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
2023-12-29 413.55 413.55 412.70 413.55 0.0M
2023-12-28 411.75 412.65 411.10 412.65 0.0M
2023-12-27 411.80 413.00 410.00 410.00 0.0M
2023-12-22 411.45 412.85 410.75 412.55 0.0M
2023-12-21 411.90 412.30 410.55 410.90 0.0M
2023-12-20 414.10 415.15 413.75 415.15 0.0M
2023-12-19 413.25 413.95 413.00 413.65 0.0M
2023-12-18 412.90 413.65 412.05 413.50 0.0M
2023-12-15 411.20 413.30 410.35 412.95 0.0M
2023-12-14 413.45 413.45 409.35 409.35 0.0M
2023-12-13 410.90 411.45 410.50 411.05 0.0M
2023-12-12 409.45 409.45 408.50 409.30 0.0M
2023-12-11 408.10 408.55 407.55 408.55 0.0M
2023-12-08 405.00 407.05 404.80 407.05 0.0M
2023-12-07 402.20 404.60 402.20 404.60 0.0M
2023-12-06 404.70 405.50 403.25 403.25 0.0M
2023-12-05 401.70 403.50 400.65 403.50 0.0M
2023-12-04 401.85 401.85 401.10 401.10 0.0M
2023-12-01 399.45 401.40 398.80 401.40 0.0M
2023-11-30 395.50 397.80 395.50 397.05 0.0M
2023-11-29 393.80 396.00 393.80 395.05 0.0M
2023-11-28 394.20 394.80 392.30 394.40 0.0M
2023-11-27 394.65 395.75 394.40 395.75 0.0M
2023-11-24 396.00 396.85 395.20 395.55 0.0M
2023-11-23 396.65 397.30 396.40 397.15 0.0M
2023-11-22 394.85 397.95 394.85 397.80 0.0M
2023-11-21 393.90 393.90 392.95 393.80 0.0M
2023-11-20 392.05 393.30 392.05 393.30 0.0M
2023-11-17 395.00 395.00 393.05 393.05 0.0M
2023-11-16 394.57 394.57 392.03 392.73 0.0M
2023-11-15 393.76 395.11 393.45 395.11 0.0M
2023-11-14 390.53 393.90 389.33 393.78 0.0M
2023-11-13 389.25 390.81 389.25 390.73 0.0M
2023-11-10 386.50 387.84 385.83 387.84 0.0M
2023-11-09 388.11 389.13 386.75 387.41 0.0M
2023-11-08 387.39 388.89 387.23 387.23 0.0M
2023-11-07 385.13 388.31 384.88 388.31 0.0M
2023-11-06 384.08 384.47 383.99 383.99 0.0M
2023-11-03 383.22 385.34 382.60 385.34 0.0M
2023-11-02 378.90 382.49 377.97 382.49 0.0M
2023-11-01 374.40 377.54 373.60 377.54 0.0M
2023-10-31 369.12 372.42 369.12 372.42 0.0M
2023-10-30 369.04 369.96 367.68 368.83 0.0M
2023-10-27 371.50 371.55 369.46 370.07 0.0M
2023-10-26 371.59 373.40 371.34 372.29 0.0M
2023-10-25 377.09 378.41 372.60 372.60 0.1M
2023-10-24 374.51 378.26 374.33 377.32 0.0M
2023-10-23 377.22 377.22 374.08 376.10 0.0M
2023-10-20 380.93 381.87 377.92 377.92 0.0M
2023-10-19 386.68 387.22 384.92 384.96 0.0M
2023-10-18 390.26 390.93 389.83 390.25 0.0M
2023-10-17 393.18 393.18 390.89 391.61 0.0M
2023-10-16 390.64 393.61 389.07 393.61 0.0M
2023-10-13 391.94 393.01 390.75 390.75 0.0M
2023-10-12 392.00 393.54 392.00 393.54 0.0M
2023-10-11 389.97 390.72 388.91 389.83 0.0M
2023-10-10 389.52 391.61 388.42 391.61 0.0M
2023-10-09 383.58 386.59 383.58 386.59 0.0M
2023-10-06 382.71 383.64 381.51 383.64 0.0M
2023-10-05 383.28 383.46 380.91 380.91 0.0M
2023-10-04 380.27 381.85 380.27 381.85 0.0M
2023-10-03 387.97 387.97 382.16 382.16 0.0M
2023-10-02 386.07 387.35 384.07 387.35 0.0M
2023-09-29 384.98 386.78 384.95 386.21 0.0M
2023-09-28 385.12 385.41 383.50 385.41 0.0M
2023-09-27 383.79 385.31 383.79 384.64 0.0M
2023-09-26 385.61 385.83 383.84 383.84 0.0M
2023-09-25 385.12 387.20 384.36 387.20 0.0M
2023-09-22 385.51 386.37 385.51 386.37 0.0M
2023-09-21 391.37 391.37 386.69 386.69 0.0M
2023-09-20 394.06 394.23 392.94 392.94 0.0M
2023-09-19 394.20 395.18 392.40 392.70 0.0M
2023-09-18 396.18 396.41 395.27 395.52 0.0M
2023-09-15 401.88 401.88 396.78 396.78 0.0M
2023-09-14 395.20 399.78 394.95 399.78 0.0M
2023-09-13 394.11 394.89 393.74 394.89 0.0M
2023-09-12 396.18 396.77 395.47 395.64 0.0M
2023-09-11 395.94 396.20 394.79 395.66 0.0M
2023-09-08 395.31 396.42 394.70 396.42 0.0M
2023-09-07 394.53 394.98 394.30 394.30 0.0M
2023-09-06 396.89 396.89 395.79 395.79 0.0M
2023-09-05 397.18 400.00 397.18 399.78 0.0M
2023-09-04 398.48 398.48 397.33 397.57 0.0M
2023-09-01 395.63 397.83 395.39 397.73 0.0M
2023-08-31 393.85 396.55 393.85 396.55 0.0M
2023-08-30 393.07 393.07 390.87 392.69 0.0M
2023-08-29 389.70 391.87 388.90 391.87 0.0M
2023-08-28 386.99 388.76 386.99 388.76 0.0M
2023-08-25 385.04 386.56 383.94 386.56 0.0M
2023-08-24 392.52 392.52 386.10 386.61 0.0M
2023-08-23 384.45 387.31 384.45 387.31 0.0M
2023-08-22 382.43 385.06 382.43 385.06 0.0M
2023-08-21 381.53 382.00 380.35 380.88 0.0M
2023-08-18 381.86 381.86 380.32 380.64 0.0M
2023-08-17 385.02 385.02 383.67 384.53 0.0M
2023-08-16 386.67 387.14 385.64 387.14 0.0M
2023-08-15 390.57 390.57 386.00 387.85 0.0M
2023-08-14 387.03 390.10 387.03 389.65 0.0M
2023-08-11 386.54 386.54 385.00 386.15 0.0M
2023-08-10 386.55 388.74 386.46 388.01 0.0M
2023-08-09 390.27 390.27 386.02 386.02 0.0M
2023-08-08 388.74 388.95 386.93 387.43 0.0M
2023-08-07 388.00 388.50 388.00 388.35 0.0M
2023-08-04 391.42 392.00 389.29 389.67 0.0M
2023-08-03 391.48 391.48 388.95 390.46 0.0M
2023-08-02 393.02 393.47 391.01 392.42 0.0M
2023-08-01 396.88 396.88 395.30 395.86 0.0M
2023-07-31 394.43 395.23 394.20 394.83 0.0M
2023-07-28 393.85 394.86 393.25 394.86 0.0M
2023-07-27 392.22 397.45 391.96 396.67 0.0M
2023-07-26 392.36 392.36 390.21 390.21 0.0M
2023-07-25 391.52 393.09 391.52 393.09 0.0M
2023-07-24 386.71 390.82 386.71 390.82 0.0M
2023-07-21 385.98 389.24 385.98 389.24 0.0M
2023-07-20 386.96 388.62 385.78 388.62 0.0M
2023-07-19 386.43 388.86 385.66 388.86 0.0M
2023-07-18 381.43 384.38 381.43 384.38 0.0M
2023-07-17 380.96 382.18 380.39 382.18 0.0M
2023-07-14 381.99 382.09 381.49 381.67 0.0M
2023-07-13 381.87 381.87 381.40 381.54 0.0M
2023-07-12 382.43 383.75 382.16 382.16 0.0M
2023-07-11 380.88 381.94 380.31 381.83 0.0M
2023-07-10 379.07 380.98 379.07 380.12 0.0M
2023-07-07 383.21 383.91 381.75 381.75 0.0M
2023-07-06 386.27 386.46 382.27 382.56 0.0M
2023-07-05 386.01 388.23 386.01 388.23 0.0M
2023-07-04 386.88 387.70 386.88 387.70 0.0M
2023-07-03 387.26 387.65 386.23 387.05 0.0M
2023-06-30 383.65 385.98 383.65 385.90 0.0M
2023-06-29 380.45 382.65 380.45 382.65 0.0M
2023-06-28 378.48 380.50 378.48 380.50 0.0M
2023-06-27 375.80 377.06 375.28 377.06 0.0M
2023-06-26 377.78 377.97 376.75 376.75 0.0M
2023-06-23 378.19 379.76 378.19 378.69 0.0M
2023-06-22 376.76 377.72 374.61 377.72 0.0M
2023-06-21 380.47 381.01 377.81 378.32 0.0M
2023-06-20 381.29 381.29 380.13 380.79 0.0M
2023-06-19 382.56 382.72 381.89 381.92 0.0M
2023-06-16 382.71 384.62 382.71 384.03 0.0M
2023-06-15 383.00 383.00 379.66 382.31 0.0M
2023-06-14 383.49 384.63 382.30 382.94 0.0M
2023-06-13 381.14 383.39 380.73 383.39 0.0M
2023-06-12 379.51 379.70 378.64 379.70 0.0M
2023-06-09 376.38 378.29 376.38 378.24 0.0M
2023-06-08 376.70 376.98 376.11 376.11 0.0M
2023-06-07 379.66 379.66 378.53 378.63 0.0M
2023-06-06 376.94 379.76 376.94 378.78 0.0M
2023-06-05 378.78 379.82 378.78 379.69 0.0M
2023-06-02 371.93 377.64 371.93 377.64 0.0M
2023-06-01 371.19 371.66 368.38 370.86 0.0M
2023-05-31 370.78 371.80 370.08 370.08 0.0M
2023-05-30 373.09 373.83 370.69 371.05 0.0M
2023-05-29 372.05 372.44 372.01 372.44 0.0M
2023-05-26 365.86 370.65 364.94 370.58 0.0M
2023-05-25 364.51 364.96 364.51 364.69 0.0M
2023-05-24 363.20 363.20 360.81 361.34 0.0M
2023-05-23 366.69 367.55 366.69 367.21 0.0M
2023-05-22 366.75 367.74 366.10 367.67 0.0M
2023-05-19 368.52 369.09 366.47 366.47 0.0M
2023-05-18 362.94 367.24 362.94 366.81 0.0M
2023-05-17 358.39 360.52 358.39 360.21 0.0M
2023-05-16 358.75 359.34 358.30 359.34 0.0M
2023-05-15 359.98 359.98 357.78 359.41 0.0M
2023-05-12 358.21 359.55 358.21 358.73 0.0M
2023-05-11 359.30 359.30 357.40 357.55 0.0M
2023-05-10 355.52 356.92 354.57 356.38 0.0M
2023-05-09 355.63 356.45 354.88 356.45 0.0M
2023-05-08 353.73 354.87 353.56 354.27 0.0M
2023-05-05 349.55 354.50 349.15 353.85 0.0M
2023-05-04 349.58 350.49 347.71 349.19 0.0M
2023-05-03 353.54 353.54 352.61 352.61 0.0M
2023-05-02 358.12 358.41 351.89 352.29 0.0M
2023-04-28 353.48 355.64 353.45 355.06 0.0M
2023-04-27 347.91 350.34 347.91 350.34 0.0M
2023-04-26 350.62 350.62 347.49 348.87 0.0M
2023-04-25 352.22 352.86 352.22 352.86 0.0M
2023-04-24 353.93 354.28 352.92 353.41 0.0M
2023-04-21 355.64 355.64 354.48 355.13 0.0M
2023-04-20 356.11 356.11 354.91 355.98 0.0M
2023-04-19 356.12 357.33 356.12 356.46 0.0M
2023-04-18 358.43 358.65 356.59 357.27 0.0M
2023-04-17 356.24 357.10 355.98 356.98 0.0M
2023-04-14 353.37 356.20 353.28 354.25 0.0M
2023-04-13 351.83 351.85 350.06 351.76 0.0M
2023-04-12 354.79 355.74 352.62 352.70 0.0M
2023-04-11 356.54 356.54 355.07 355.63 0.0M
2023-04-06 353.29 353.85 352.46 353.10 0.0M
2023-04-05 353.74 353.79 352.78 353.30 0.0M
2023-04-04 357.32 358.30 353.41 354.20 0.0M
2023-04-03 359.16 359.16 356.36 356.81 0.0M
2023-03-31 351.95 356.22 351.95 356.22 0.0M
2023-03-30 352.20 352.48 351.16 351.16 0.0M
2023-03-29 350.10 350.23 349.05 350.23 0.0M
2023-03-28 349.33 349.67 346.10 346.88 0.0M
2023-03-27 351.38 351.38 349.45 349.62 0.0M
2023-03-24 345.72 346.73 344.61 346.73 0.0M
2023-03-23 343.79 347.77 343.79 346.91 0.0M
2023-03-22 350.80 350.84 350.46 350.59 0.0M
2023-03-21 348.60 350.20 348.60 349.96 0.0M
2023-03-20 345.73 347.11 345.27 347.11 0.0M
2023-03-17 351.98 352.52 347.27 347.70 0.0M
2023-03-16 347.86 351.21 345.78 350.12 0.0M
2023-03-15 345.07 346.94 342.63 346.22 0.0M
2023-03-14 342.02 345.78 341.90 345.78 0.0M
2023-03-13 345.17 345.17 338.44 341.34 0.0M
2023-03-10 348.07 350.51 348.07 349.21 0.0M
2023-03-09 358.18 358.71 357.01 358.09 0.0M
2023-03-08 359.06 359.12 357.88 358.10 0.0M
2023-03-07 359.68 360.65 359.35 359.62 0.0M
2023-03-06 361.12 361.88 360.85 361.88 0.0M
2023-03-03 355.59 359.67 355.59 359.67 0.0M
2023-03-02 350.25 353.21 350.19 353.04 0.0M
2023-03-01 355.05 355.05 350.50 351.48 0.0M
2023-02-28 355.87 357.26 355.76 356.49 0.0M
2023-02-27 358.12 358.54 357.17 357.17 0.0M
2023-02-24 358.87 358.87 354.87 355.78 0.0M
2023-02-23 358.08 358.97 357.08 357.08 0.0M
2023-02-22 356.33 357.19 355.64 357.19 0.0M
2023-02-21 360.74 360.79 356.99 356.99 0.0M
2023-02-20 360.80 361.81 360.80 360.91 0.0M
2023-02-17 362.55 362.93 360.53 360.66 0.0M
2023-02-16 367.85 367.85 363.90 366.28 0.0M
2023-02-15 363.74 366.69 363.74 366.69 0.0M
2023-02-14 364.50 364.51 362.44 362.44 0.0M
2023-02-13 361.18 364.43 361.18 363.62 0.0M
2023-02-10 359.18 361.61 358.66 361.61 0.0M
2023-02-09 366.25 366.25 363.41 363.89 0.0M
2023-02-08 366.55 366.55 363.66 364.06 0.0M
2023-02-07 364.41 364.60 363.32 364.60 0.0M
2023-02-06 362.25 364.60 361.15 364.60 0.0M
2023-02-03 361.15 365.59 359.50 365.59 0.0M
2023-02-02 355.95 363.80 355.85 363.80 0.0M
2023-02-01 354.41 354.44 351.74 352.42 0.0M
2023-01-31 351.39 352.21 349.95 352.21 0.0M
2023-01-30 351.82 352.35 350.02 352.35 0.0M
2023-01-27 351.34 354.31 351.34 354.31 0.0M
2023-01-26 348.72 350.29 348.72 350.29 0.0M
2023-01-25 347.73 347.73 343.57 345.15 0.0M
2023-01-24 349.13 349.33 347.88 349.18 0.0M
2023-01-23 344.77 350.54 344.77 349.58 0.0M
2023-01-20 341.12 342.92 340.40 342.92 0.0M
2023-01-19 343.45 343.45 341.13 341.16 0.0M
2023-01-18 349.70 349.70 346.95 346.95 0.0M
2023-01-17 348.82 350.24 348.82 350.24 0.0M
2023-01-16 349.82 350.08 348.42 350.08 0.0M
2023-01-13 347.22 348.00 346.33 348.00 0.0M
2023-01-12 349.29 349.29 347.62 347.62 0.0M
2023-01-11 345.17 346.29 345.17 346.05 0.0M
2023-01-10 342.61 343.41 341.44 343.41 0.0M
2023-01-09 344.26 347.09 344.08 347.09 0.0M
2023-01-06 341.70 344.26 341.21 344.16 0.0M
2023-01-05 342.09 343.45 342.02 342.02 0.0M
2023-01-04 341.61 344.36 341.30 344.36 0.0M
2023-01-03 342.72 347.35 341.19 341.43 0.0M
2023-01-02 343.46 346.44 342.51 346.44 0.0M