29 138.60 139.10 138.46 138.46 0.0M
2025-04-28 138.04 138.44 137.66 138.14 0.0M
2025-04-25 137.36 137.80 136.84 137.80 0.0M
2025-04-24 134.54 136.60 134.54 136.60 0.0M
2025-04-23 134.58 135.86 134.58 135.14 0.0M
2025-04-22 131.82 132.92 131.34 132.92 0.0M
2025-04-17 132.66 132.66 131.06 132.18 0.0M
2025-04-16 131.56 132.28 131.52 132.28 0.0M
2025-04-15 131.04 132.96 131.04 132.96 0.0M
2025-04-14 128.06 130.02 128.06 129.88 0.0M
2025-04-11 126.82 126.82 125.66 126.16 0.0M
2025-04-10 130.50 130.50 125.28 125.28 0.0M
2025-04-09 121.70 122.46 119.74 121.34 0.0M
2025-04-08 123.58 124.32 122.98 124.32 0.0M
2025-04-07 118.00 121.40 116.36 121.40 0.0M
2025-04-04 130.14 130.74 123.76 124.64 0.0M
2025-04-03 132.46 132.96 132.18 132.18 0.0M
2025-04-02 136.60 136.60 135.22 135.62 0.0M
2025-04-01 136.90 137.56 136.02 136.80 0.0M
2025-03-31 135.30 135.54 134.58 135.54 0.0M
2025-03-28 139.98 139.98 137.90 138.16 0.0M
2025-03-27 140.38 140.86 140.38 140.74 0.0M
2025-03-26 143.06 143.20 142.14 142.26 0.0M
2025-03-25 141.94 143.52 141.94 142.72 0.0M
2025-03-24 143.50 143.50 142.18 142.28 0.0M
2025-03-21 142.98 142.98 141.96 141.96 0.0M
2025-03-20 146.28 146.32 142.70 143.70 0.0M
2025-03-19 147.44 147.68 145.74 146.18 0.0M
2025-03-18 145.94 147.82 145.94 147.60 0.0M
2025-03-17 144.04 145.42 143.92 145.42 0.0M
2025-03-14 140.02 144.22 140.02 143.34 0.0M
2025-03-13 139.74 140.32 139.10 140.00 0.0M
2025-03-12 140.28 141.06 139.78 140.88 0.0M
2025-03-11 142.56 142.56 140.20 140.22 0.0M
2025-03-10 146.24 146.24 142.50 142.84 0.0M
2025-03-07 147.64 147.64 145.30 145.40 0.0M
2025-03-06 147.46 148.74 147.08 148.24 0.0M
2025-03-05 140.92 145.96 140.92 145.96 0.0M
2025-03-04 140.64 140.64 137.32 137.68 0.0M
2025-03-03 140.10 142.28 140.10 142.22 0.0M
2025-02-28 138.92 139.08 138.62 139.08 0.0M
2025-02-27 139.74 140.62 139.28 140.16 0.0M
2025-02-26 139.98 141.50 139.98 141.02 0.0M
2025-02-25 137.88 139.68 137.88 138.98 0.0M
2025-02-24 137.68 138.16 137.28 137.90 0.0M
2025-02-21 136.02 136.62 135.18 135.68 0.0M
2025-02-20 136.78 137.28 134.90 134.90 0.0M
2025-02-19 139.00 139.00 135.58 135.74 0.0M
2025-02-18 138.48 139.56 137.90 139.24 0.0M
2025-02-17 136.70 138.76 136.70 138.76 0.0M
2025-02-14 137.24 137.24 136.16 136.16 0.0M
2025-02-13 136.82 137.66 136.38 137.66 0.0M
2025-02-12 135.76 136.12 135.32 135.32 0.0M
2025-02-11 135.82 135.82 135.14 135.60 0.0M
2025-02-10 134.80 135.88 134.80 135.88 0.0M
2025-02-07 135.28 135.40 134.34 134.78 0.0M
2025-02-06 133.02 134.76 133.02 134.76 0.0M
2025-02-05 130.98 132.78 130.98 132.78 0.0M
2025-02-04 130.86 131.58 130.86 131.34 0.0M
2025-02-03 129.84 131.46 129.74 131.46 0.0M
2025-01-31 133.02 133.38 132.92 133.06 0.0M
2025-01-30 131.04 133.18 131.04 133.18 0.0M
2025-01-29 131.18 131.18 130.48 130.58 0.0M
2025-01-28 129.96 130.76 129.96 130.56 0.0M
2025-01-27 128.50 129.80 128.50 129.80 0.0M
2025-01-24 129.94 130.52 129.42 129.80 0.0M
2025-01-23 128.70 129.02 128.70 129.00 0.0M
2025-01-22 129.78 130.02 129.44 130.02 0.0M
2025-01-21 128.52 129.34 128.52 129.20 0.0M
2025-01-20 127.64 128.78 127.16 128.62 0.0M
2025-01-17 127.04 127.84 127.04 127.84 0.0M
2025-01-16 127.28 127.28 125.82 126.30 0.0M
2025-01-15 125.48 126.74 125.26 126.74 0.0M
2025-01-14 125.06 125.06 124.28 124.28 0.0M
2025-01-13 125.10 125.10 123.90 124.10 0.0M
2025-01-10 126.28 126.60 125.50 125.84 0.0M
2025-01-09 126.48 126.84 126.48 126.68 0.0M
2025-01-08 128.40 128.42 126.50 126.84 0.0M
2025-01-07 128.86 128.86 128.26 128.26 0.0M
2025-01-06 127.60 128.86 127.34 128.86 0.0M
2025-01-03 128.36 128.36 127.06 127.06 0.0M
2025-01-02 128.88 128.88 127.64 128.86 0.0M