Amundi Core MSCI EMU UCITS ETF Acc (164636127X)

164636127X
🏛️ Frankreich →
16.04
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
2024-12-31 13.66 13.66 13.65 13.65 0.0M
2024-12-30 13.62 13.63 13.55 13.57 0.0M
2024-12-27 13.63 13.64 13.60 13.60 0.0M
2024-12-24 13.59 13.59 13.54 13.59 0.0M
2024-12-23 13.52 13.56 13.47 13.52 0.0M
2024-12-20 13.47 13.56 13.40 13.56 0.0M
2024-12-19 13.61 13.64 13.56 13.58 0.0M
2024-12-18 13.75 13.84 13.75 13.84 0.0M
2024-12-17 13.76 13.80 13.74 13.74 0.0M
2024-12-16 13.88 13.88 13.76 13.79 0.0M
2024-12-13 13.87 13.89 13.82 13.82 0.1M
2024-12-12 13.90 13.90 13.84 13.87 0.2M
2024-12-11 13.81 13.85 13.80 13.85 0.0M
2024-12-10 13.86 13.88 13.81 13.81 0.2M
2024-12-09 13.98 13.98 13.89 13.90 0.1M
2024-12-06 13.82 13.92 13.82 13.92 0.0M
2024-12-05 13.75 13.83 13.75 13.83 0.0M
2024-12-04 13.67 13.77 13.67 13.77 0.0M
2024-12-03 13.63 13.68 13.63 13.64 0.0M
2024-12-02 13.38 13.57 13.38 13.55 0.0M
2024-11-29 13.36 13.46 13.35 13.48 0.0M
2024-11-28 13.37 13.41 13.37 13.38 0.0M
2024-11-27 13.32 13.32 13.25 13.31 0.0M
2024-11-26 13.38 13.44 13.38 13.38 0.0M
2024-11-25 13.55 13.55 13.45 13.49 0.0M
2024-11-22 13.41 13.44 13.27 13.44 0.0M
2024-11-21 13.30 13.35 13.25 13.35 0.0M
2024-11-20 13.39 13.39 13.30 13.30 0.0M
2024-11-19 13.45 13.45 13.18 13.31 0.0M
2024-11-18 13.43 13.43 13.34 13.42 0.0M
2024-11-15 13.39 13.48 13.39 13.41 0.0M
2024-11-14 13.32 13.50 13.32 13.49 0.0M
2024-11-13 13.28 13.40 13.25 13.26 0.0M
2024-11-12 13.46 13.49 13.31 13.31 0.0M
2024-11-11 13.53 13.64 13.53 13.57 0.0M
2024-11-08 13.56 13.56 13.44 13.44 0.0M
2024-11-07 13.39 13.57 13.39 13.55 0.0M
2024-11-06 13.73 13.73 13.41 13.40 0.0M
2024-11-05 13.55 13.59 13.53 13.59 0.0M
2024-11-04 13.60 13.62 13.57 13.54 0.0M
2024-11-01 13.49 13.62 13.49 13.62 0.0M
2024-10-31 13.46 13.51 13.41 13.44 0.0M
2024-10-30 13.71 13.71 13.56 13.59 0.0M
2024-10-29 13.89 13.90 13.80 13.76 0.0M
2024-10-28 13.83 13.85 13.74 13.83 0.0M
2024-10-25 13.75 13.77 13.71 13.75 0.0M
2024-10-24 13.77 13.82 13.77 13.77 0.0M
2024-10-23 13.79 13.79 13.70 13.73 0.0M
2024-10-22 13.82 13.82 13.74 13.80 0.0M
2024-10-21 13.88 13.94 13.80 13.79 0.0M
2024-10-18 13.87 13.91 13.84 13.91 0.0M
2024-10-17 13.81 13.87 13.78 13.84 0.0M
2024-10-16 13.77 13.79 13.72 13.75 0.0M
2024-10-15 14.05 14.05 13.88 13.85 0.0M
2024-10-14 13.95 13.98 13.90 14.00 0.0M
2024-10-11 13.80 13.91 13.80 13.91 0.0M
2024-10-10 13.88 13.88 13.80 13.82 0.0M
2024-10-09 13.79 13.88 13.79 13.87 0.0M
2024-10-08 13.69 13.82 13.69 13.82 0.0M
2024-10-07 13.85 13.85 13.77 13.82 0.0M
2024-10-04 13.72 13.84 13.72 13.83 0.0M
2024-10-03 13.81 13.81 13.75 13.70 0.0M
2024-10-02 13.85 13.88 13.80 13.82 0.0M
2024-10-01 13.97 13.97 13.96 13.81 0.0M
2024-09-30 14.06 14.09 13.93 14.09 0.0M
2024-09-27 14.04 14.12 14.04 14.10 0.0M
2024-09-26 13.89 14.00 13.89 13.97 0.0M
2024-09-25 13.69 13.75 13.69 13.75 0.0M
2024-09-24 13.77 13.77 13.73 13.74 0.0M
2024-09-23 13.57 13.64 13.57 13.62 0.0M
2024-09-20 13.75 13.75 13.58 13.59 0.0M
2024-09-19 13.67 13.67 13.67 13.76 0.0M
2024-09-18 13.59 13.60 13.57 13.54 0.0M
2024-09-17 13.57 13.61 13.57 13.60 0.0M
2024-09-16 13.51 13.55 13.51 13.50 0.0M
2024-09-13 13.48 13.59 13.48 13.54 0.0M
2024-09-12 13.49 13.49 13.44 13.45 0.0M
2024-09-11 13.36 13.36 13.30 13.33 0.0M
2024-09-10 13.36 13.43 13.34 13.31 0.0M
2024-09-09 13.34 13.39 13.34 13.39 0.0M
2024-09-06 13.44 13.45 13.33 13.26 0.0M
2024-09-05 13.46 13.49 13.46 13.47 0.0M
2024-09-04 13.50 13.52 13.48 13.49 0.0M
2024-09-03 13.84 13.84 13.68 13.65 0.0M
2024-09-02 13.77 13.81 13.77 13.80 0.0M
2024-08-30 13.78 13.84 13.78 13.78 0.0M
2024-08-29 13.67 13.77 13.67 13.76 0.0M
2024-08-28 13.65 13.69 13.65 13.65 0.0M
2024-08-27 13.62 13.64 13.62 13.61 0.0M
2024-08-26 13.60 13.61 13.59 13.60 0.0M
2024-08-23 13.57 13.62 13.56 13.61 0.0M
2024-08-22 13.55 13.56 13.55 13.54 0.0M
2024-08-21 13.48 13.53 13.48 13.53 0.0M
2024-08-20 13.54 13.54 13.48 13.45 0.0M
2024-08-19 13.41 13.46 13.41 13.49 0.0M
2024-08-16 13.39 13.41 13.37 13.40 0.0M
2024-08-15 13.18 13.36 13.18 13.36 0.0M
2024-08-14 13.14 13.14 13.11 13.13 0.0M
2024-08-13 13.08 13.08 13.00 13.07 0.0M
2024-08-12 13.08 13.08 13.03 13.00 0.0M
2024-08-09 13.01 13.09 12.98 13.01 0.0M
2024-08-08 12.90 12.98 12.88 12.99 0.0M
2024-08-07 12.82 13.01 12.82 13.00 0.0M
2024-08-06 12.81 12.82 12.65 12.73 0.0M
2024-08-05 12.71 12.74 12.51 12.73 0.0M
2024-08-02 13.16 13.16 12.97 12.93 0.0M
2024-08-01 13.53 13.53 13.29 13.29 0.0M
2024-07-31 13.66 13.66 13.55 13.57 0.0M
2024-07-30 13.46 13.59 13.46 13.50 0.0M
2024-07-29 13.58 13.58 13.51 13.43 0.0M
2024-07-26 13.38 13.44 13.38 13.51 0.0M
2024-07-25 13.35 13.35 13.29 13.39 0.0M
2024-07-24 13.55 13.57 13.50 13.52 0.0M
2024-07-23 13.65 13.73 13.65 13.66 0.0M
2024-07-22 13.53 13.65 13.53 13.64 0.0M
2024-07-19 13.51 13.51 13.48 13.45 0.0M
2024-07-18 13.64 13.67 13.60 13.59 0.0M
2024-07-17 13.65 13.65 13.60 13.61 0.0M
2024-07-16 13.71 13.73 13.71 13.73 0.0M
2024-07-15 13.92 13.93 13.84 13.81 0.0M
2024-07-12 13.83 13.88 13.83 13.96 0.0M
2024-07-11 13.78 13.80 13.77 13.80 0.0M
2024-07-10 13.61 13.72 13.59 13.72 0.0M
2024-07-09 13.68 13.71 13.68 13.56 0.0M
2024-07-08 13.73 13.88 13.72 13.72 0.0M
2024-07-05 13.81 13.86 13.73 13.75 0.0M
2024-07-04 13.75 13.79 13.75 13.77 0.0M
2024-07-03 13.62 13.71 13.62 13.70 0.0M
2024-07-02 13.53 13.56 13.50 13.54 0.0M
2024-07-01 13.73 13.73 13.63 13.61 0.0M
2024-06-28 13.58 13.60 13.47 13.49 0.0M
2024-06-27 13.60 13.60 13.60 13.55 0.0M
2024-06-26 13.72 13.73 13.60 13.59 0.0M
2024-06-25 13.62 13.62 13.60 13.64 0.0M
2024-06-24 13.62 13.74 13.62 13.70 0.0M
2024-06-21 13.66 13.66 13.56 13.60 0.0M
2024-06-20 13.56 13.66 13.56 13.69 0.0M
2024-06-19 13.58 13.61 13.52 13.52 0.0M
2024-06-18 13.62 13.62 13.54 13.60 0.0M
2024-06-17 13.49 13.53 13.47 13.47 0.0M
2024-06-14 13.66 13.66 13.40 13.43 0.0M
2024-06-13 13.89 13.89 13.74 13.66 0.0M
2024-06-12 13.78 13.93 13.78 13.89 0.0M
2024-06-11 13.93 13.93 13.75 13.75 0.0M
2024-06-10 13.81 13.86 13.79 13.87 0.0M
2024-06-07 14.04 14.04 13.92 13.98 0.0M
2024-06-06 14.05 14.05 14.00 14.03 0.0M
2024-06-05 13.87 13.95 13.84 13.95 0.0M
2024-06-04 13.85 13.85 13.75 13.81 0.0M
2024-06-03 13.91 13.95 13.89 13.89 0.0M
2024-05-31 13.88 13.88 13.83 13.82 0.0M
2024-05-30 13.75 13.83 13.74 13.79 0.0M
2024-05-29 13.92 13.92 13.78 13.80 0.0M
2024-05-28 14.07 14.07 13.98 13.95 0.0M
2024-05-27 13.96 14.01 13.96 14.00 0.0M
2024-05-24 13.85 13.85 13.85 13.96 0.0M
2024-05-23 13.99 14.00 13.96 13.96 0.0M
2024-05-22 13.96 13.96 13.93 13.94 0.0M
2024-05-21 14.01 14.01 13.95 13.98 0.0M
2024-05-20 14.03 14.03 14.03 14.03 0.0M
2024-05-17 14.00 14.00 13.95 14.00 0.0M
2024-05-16 14.08 14.08 14.01 14.06 0.0M
2024-05-15 14.03 14.05 13.98 14.06 0.0M
2024-05-14 13.95 13.97 13.95 13.98 0.0M
2024-05-13 13.98 13.98 13.94 13.95 0.0M
2024-05-10 13.96 13.99 13.95 13.95 0.0M
2024-05-09 13.79 13.85 13.78 13.86 0.0M
2024-05-08 13.77 13.82 13.77 13.80 0.0M
2024-05-07 13.69 13.71 13.64 13.74 0.0M
2024-05-06 13.56 13.60 13.52 13.57 0.0M
2024-05-03 13.47 13.50 13.44 13.48 0.0M
2024-05-02 13.45 13.45 13.39 13.41 0.0M
2024-04-30 13.61 13.61 13.50 13.44 0.0M
2024-04-29 13.66 13.66 13.56 13.56 0.0M
2024-04-26 13.55 13.62 13.55 13.62 0.0M
2024-04-25 13.52 13.52 13.35 13.42 0.0M
2024-04-24 13.62 13.62 13.49 13.49 0.0M
2024-04-23 13.50 13.54 13.50 13.54 0.0M
2024-04-22 13.39 13.40 13.34 13.40 0.0M
2024-04-19 13.23 13.31 13.22 13.29 0.0M
2024-04-18 13.32 13.32 13.32 13.34 0.0M
2024-04-17 13.29 13.38 13.25 13.25 0.0M
2024-04-16 13.29 13.30 13.26 13.29 0.0M
2024-04-15 13.50 13.56 13.47 13.47 0.0M
2024-04-12 13.54 13.54 13.37 13.39 0.0M
2024-04-11 13.54 13.54 13.37 13.44 0.0M
2024-04-10 13.59 13.59 13.40 13.49 0.0M
2024-04-09 13.55 13.56 13.49 13.49 0.0M
2024-04-08 13.54 13.62 13.54 13.62 0.0M
2024-04-05 13.53 13.53 13.47 13.52 0.0M
2024-04-04 13.67 13.69 13.67 13.67 0.0M
2024-04-03 13.62 13.65 13.58 13.63 0.0M
2024-04-02 13.76 13.81 13.56 13.59 0.0M
2024-03-28 13.74 13.74 13.70 13.71 0.0M
2024-03-27 13.65 13.69 13.63 13.68 0.0M
2024-03-26 13.60 13.64 13.59 13.65 0.0M
2024-03-25 13.58 13.58 13.57 13.59 0.0M
2024-03-22 13.53 13.55 13.53 13.57 0.0M
2024-03-21 13.63 13.63 13.52 13.57 0.0M
2024-03-20 13.40 13.42 13.38 13.44 0.0M
2024-03-19 13.39 13.42 13.38 13.44 0.0M
2024-03-18 13.45 13.45 13.42 13.38 0.0M
2024-03-15 13.41 13.46 13.40 13.41 0.0M
2024-03-14 13.47 13.52 13.40 13.40 0.0M
2024-03-13 13.44 13.47 13.42 13.45 0.0M
2024-03-12 13.34 13.34 13.30 13.41 0.0M
2024-03-11 13.27 13.29 13.25 13.29 0.0M
2024-03-08 13.38 13.40 13.37 13.35 0.0M
2024-03-07 13.19 13.33 13.19 13.38 0.0M
2024-03-06 13.19 13.26 13.19 13.25 0.0M
2024-03-05 13.21 13.21 13.18 13.18 0.0M
2024-03-04 13.22 13.23 13.18 13.22 0.0M
2024-03-01 13.20 13.20 13.16 13.19 0.0M
2024-02-29 13.17 13.17 13.15 13.15 0.0M
2024-02-28 13.18 13.18 13.13 13.14 0.0M
2024-02-27 13.13 13.13 13.13 13.18 0.0M
2024-02-26 13.14 13.14 13.12 13.13 0.0M
2024-02-23 13.14 13.14 13.14 13.15 0.0M
2024-02-22 13.11 13.11 13.11 13.12 0.0M
2024-02-21 12.92 12.95 12.90 12.92 0.0M
2024-02-20 12.90 12.92 12.89 12.89 0.0M
2024-02-19 12.91 12.91 12.89 12.90 0.0M
2024-02-16 12.95 12.96 12.94 12.94 0.0M
2024-02-15 12.85 12.89 12.85 12.89 0.0M
2024-02-14 12.73 12.80 12.73 12.78 0.0M
2024-02-13 12.84 12.84 12.74 12.73 0.0M
2024-02-12 12.83 12.87 12.83 12.87 0.0M
2024-02-09 12.79 12.80 12.78 12.78 0.0M
2024-02-08 12.75 12.75 12.75 12.78 0.0M
2024-02-07 12.77 12.77 12.74 12.72 0.0M
2024-02-06 12.74 12.76 12.68 12.76 0.0M
2024-02-05 12.69 12.72 12.67 12.67 0.0M
2024-02-02 12.75 12.77 12.75 12.68 0.0M
2024-02-01 12.63 12.72 12.63 12.64 0.0M
2024-01-31 12.76 12.76 12.72 12.74 0.0M
2024-01-30 12.72 12.72 12.72 12.73 0.0M
2024-01-29 12.69 12.69 12.67 12.68 0.0M
2024-01-26 12.59 12.70 12.59 12.69 0.0M
2024-01-25 12.52 12.52 12.50 12.57 0.0M
2024-01-24 12.45 12.50 12.43 12.53 0.0M
2024-01-23 12.38 12.38 12.31 12.32 0.0M
2024-01-22 12.34 12.34 12.34 12.35 0.0M
2024-01-19 12.35 12.35 12.26 12.26 0.0M
2024-01-18 12.18 12.18 12.18 12.27 0.0M
2024-01-17 12.13 12.15 12.13 12.15 0.0M
2024-01-16 12.21 12.28 12.21 12.28 0.0M
2024-01-15 12.37 12.37 12.29 12.30 0.0M
2024-01-12 12.32 12.36 12.32 12.34 0.0M
2024-01-11 12.40 12.42 12.31 12.25 0.0M
2024-01-10 12.32 12.35 12.32 12.32 0.0M
2024-01-09 12.39 12.39 12.32 12.34 0.0M
2024-01-08 12.33 12.33 12.29 12.36 0.0M
2024-01-05 12.24 12.33 12.22 12.31 0.0M
2024-01-04 12.28 12.30 12.27 12.34 0.0M
2024-01-03 12.43 12.43 12.28 12.25 0.0M
2024-01-02 12.54 12.54 12.41 12.42 0.0M