Amundi MSCI North America ESG Broad Transition UCITS ETF Dist (ETF133)

WEBCG
🏛️ Deutschland →
123.08
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
2022-12-30 78.48 78.48 77.95 77.95 0.0M
2022-12-29 77.67 78.57 77.67 78.57 0.0M
2022-12-28 78.50 78.50 77.92 77.92 0.0M
2022-12-27 79.16 79.16 78.21 78.41 0.0M
2022-12-23 78.48 78.66 78.31 78.46 0.0M
2022-12-22 80.25 80.25 78.26 78.30 0.0M
2022-12-21 78.59 79.77 78.59 79.77 0.0M
2022-12-20 77.84 78.38 77.84 78.32 0.0M
2022-12-19 78.96 79.36 78.60 78.60 0.0M
2022-12-16 79.80 79.80 79.13 79.13 0.0M
2022-12-15 82.16 82.16 79.76 80.01 0.0M
2022-12-14 82.68 82.91 82.52 82.91 0.0M
2022-12-13 82.66 84.06 82.66 83.15 0.0M
2022-12-12 81.58 81.91 81.49 81.91 0.0M
2022-12-09 82.15 82.30 82.15 82.21 0.0M
2022-12-08 81.66 81.89 81.66 81.89 0.0M
2022-12-07 82.24 82.24 81.10 81.63 0.0M
2022-12-06 83.07 83.11 81.80 82.08 0.0M
2022-12-05 83.95 84.00 83.47 83.48 0.0M
2022-12-02 84.30 84.55 83.73 84.18 0.0M
2022-12-01 85.50 85.50 84.30 84.79 0.0M
2022-11-30 83.24 83.39 83.17 83.39 0.0M
2022-11-29 83.52 83.53 82.90 82.90 0.0M
2022-11-28 83.83 83.83 83.09 83.57 0.0M
2022-11-25 84.37 84.43 84.19 84.27 0.0M
2022-11-24 84.21 84.55 84.21 84.44 0.0M
2022-11-23 84.32 84.50 84.22 84.45 0.0M
2022-11-22 84.34 84.34 83.80 84.15 0.0M
2022-11-21 83.65 83.91 83.65 83.74 0.0M
2022-11-18 82.59 83.30 82.06 83.15 0.0M
2022-11-17 83.25 83.25 82.35 82.55 0.0M
2022-11-16 83.80 83.80 82.83 83.08 0.0M
2022-11-15 84.10 84.48 83.34 84.48 0.0M
2022-11-14 84.01 84.29 83.66 83.87 0.0M
2022-11-11 84.59 84.59 83.48 83.48 0.0M
2022-11-10 81.42 83.88 81.42 83.88 0.0M
2022-11-09 82.55 82.55 81.93 81.93 0.0M
2022-11-08 83.06 83.09 82.53 83.09 0.0M
2022-11-07 82.62 83.37 82.62 83.21 0.0M
2022-11-04 83.57 83.85 82.47 82.53 0.0M
2022-11-03 84.23 84.23 83.55 83.86 0.0M
2022-11-02 86.18 86.18 85.09 85.09 0.0M
2022-11-01 86.56 86.56 85.80 85.97 0.0M
2022-10-31 86.15 86.24 85.48 85.95 0.0M
2022-10-28 83.13 85.22 83.13 85.10 0.0M
2022-10-27 84.25 84.40 83.75 84.21 0.0M
2022-10-26 84.19 84.60 83.85 84.60 0.0M
2022-10-25 84.37 84.55 84.11 84.55 0.0M
2022-10-24 83.66 83.98 83.47 83.72 0.0M
2022-10-21 81.96 82.59 81.54 82.59 0.0M
2022-10-20 82.56 83.14 82.20 83.14 0.0M
2022-10-19 83.33 83.62 82.92 82.92 0.0M
2022-10-18 83.12 83.59 82.58 82.58 0.0M
2022-10-17 81.70 82.46 81.39 82.43 0.0M
2022-10-14 82.85 83.46 81.53 81.53 0.0M
2022-10-13 80.97 81.35 80.46 81.35 0.0M
2022-10-12 81.44 81.69 81.25 81.25 0.0M
2022-10-11 81.13 81.52 80.96 81.45 0.0M
2022-10-10 82.18 82.38 81.87 81.96 0.0M
2022-10-07 83.81 84.09 82.50 82.54 0.0M
2022-10-06 84.08 84.89 83.57 84.45 0.0M
2022-10-05 83.22 83.53 83.22 83.53 0.0M
2022-10-04 82.86 83.67 82.86 83.55 0.0M
2022-10-03 80.97 81.96 80.47 81.91 0.0M
2022-09-30 81.97 82.30 81.97 82.21 0.0M
2022-09-29 83.74 83.74 81.78 81.78 0.0M
2022-09-28 83.38 84.02 83.08 83.93 0.0M
2022-09-27 84.03 84.30 83.70 83.70 0.0M
2022-09-26 83.51 83.88 83.47 83.85 0.0M
2022-09-23 84.00 84.00 83.33 83.35 0.0M
2022-09-22 84.29 84.62 84.08 84.08 0.0M
2022-09-21 85.50 86.30 85.50 86.30 0.0M
2022-09-20 85.78 85.78 85.09 85.09 0.0M
2022-09-19 84.97 85.36 84.59 84.96 0.0M
2022-09-16 85.38 85.47 84.60 84.65 0.0M
2022-09-15 87.49 87.49 86.23 86.46 0.0M
2022-09-14 87.21 87.21 86.84 86.97 0.0M
2022-09-13 89.53 89.55 87.57 87.66 0.0M
2022-09-12 88.30 89.35 88.30 89.35 0.0M
2022-09-09 87.27 89.02 87.27 88.95 0.0M
2022-09-08 87.73 88.48 87.22 88.48 0.0M
2022-09-07 86.54 87.04 86.54 87.01 0.0M
2022-09-06 87.06 87.47 86.97 87.14 0.0M
2022-09-05 87.52 87.52 86.99 87.22 0.0M
2022-09-02 87.34 87.90 86.96 87.90 0.0M
2022-09-01 86.38 86.68 86.20 86.68 0.0M
2022-08-31 88.01 88.01 87.02 87.02 0.0M
2022-08-30 89.00 89.06 87.57 87.57 0.0M
2022-08-29 89.34 89.34 88.49 88.72 0.0M
2022-08-26 92.57 92.57 90.29 90.40 0.0M
2022-08-25 91.71 91.84 91.69 91.81 0.0M
2022-08-24 91.07 91.43 91.07 91.43 0.0M
2022-08-23 91.50 91.80 90.93 91.04 0.0M
2022-08-22 92.27 92.27 91.58 91.94 0.0M
2022-08-19 92.89 92.89 92.40 92.40 0.0M
2022-08-18 92.14 92.94 92.14 92.94 0.0M
2022-08-17 93.10 93.10 92.16 92.16 0.0M
2022-08-16 92.79 93.13 92.79 92.96 0.0M
2022-08-15 91.80 92.27 91.28 92.27 0.0M
2022-08-12 90.02 91.14 90.02 91.14 0.0M
2022-08-11 90.13 90.58 89.93 90.16 0.0M
2022-08-10 88.55 89.39 88.55 89.39 0.0M
2022-08-09 89.39 89.39 88.64 88.66 0.0M
2022-08-08 89.81 90.21 89.69 89.69 0.0M
2022-08-05 89.23 89.50 89.02 89.12 0.0M
2022-08-04 89.54 89.78 89.05 89.05 0.0M
2022-08-03 88.39 89.54 88.39 89.54 0.0M
2022-08-02 87.96 88.40 87.68 88.40 0.0M
2022-08-01 88.84 88.84 88.02 88.26 0.0M
2022-07-29 87.71 88.11 87.71 88.11 0.0M
2022-07-28 86.23 87.27 86.23 87.27 0.0M
2022-07-27 85.41 85.98 85.17 85.98 0.0M
2022-07-26 84.99 85.38 84.97 84.97 0.0M
2022-07-25 85.21 85.30 84.84 85.22 0.0M
2022-07-22 85.68 86.11 85.26 85.26 0.0M
2022-07-21 85.22 85.44 85.01 85.44 0.0M
2022-07-20 84.39 85.34 84.25 85.31 0.0M
2022-07-19 82.84 83.67 82.53 83.67 0.0M
2022-07-18 84.06 84.12 83.69 83.87 0.0M
2022-07-15 82.72 83.73 82.72 83.67 0.0M
2022-07-14 82.88 82.88 81.84 81.84 0.0M
2022-07-13 83.58 83.58 82.40 82.57 0.0M
2022-07-12 83.76 84.38 83.62 84.01 0.0M
2022-07-11 83.65 84.11 83.65 83.91 0.0M
2022-07-08 83.90 84.36 83.90 84.31 0.0M
2022-07-07 82.71 83.92 82.71 83.85 0.0M
2022-07-06 81.98 82.56 81.98 82.18 0.0M
2022-07-05 80.64 81.07 80.33 80.33 0.0M
2022-07-04 80.03 80.22 79.95 80.17 0.0M
2022-07-01 78.58 79.80 78.58 79.80 0.0M
2022-06-30 79.20 79.50 79.18 79.18 0.0M
2022-06-29 79.64 80.04 79.44 80.04 0.0M
2022-06-28 81.27 81.44 80.73 80.73 0.0M
2022-06-27 81.30 81.79 80.89 80.99 0.0M
2022-06-24 79.49 80.80 79.49 80.68 0.0M
2022-06-23 77.81 79.13 77.81 78.66 0.0M
2022-06-22 77.62 78.44 77.45 78.44 0.0M
2022-06-21 77.65 78.44 77.65 78.37 0.0M
2022-06-20 77.02 77.38 76.90 77.38 0.0M
2022-06-17 76.89 77.19 76.89 76.93 0.0M
2022-06-16 79.21 79.21 76.68 76.75 0.0M
2022-06-15 78.81 79.66 78.63 79.57 0.0M
2022-06-14 79.88 79.88 78.86 78.98 0.0M
2022-06-13 80.39 80.39 79.27 79.45 0.0M
2022-06-10 83.18 83.28 81.51 81.51 0.0M
2022-06-09 84.42 84.88 84.37 84.37 0.0M
2022-06-08 85.12 85.12 84.71 85.12 0.0M
2022-06-07 84.15 85.00 84.10 84.74 0.0M
2022-06-06 84.67 85.44 84.67 85.00 0.0M
2022-06-03 85.35 85.35 84.25 84.25 0.0M
2022-06-02 84.45 84.56 84.00 84.36 0.0M
2022-06-01 84.81 85.28 84.29 84.29 0.0M
2022-05-31 84.76 85.04 84.35 84.35 0.0M
2022-05-30 85.57 85.57 84.97 85.16 0.0M
2022-05-27 82.85 84.45 82.85 84.45 0.0M
2022-05-26 81.44 82.83 81.44 82.65 0.0M
2022-05-25 81.23 81.38 80.79 81.11 0.0M
2022-05-24 80.39 80.75 79.40 79.40 0.0M
2022-05-23 81.80 81.82 80.83 81.63 0.0M
2022-05-20 81.49 81.93 80.70 80.70 0.0M
2022-05-19 81.88 81.88 80.70 81.24 0.0M
2022-05-18 84.88 84.88 83.09 83.09 0.0M
2022-05-17 84.53 85.42 84.09 84.53 0.0M
2022-05-16 84.35 84.51 84.18 84.19 0.0M
2022-05-13 83.26 84.66 83.26 84.66 0.0M
2022-05-12 81.52 82.86 81.50 82.56 0.0M
2022-05-11 83.21 83.84 82.65 83.49 0.0M
2022-05-10 83.55 83.75 82.46 82.46 0.0M
2022-05-09 85.31 85.31 83.38 83.38 0.0M
2022-05-06 86.77 86.77 84.77 85.47 0.0M
2022-05-05 88.93 88.93 87.57 87.57 0.0M
2022-05-04 87.37 87.43 86.32 86.32 0.0M
2022-05-03 87.02 87.44 86.40 87.44 0.0M
2022-05-02 87.10 87.10 86.16 86.24 0.0M
2022-04-29 89.06 89.06 87.95 88.19 0.0M
2022-04-28 88.29 88.90 87.88 88.11 0.0M
2022-04-27 86.86 87.80 86.86 87.80 0.0M
2022-04-26 88.14 88.30 86.86 86.86 0.0M
2022-04-25 86.94 87.00 86.64 86.80 0.0M
2022-04-22 89.38 89.56 88.33 88.33 0.0M
2022-04-21 90.49 90.85 90.49 90.72 0.0M
2022-04-20 90.50 90.82 90.50 90.82 0.0M
2022-04-19 90.51 90.92 89.43 90.83 0.0M
2022-04-14 89.85 90.40 89.85 90.40 0.0M
2022-04-13 90.09 90.09 89.61 89.89 0.0M
2022-04-12 89.33 90.36 89.33 90.36 0.0M
2022-04-11 90.41 90.41 89.63 89.77 0.0M
2022-04-08 91.48 91.48 91.16 91.16 0.0M
2022-04-07 90.42 90.87 90.10 90.12 0.0M
2022-04-06 91.69 91.69 90.21 90.21 0.0M
2022-04-05 92.20 92.30 91.95 92.15 0.0M
2022-04-04 90.98 91.69 90.73 91.64 0.0M
2022-04-01 90.74 91.00 90.50 90.50 0.0M
2022-03-31 91.02 91.36 91.02 91.18 0.0M
2022-03-30 91.70 91.70 91.14 91.14 0.0M
2022-03-29 91.77 91.88 91.36 91.47 0.0M
2022-03-28 91.13 91.30 90.94 90.94 0.0M
2022-03-25 90.55 90.82 90.55 90.55 0.0M
2022-03-24 89.90 90.11 89.79 89.94 0.0M
2022-03-23 90.26 90.27 89.99 89.99 0.0M
2022-03-22 89.60 90.15 89.51 90.15 0.0M
2022-03-21 88.75 89.30 88.75 88.92 0.0M
2022-03-18 87.41 88.27 87.28 88.27 0.0M
2022-03-17 86.87 86.87 86.38 86.76 0.0M
2022-03-16 86.09 86.66 86.09 86.45 0.0M
2022-03-15 83.06 85.09 82.76 85.09 0.0M
2022-03-14 85.17 85.22 83.89 83.89 0.0M
2022-03-11 85.40 86.34 85.40 85.41 0.0M
2022-03-10 85.03 85.03 83.91 84.24 0.0M
2022-03-09 84.53 85.10 84.53 84.83 0.0M
2022-03-08 84.46 85.23 84.18 84.18 0.0M
2022-03-07 86.24 86.99 85.99 86.34 0.0M
2022-03-04 86.95 87.32 86.39 86.43 0.0M
2022-03-03 87.11 87.62 86.87 86.87 0.0M
2022-03-02 85.59 87.07 85.59 86.91 0.0M
2022-03-01 86.34 86.34 85.66 85.74 0.0M
2022-02-28 85.66 86.04 84.93 86.04 0.0M
2022-02-25 83.73 85.36 83.73 85.36 0.0M
2022-02-24 80.86 83.06 80.86 82.59 0.0M
2022-02-23 84.07 84.30 83.29 83.30 0.0M
2022-02-22 83.26 84.24 83.26 83.83 0.0M
2022-02-21 84.79 84.79 83.65 83.65 0.0M
2022-02-18 85.36 85.36 84.62 84.62 0.0M
2022-02-17 86.58 86.58 85.54 85.77 0.0M
2022-02-16 86.53 86.87 86.15 86.16 0.0M
2022-02-15 85.88 86.93 85.88 86.71 0.0M
2022-02-14 85.88 86.03 85.38 86.03 0.0M
2022-02-11 86.92 87.35 86.77 86.80 0.0M
2022-02-10 88.40 88.40 87.53 87.53 0.0M
2022-02-09 87.44 88.09 87.44 88.09 0.0M
2022-02-08 86.56 86.91 86.27 86.91 0.0M
2022-02-07 86.70 86.92 86.57 86.57 0.0M
2022-02-04 86.92 86.92 85.60 86.10 0.0M
2022-02-03 88.49 88.62 86.94 86.94 0.0M
2022-02-02 89.14 89.21 88.60 88.60 0.0M
2022-02-01 88.14 89.01 87.83 88.39 0.0M
2022-01-31 87.00 87.64 86.83 87.64 0.0M
2022-01-28 85.83 85.83 84.60 85.80 0.0M
2022-01-27 84.52 86.75 84.52 86.75 0.0M
2022-01-26 85.16 86.26 85.16 86.11 0.0M
2022-01-25 84.71 84.95 84.07 84.07 0.0M
2022-01-24 85.86 85.97 83.17 83.17 0.0M
2022-01-21 86.89 86.92 86.00 86.92 0.0M
2022-01-20 88.15 89.28 88.09 89.28 0.0M
2022-01-19 88.21 89.37 88.21 88.37 0.0M
2022-01-18 89.49 89.49 89.00 89.00 0.0M
2022-01-17 89.72 90.16 89.72 90.08 0.0M
2022-01-14 89.44 89.60 88.97 89.29 0.0M
2022-01-13 90.54 90.95 90.54 90.65 0.0M
2022-01-12 91.55 91.55 91.04 91.04 0.0M
2022-01-11 90.59 90.93 90.14 90.74 0.0M
2022-01-10 90.99 90.99 89.42 89.42 0.0M
2022-01-07 91.36 91.55 90.47 90.76 0.0M
2022-01-06 91.52 91.76 91.32 91.43 0.0M
2022-01-05 93.30 93.30 92.98 92.99 0.0M
2022-01-04 93.88 94.15 93.24 93.42 0.0M
2022-01-03 93.17 93.23 93.09 93.12 0.0M