Amundi MSCI UK IMI SRI ClParAlgnd UCITS ETF DRGBPA (FTSE)

FTSE
🏛️ Frankreich →
13.38
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 13.29 13.29 13.29 13.38 0.0M
2025-09-25 13.33 13.33 13.32 13.29 0.0M
2025-09-24 13.37 13.37 13.37 13.41 0.0M
2025-09-23 13.42 13.42 13.42 13.43 0.0M
2025-09-22 13.35 13.35 13.35 13.39 0.0M
2025-09-19 13.40 13.40 13.40 13.36 0.0M
2025-09-18 13.34 13.34 13.34 13.39 0.0M
2025-09-17 13.28 13.28 13.28 13.34 0.0M
2025-09-16 13.39 13.39 13.38 13.26 0.0M
2025-09-15 13.34 13.34 13.34 13.37 0.0M
2025-09-12 13.43 13.43 13.39 13.37 0.0M
2025-09-11 13.35 13.35 13.35 13.40 0.0M
2025-09-10 13.44 13.44 13.38 13.32 0.0M
2025-09-09 13.47 13.47 13.47 13.41 0.0M
2025-09-08 13.38 13.38 13.38 13.43 0.0M
2025-09-05 13.31 13.31 13.31 13.35 0.0M
2025-09-04 13.21 13.21 13.21 13.31 0.0M
2025-09-03 13.13 13.13 13.13 13.20 0.0M
2025-09-02 13.29 13.29 13.29 13.10 0.0M
2025-09-01 13.35 13.35 13.35 13.29 0.0M
2025-08-29 13.39 13.40 13.39 13.34 0.0M
2025-08-28 13.52 13.52 13.47 13.43 0.0M
2025-08-27 13.57 13.57 13.49 13.50 0.0M
2025-08-26 13.54 13.54 13.54 13.52 0.0M
2025-08-25 13.63 13.63 13.63 13.61 0.0M
2025-08-22 13.57 13.57 13.57 13.65 0.0M
2025-08-21 13.58 13.58 13.55 13.57 0.0M
2025-08-20 13.45 13.45 13.45 13.60 0.0M
2025-08-19 13.38 13.38 13.38 13.45 0.0M
2025-08-18 13.39 13.39 13.39 13.34 0.0M
2025-08-15 13.48 13.48 13.36 13.34 0.0M
2025-08-14 13.36 13.39 13.36 13.40 0.0M
2025-08-13 13.33 13.35 13.33 13.35 0.0M
2025-08-12 13.31 13.31 13.27 13.28 0.0M
2025-08-11 13.28 13.28 13.28 13.26 0.0M
2025-08-08 13.27 13.27 13.21 13.23 0.0M
2025-08-07 13.26 13.26 13.26 13.23 0.0M
2025-08-06 13.31 13.31 13.31 13.24 0.0M
2025-08-05 13.36 13.36 13.36 13.28 0.0M
2025-08-04 13.25 13.25 13.25 13.29 0.0M
2025-08-01 13.24 13.24 13.21 13.19 0.0M
2025-07-31 13.39 13.39 13.38 13.37 0.0M
2025-07-30 13.33 13.33 13.32 13.36 0.0M
2025-07-29 13.27 13.27 13.27 13.33 0.0M
2025-07-28 13.43 13.43 13.43 13.26 0.0M
2025-07-25 13.33 13.33 13.33 13.34 0.0M
2025-07-24 13.28 13.33 13.28 13.33 0.0M
2025-07-23 13.23 13.23 13.23 13.21 0.0M
2025-07-22 13.15 13.15 13.15 13.12 0.0M
2025-07-21 13.11 13.11 13.11 13.16 0.0M
2025-07-18 13.10 13.10 13.09 13.10 0.0M
2025-07-17 13.03 13.03 13.03 13.08 0.0M
2025-07-16 12.97 12.97 12.97 12.98 0.0M
2025-07-15 13.08 13.08 13.08 13.00 0.0M
2025-07-14 12.99 12.99 12.99 13.07 0.0M
2025-07-11 13.09 13.09 13.09 12.98 0.0M
2025-07-10 13.06 13.06 13.06 13.09 0.0M
2025-07-09 12.97 12.97 12.97 12.96 0.0M
2025-07-08 12.93 12.93 12.93 12.95 0.0M
2025-07-07 12.95 12.95 12.95 12.94 0.0M
2025-07-04 12.93 12.93 12.93 12.95 0.0M
2025-07-03 12.91 12.91 12.91 12.98 0.0M
2025-07-02 13.07 13.07 12.82 12.83 0.0M
2025-07-01 13.02 13.02 13.02 13.02 0.0M
2025-06-30 13.08 13.08 13.08 13.00 0.0M
2025-06-27 12.99 12.99 12.99 13.04 0.0M
2025-06-26 12.92 12.92 12.92 12.96 0.0M
2025-06-25 12.97 12.97 12.96 12.88 0.0M
2025-06-24 13.04 13.04 12.98 12.97 0.0M
2025-06-23 12.80 12.80 12.80 12.85 0.0M
2025-06-20 12.94 12.94 12.94 12.87 0.0M
2025-06-19 12.93 12.94 12.93 12.89 0.0M
2025-06-18 12.99 12.99 12.99 12.98 0.0M
2025-06-17 13.00 13.00 13.00 12.97 0.0M
2025-06-16 13.02 13.02 13.02 13.06 0.0M
2025-06-13 12.98 12.98 12.98 13.00 0.0M
2025-06-12 13.06 13.06 13.06 13.12 0.0M
2025-06-11 13.12 13.12 13.12 13.10 0.0M
2025-06-10 13.09 13.09 13.09 13.09 0.0M
2025-06-09 13.08 13.08 13.06 13.05 0.0M
2025-06-06 13.02 13.02 13.02 13.06 0.0M
2025-06-05 13.00 13.00 13.00 13.00 0.0M
2025-06-04 12.96 12.96 12.96 13.00 0.0M
2025-06-03 13.05 13.05 12.98 12.96 0.0M
2025-06-02 12.99 12.99 12.99 13.01 0.0M
2025-05-30 13.00 13.04 13.00 13.02 0.0M
2025-05-29 12.99 12.99 12.93 12.93 0.0M
2025-05-28 13.01 13.01 12.90 12.90 0.0M
2025-05-27 13.02 13.02 12.99 13.03 0.0M
2025-05-26 13.04 13.04 13.04 13.02 0.0M
2025-05-23 12.98 12.98 12.98 12.89 0.0M
2025-05-22 12.95 12.95 12.95 12.92 0.0M
2025-05-21 13.00 13.00 13.00 13.00 0.0M
2025-05-20 12.94 12.94 12.94 13.01 0.0M
2025-05-19 12.83 12.83 12.83 12.87 0.0M
2025-05-16 12.83 12.83 12.81 12.84 0.0M
2025-05-15 12.65 12.65 12.65 12.77 0.0M
2025-05-14 12.66 12.66 12.66 12.67 0.0M
2025-05-13 12.62 12.70 12.62 12.65 0.0M
2025-05-12 12.68 12.68 12.60 12.64 0.0M
2025-05-09 12.62 12.62 12.60 12.62 0.0M
2025-05-08 12.63 12.63 12.63 12.57 0.0M
2025-05-07 12.57 12.57 12.57 12.54 0.0M
2025-05-06 12.66 12.66 12.66 12.60 0.0M
2025-05-05 12.60 12.60 12.56 12.63 0.0M
2025-05-02 12.56 12.60 12.56 12.61 0.0M
2025-04-30 12.39 12.39 12.30 12.35 0.0M
2025-04-29 12.24 12.27 12.24 12.29 0.0M
2025-04-28 12.26 12.28 12.26 12.24 0.0M
2025-04-25 12.21 12.21 12.20 12.18 0.0M
2025-04-24 12.16 12.16 12.16 12.17 0.0M
2025-04-23 12.18 12.18 12.15 12.15 0.0M
2025-04-22 12.00 12.00 11.98 12.04 0.0M
2025-04-17 11.96 12.00 11.92 12.02 0.0M
2025-04-16 11.95 11.95 11.90 11.98 0.0M
2025-04-15 11.86 11.86 11.86 12.03 0.0M
2025-04-14 11.70 11.75 11.70 11.79 0.0M
2025-04-11 11.54 11.54 11.54 11.52 0.0M
2025-04-10 11.49 11.49 11.49 11.49 0.0M
2025-04-09 11.07 11.07 11.00 11.00 0.0M
2025-04-08 11.10 11.10 11.10 11.31 0.0M
2025-04-07 10.95 11.04 10.94 10.98 0.0M
2025-04-04 11.95 11.95 11.60 11.56 0.0M
2025-04-03 12.03 12.09 12.03 12.04 0.0M
2025-04-02 12.16 12.16 12.10 12.16 0.0M
2025-04-01 12.19 12.22 12.16 12.21 0.0M
2025-03-31 12.12 12.12 12.06 12.10 0.0M
2025-03-28 12.21 12.21 12.21 12.23 0.0M
2025-03-27 12.19 12.19 12.19 12.19 0.0M
2025-03-26 12.26 12.26 12.26 12.23 0.0M
2025-03-25 12.26 12.26 12.23 12.24 0.0M
2025-03-24 12.24 12.24 12.24 12.19 0.0M
2025-03-21 12.21 12.21 12.19 12.19 0.0M
2025-03-20 12.28 12.28 12.24 12.24 0.0M
2025-03-19 12.25 12.25 12.25 12.28 0.0M
2025-03-18 12.25 12.25 12.25 12.26 0.0M
2025-03-17 12.19 12.19 12.17 12.21 0.0M
2025-03-14 12.03 12.03 12.03 12.15 0.0M
2025-03-13 12.07 12.07 12.07 12.03 0.0M
2025-03-12 12.05 12.08 12.05 12.07 0.0M
2025-03-11 12.15 12.15 12.15 12.02 0.0M
2025-03-10 12.40 12.40 12.20 12.20 0.0M
2025-03-07 12.30 12.37 12.30 12.36 0.0M
2025-03-06 12.45 12.45 12.45 12.37 0.0M
2025-03-05 12.46 12.46 12.46 12.43 0.0M
2025-03-04 12.50 12.50 12.50 12.38 0.0M
2025-03-03 12.52 12.52 12.50 12.56 0.0M
2025-02-28 12.42 12.50 12.42 12.51 0.0M
2025-02-27 12.45 12.45 12.45 12.46 0.0M
2025-02-26 12.51 12.51 12.51 12.58 0.0M
2025-02-25 12.39 12.42 12.38 12.41 0.0M
2025-02-24 12.41 12.41 12.31 12.32 0.0M
2025-02-21 12.35 12.35 12.35 12.40 0.0M
2025-02-20 12.36 12.38 12.30 12.30 0.0M
2025-02-19 12.46 12.46 12.46 12.34 0.0M
2025-02-18 12.48 12.48 12.48 12.46 0.0M
2025-02-17 12.42 12.44 12.42 12.46 0.0M
2025-02-14 12.47 12.47 12.47 12.41 0.0M
2025-02-13 12.50 12.50 12.44 12.46 0.0M
2025-02-12 12.40 12.40 12.40 12.41 0.0M
2025-02-11 12.38 12.38 12.38 12.38 0.0M
2025-02-10 12.30 12.34 12.30 12.39 0.0M
2025-02-07 12.39 12.39 12.39 12.28 0.0M
2025-02-06 12.30 12.30 12.30 12.40 0.0M
2025-02-05 12.13 12.13 12.09 12.21 0.0M
2025-02-04 12.17 12.17 12.17 12.16 0.0M
2025-02-03 12.13 12.20 12.13 12.18 0.0M
2025-01-31 12.30 12.32 12.29 12.32 0.0M
2025-01-30 12.19 12.19 12.19 12.30 0.0M
2025-01-29 12.13 12.21 12.13 12.18 0.0M
2025-01-28 12.03 12.03 12.03 12.12 0.0M
2025-01-27 11.99 12.01 11.99 12.01 0.0M
2025-01-24 12.11 12.11 11.99 12.00 0.0M
2025-01-23 12.05 12.05 12.05 12.08 0.0M
2025-01-22 12.07 12.07 12.07 12.05 0.0M
2025-01-21 11.99 11.99 11.98 12.03 0.3M
2025-01-20 11.97 11.97 11.93 11.96 0.0M
2025-01-17 11.92 11.92 11.89 11.96 0.0M
2025-01-16 11.74 11.74 11.74 11.80 0.0M
2025-01-15 11.53 11.53 11.53 11.69 0.0M
2025-01-14 11.46 11.46 11.46 11.39 0.0M
2025-01-13 11.42 11.42 11.42 11.42 0.0M
2025-01-10 11.60 11.60 11.50 11.44 0.0M
2025-01-09 11.47 11.47 11.47 11.58 0.0M
2025-01-08 11.64 11.64 11.64 11.53 0.0M
2025-01-07 11.63 11.63 11.63 11.61 0.0M
2025-01-06 11.63 11.64 11.58 11.66 0.0M
2025-01-03 11.67 11.67 11.67 11.61 0.0M
2025-01-02 11.62 11.62 11.62 11.67 0.0M