Amundi MSCI USA ESG Broad Transition UCITS ETF Dist

USA
🏛️ Deutschland →
527.90
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
2021-12-30 411.84 412.43 411.84 412.21 0.0M
2021-12-29 412.89 413.32 410.61 410.61 0.0M
2021-12-28 412.18 412.87 412.13 412.13 0.0M
2021-12-27 405.98 410.08 405.98 409.86 0.0M
2021-12-23 403.75 406.75 403.75 406.61 0.0M
2021-12-22 401.13 402.67 400.01 402.67 0.0M
2021-12-21 396.45 397.43 395.41 397.39 0.0M
2021-12-20 394.12 394.96 390.64 390.64 0.0M
2021-12-17 400.84 402.69 397.80 400.97 0.0M
2021-12-16 407.56 408.54 404.42 404.42 0.0M
2021-12-15 401.09 401.09 398.63 398.83 0.0M
2021-12-14 404.18 404.18 398.94 398.94 0.0M
2021-12-13 408.85 408.85 403.37 403.37 0.0M
2021-12-10 403.34 405.05 402.84 403.24 0.0M
2021-12-09 405.17 405.38 404.71 405.38 0.0M
2021-12-08 406.14 407.06 402.95 402.98 0.0M
2021-12-07 402.11 409.50 402.11 409.19 0.0M
2021-12-06 397.16 398.52 394.10 397.40 0.0M
2021-12-03 397.95 397.95 393.29 393.58 0.0M
2021-12-02 393.46 394.94 392.08 394.94 0.0M
2021-12-01 401.95 402.82 399.15 402.82 0.0M
2021-11-30 400.01 400.01 398.03 399.27 0.0M
2021-11-29 404.40 404.80 403.05 404.59 0.0M
2021-11-26 404.42 404.42 399.40 399.41 0.0M
2021-11-25 412.65 412.65 412.16 412.55 0.0M
2021-11-24 409.60 412.29 409.23 412.29 0.0M
2021-11-23 408.18 410.13 406.19 406.48 0.0M
2021-11-22 411.79 414.57 411.17 413.30 0.0M
2021-11-19 409.45 409.62 408.76 409.62 0.0M
2021-11-18 407.13 408.71 405.21 406.78 0.0M
2021-11-17 409.78 409.78 408.58 409.25 0.0M
2021-11-16 405.08 409.21 404.85 409.21 0.0M
2021-11-15 403.50 404.18 403.47 404.18 0.0M
2021-11-12 400.08 402.60 400.08 402.60 0.0M
2021-11-11 399.30 400.41 399.09 399.92 0.0M
2021-11-10 398.61 400.13 397.60 400.13 0.0M
2021-11-09 398.25 399.59 397.84 398.43 0.0M
2021-11-08 399.40 400.04 398.82 399.35 0.0M
2021-11-05 398.48 402.47 398.48 400.70 0.0M
2021-11-04 396.04 398.76 396.04 398.46 0.0M
2021-11-03 393.42 393.71 393.23 393.60 0.0M
2021-11-02 391.16 393.71 391.16 393.71 0.0M
2021-11-01 394.43 394.43 391.12 392.67 0.0M
2021-10-29 385.25 391.65 385.25 391.65 0.0M
2021-10-28 386.83 387.13 386.18 387.12 0.0M
2021-10-27 388.84 388.84 388.10 388.52 0.0M
2021-10-26 389.07 390.35 388.36 390.16 0.0M
2021-10-25 385.02 386.86 385.02 386.86 0.0M
2021-10-22 384.07 385.40 384.07 384.12 0.0M
2021-10-21 381.74 383.70 381.74 383.70 0.0M
2021-10-20 382.91 383.94 382.86 383.94 0.0M
2021-10-19 380.47 382.76 380.47 382.76 0.0M
2021-10-18 378.18 380.85 378.18 380.85 0.0M
2021-10-15 378.40 379.91 378.23 379.91 0.0M
2021-10-14 372.48 377.03 372.48 377.03 0.0M
2021-10-13 369.82 370.75 369.21 369.21 0.0M
2021-10-12 368.72 372.23 368.72 371.95 0.0M
2021-10-11 371.29 374.82 371.22 374.82 0.0M
2021-10-08 374.93 374.93 373.87 373.87 0.0M
2021-10-07 372.86 376.35 372.54 376.35 0.0M
2021-10-06 366.42 367.68 364.39 366.79 0.0M
2021-10-05 365.04 369.83 365.04 369.39 0.0M
2021-10-04 367.25 367.47 362.39 362.39 0.0M
2021-10-01 362.95 367.11 362.93 367.11 0.0M
2021-09-30 371.89 371.89 369.14 369.29 0.0M
2021-09-29 368.51 370.78 368.51 370.07 0.0M
2021-09-28 372.94 372.94 367.09 367.09 0.0M
2021-09-27 376.61 376.61 373.72 374.20 0.0M
2021-09-24 372.34 373.80 372.01 373.41 0.0M
2021-09-23 371.15 373.71 371.15 373.71 0.0M
2021-09-22 367.73 369.30 366.97 369.30 0.0M
2021-09-21 368.11 369.52 365.70 367.96 0.0M
2021-09-20 368.98 369.09 365.64 365.64 0.0M
2021-09-17 374.79 374.79 372.40 372.40 0.0M
2021-09-16 373.54 374.51 371.99 372.65 0.0M
2021-09-15 371.00 371.00 369.97 370.80 0.0M
2021-09-14 372.01 372.54 371.10 371.19 0.0M
2021-09-13 374.24 375.01 371.58 371.58 0.0M
2021-09-10 374.68 375.43 372.93 373.18 0.0M
2021-09-09 373.83 376.86 373.83 375.96 0.0M
2021-09-08 375.59 376.46 375.02 375.02 0.0M
2021-09-07 376.50 376.76 375.16 375.37 0.0M
2021-09-06 376.62 377.43 376.62 377.31 0.0M
2021-09-03 376.19 376.76 374.37 375.78 0.0M
2021-09-02 375.85 376.86 375.56 376.86 0.0M
2021-09-01 378.01 378.31 375.94 376.19 0.0M
2021-08-31 377.68 377.81 375.61 377.47 0.0M
2021-08-30 375.90 378.20 375.90 378.20 0.0M
2021-08-27 374.33 375.81 374.33 375.81 0.0M
2021-08-26 375.21 375.39 374.40 374.56 0.0M
2021-08-25 375.98 376.11 375.60 376.11 0.0M
2021-08-24 375.84 376.14 375.57 375.59 0.0M
2021-08-23 373.63 375.34 373.31 375.34 0.0M
2021-08-20 369.43 373.05 368.07 373.05 0.0M
2021-08-19 367.34 369.65 366.05 369.65 0.0M
2021-08-18 373.05 373.05 372.36 372.82 0.0M
2021-08-17 372.20 373.08 372.01 373.08 0.0M
2021-08-16 371.10 371.81 370.45 371.12 0.0M
2021-08-13 373.66 373.66 371.91 371.91 0.0M
2021-08-12 372.17 372.62 372.11 372.62 0.0M
2021-08-11 372.26 372.26 371.61 371.61 0.0M
2021-08-10 371.23 372.80 371.23 372.28 0.0M
2021-08-09 370.17 370.98 370.05 370.98 0.0M
2021-08-06 368.45 370.53 368.19 370.49 0.0M
2021-08-05 366.12 367.44 366.05 367.44 0.0M
2021-08-04 365.81 366.34 364.32 366.05 0.0M
2021-08-03 364.10 364.27 363.68 364.27 0.0M
2021-08-02 366.32 366.48 364.73 365.26 0.0M
2021-07-30 362.22 364.43 361.90 364.43 0.0M
2021-07-29 365.52 366.43 364.87 366.14 0.0M
2021-07-28 365.88 366.81 365.88 366.74 0.0M
2021-07-27 367.80 368.33 363.98 363.98 0.0M
2021-07-26 367.53 367.94 366.71 367.94 0.0M
2021-07-23 365.96 368.42 365.96 368.42 0.0M
2021-07-22 363.58 363.97 362.49 363.97 0.0M
2021-07-21 361.71 362.78 361.69 362.29 0.0M
2021-07-20 357.07 360.34 356.49 360.34 0.0M
2021-07-19 358.72 358.72 353.67 354.95 0.0M
2021-07-16 362.12 363.40 361.19 361.20 0.0M
2021-07-15 362.11 362.37 361.27 362.37 0.0M
2021-07-14 362.98 364.59 362.77 362.77 0.0M
2021-07-13 362.38 364.78 362.37 364.78 0.0M
2021-07-12 361.42 362.53 360.52 362.25 0.0M
2021-07-09 359.28 361.24 358.52 361.24 0.0M
2021-07-08 360.71 360.71 355.88 357.59 0.0M
2021-07-07 361.08 362.11 361.08 362.11 0.0M
2021-07-06 361.20 362.62 361.20 361.73 0.0M
2021-07-05 361.64 362.37 361.48 362.37 0.0M
2021-07-02 360.55 361.54 360.55 361.38 0.0M
2021-07-01 358.93 358.93 357.71 358.92 0.0M
2021-06-30 356.95 358.12 355.76 358.06 0.0M
2021-06-29 355.61 356.54 355.61 356.54 0.0M
2021-06-28 354.44 355.52 354.43 354.48 0.0M
2021-06-25 352.97 353.89 352.90 353.89 0.0M
2021-06-24 351.80 353.28 351.80 353.28 0.0M
2021-06-23 352.25 352.25 350.81 351.00 0.0M
2021-06-22 350.28 351.62 350.28 351.62 0.0M
2021-06-21 345.68 349.23 345.68 349.23 0.0M
2021-06-18 350.24 350.24 347.52 347.76 0.0M
2021-06-17 345.86 349.74 345.86 349.74 0.0M
2021-06-16 344.98 345.05 344.77 345.05 0.0M
2021-06-15 346.19 346.22 344.41 344.41 0.0M
2021-06-14 346.02 346.02 344.45 344.45 0.0M
2021-06-11 342.26 345.09 342.26 344.69 0.0M
2021-06-10 341.14 342.44 340.35 342.44 0.0M
2021-06-09 341.15 341.60 340.92 341.42 0.0M
2021-06-08 341.23 341.60 340.31 340.31 0.0M
2021-06-07 341.44 341.47 340.02 340.02 0.0M
2021-06-04 339.85 340.75 339.85 340.75 0.0M
2021-06-03 339.04 339.90 336.84 339.90 0.0M
2021-06-02 338.16 339.38 338.16 339.17 0.0M
2021-06-01 338.40 339.76 337.69 337.69 0.0M
2021-05-31 339.19 339.33 337.18 337.18 0.0M
2021-05-28 339.64 340.91 339.64 339.77 0.0M
2021-05-27 337.14 338.91 336.70 338.78 0.0M
2021-05-26 337.25 337.63 336.62 337.63 0.0M
2021-05-25 337.68 337.68 336.32 336.32 0.0M
2021-05-21 334.48 337.33 334.48 336.04 0.0M
2021-05-20 330.90 334.28 329.43 334.28 0.0M
2021-05-19 328.93 328.93 326.73 327.69 0.0M
2021-05-18 336.06 336.06 333.75 334.18 0.0M
2021-05-17 336.59 336.59 334.76 334.76 0.0M
2021-05-14 334.32 336.27 334.32 336.27 0.0M
2021-05-13 328.84 333.40 328.79 333.40 0.0M
2021-05-12 334.95 334.95 332.31 332.31 0.0M
2021-05-11 336.67 336.67 332.43 334.12 0.0M
2021-05-10 341.19 341.19 339.56 340.37 0.0M
2021-05-07 341.47 341.65 340.92 341.65 0.0M
2021-05-06 340.81 340.81 337.99 339.48 0.0M
2021-05-05 341.57 342.42 340.65 342.05 0.0M
2021-05-04 342.18 342.72 338.08 338.34 0.0M
2021-05-03 342.95 343.65 341.81 342.26 0.0M
2021-04-30 341.33 342.15 340.55 342.15 0.0M
2021-04-29 341.96 342.57 340.52 340.52 0.0M
2021-04-28 342.44 342.44 341.13 341.13 0.0M
2021-04-27 342.23 342.43 340.32 341.36 0.0M
2021-04-26 340.09 341.65 339.71 341.65 0.0M
2021-04-23 338.51 340.71 337.89 340.71 0.0M
2021-04-22 340.28 342.13 340.10 342.13 0.0M
2021-04-21 338.14 339.56 338.14 339.56 0.0M
2021-04-20 339.72 339.72 336.70 336.70 0.0M
2021-04-19 342.86 342.96 340.29 340.29 0.0M
2021-04-16 342.44 343.41 342.44 342.98 0.0M
2021-04-15 340.03 342.42 340.03 342.42 0.0M
2021-04-14 340.75 341.19 340.46 340.46 0.0M
2021-04-13 341.27 341.35 340.10 341.35 0.0M
2021-04-12 340.29 340.53 340.05 340.05 0.0M
2021-04-09 338.66 339.23 338.47 339.23 0.0M
2021-04-08 338.53 338.84 337.55 338.14 0.0M
2021-04-07 337.01 337.51 336.02 336.53 0.0M
2021-04-06 337.53 338.50 337.28 338.50 0.0M
2021-04-01 333.58 335.11 333.58 334.39 0.0M
2021-03-31 330.85 333.07 329.95 333.07 0.0M
2021-03-30 331.33 331.33 330.57 331.04 0.0M
2021-03-29 329.09 330.48 328.68 329.34 0.0M
2021-03-26 326.96 327.50 326.11 327.50 0.0M
2021-03-25 323.55 324.25 320.87 324.25 0.0M
2021-03-24 325.05 327.14 325.05 326.26 0.0M
2021-03-23 324.75 326.49 324.75 326.49 0.0M
2021-03-22 322.40 324.88 322.40 324.88 0.0M
2021-03-19 323.14 323.91 323.14 323.74 0.0M
2021-03-18 326.03 326.54 325.00 326.08 0.0M
2021-03-17 327.84 327.84 325.69 325.69 0.0M
2021-03-16 327.78 328.85 327.27 328.34 0.0M
2021-03-15 325.05 326.19 324.96 325.01 0.0M
2021-03-12 323.01 323.47 322.46 322.83 0.0M
2021-03-11 322.79 324.86 322.13 324.86 0.0M
2021-03-10 319.82 322.21 319.82 322.13 0.0M
2021-03-09 317.50 321.48 317.50 321.06 0.0M
2021-03-08 314.92 319.99 314.39 319.98 0.0M
2021-03-05 308.86 310.92 307.56 308.33 0.0M
2021-03-04 311.75 312.76 310.24 312.76 0.0M
2021-03-03 317.79 318.37 314.48 315.35 0.0M
2021-03-02 319.05 319.75 316.98 316.98 0.0M
2021-03-01 315.08 318.94 315.08 318.90 0.0M
2021-02-26 309.67 313.10 309.67 313.10 0.0M
2021-02-25 317.85 317.85 313.60 313.60 0.0M
2021-02-24 314.72 317.30 314.41 317.30 0.0M
2021-02-23 316.20 316.20 309.24 313.34 0.0M
2021-02-22 316.80 316.83 316.18 316.34 0.0M
2021-02-19 319.46 320.55 319.46 320.51 0.0M
2021-02-18 321.97 321.97 319.37 319.49 0.0M
2021-02-17 322.04 322.74 320.77 320.77 0.0M
2021-02-16 323.18 323.18 321.90 321.93 0.0M
2021-02-15 322.74 323.24 322.37 323.24 0.0M
2021-02-12 319.41 321.02 319.41 321.02 0.0M
2021-02-11 319.65 320.06 319.51 320.06 0.0M
2021-02-10 320.23 320.81 318.58 318.58 0.0M
2021-02-09 320.26 320.59 319.39 319.90 0.0M
2021-02-08 320.12 320.68 320.07 320.07 0.0M
2021-02-05 320.29 321.22 319.54 319.54 0.0M
2021-02-04 315.07 318.24 315.07 318.22 0.0M
2021-02-03 315.88 315.88 314.70 314.70 0.0M
2021-02-02 310.21 315.32 310.21 315.32 0.0M
2021-02-01 304.53 307.12 304.30 307.12 0.0M
2021-01-29 304.56 306.25 303.33 303.33 0.0M
2021-01-28 304.19 309.97 303.62 309.78 0.0M
2021-01-27 311.68 312.77 308.52 308.52 0.0M
2021-01-26 312.57 313.86 312.57 312.67 0.0M
2021-01-25 312.78 314.34 310.52 311.54 0.0M
2021-01-22 311.40 311.61 309.84 311.33 0.0M
2021-01-21 314.59 314.59 312.84 313.20 0.0M
2021-01-20 308.80 313.25 308.80 313.09 0.0M
2021-01-19 309.20 309.20 308.04 308.04 0.0M
2021-01-18 307.50 308.53 307.50 308.53 0.0M
2021-01-15 308.03 308.24 307.22 308.00 0.0M
2021-01-14 310.11 310.68 309.94 310.16 0.0M
2021-01-13 307.85 309.33 307.62 309.33 0.0M
2021-01-12 308.84 309.27 307.62 308.64 0.0M
2021-01-11 308.00 309.05 307.59 309.05 0.0M
2021-01-08 307.93 307.93 306.65 306.70 0.0M
2021-01-07 301.97 305.28 301.62 305.28 0.0M
2021-01-06 297.02 302.70 296.86 302.70 0.0M
2021-01-05 297.09 299.09 296.86 298.19 0.0M
2021-01-04 302.99 303.09 297.09 297.09 0.0M