Amundi MSCI USA Minimum Vol Factor - UCITS ETF (C)

MIVU
🏛️ Deutschland →
92.12
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
2024-12-30 97.23 97.33 96.64 96.64 0.0M
2024-12-27 97.55 97.83 97.30 97.46 0.0M
2024-12-23 97.24 97.48 96.72 96.78 0.0M
2024-12-20 96.81 97.48 96.45 97.48 0.0M
2024-12-19 96.85 97.14 96.53 97.14 0.0M
2024-12-18 97.83 97.86 97.44 97.86 0.0M
2024-12-17 97.83 97.89 97.76 97.76 0.0M
2024-12-16 98.48 98.85 98.48 98.56 0.0M
2024-12-13 99.24 99.24 98.62 98.83 0.0M
2024-12-12 98.76 99.34 98.72 99.17 0.0M
2024-12-11 99.32 99.34 99.18 99.24 0.0M
2024-12-10 99.21 99.54 98.79 99.54 0.0M
2024-12-09 99.93 99.93 98.99 99.29 0.0M
2024-12-06 100.00 100.26 99.93 100.00 0.0M
2024-12-05 100.68 100.68 100.24 100.24 0.0M
2024-12-04 100.64 100.90 100.64 100.76 0.0M
2024-12-03 101.10 101.18 100.58 100.78 0.0M
2024-12-02 101.36 101.62 101.20 101.26 0.0M
2024-11-29 101.00 101.16 100.94 101.12 0.0M
2024-11-28 101.16 101.16 101.04 101.10 0.0M
2024-11-27 101.36 101.36 100.94 100.94 0.0M
2024-11-26 100.96 101.26 100.64 101.26 0.0M
2024-11-25 101.22 101.22 100.76 100.76 0.0M
2024-11-22 99.93 101.26 99.93 101.26 0.0M
2024-11-21 98.44 99.75 98.44 99.75 0.0M
2024-11-20 97.69 97.96 97.69 97.91 0.0M
2024-11-19 97.65 97.66 97.39 97.40 0.0M
2024-11-18 97.29 97.71 97.19 97.70 0.0M
2024-11-15 98.17 98.21 97.60 97.60 0.0M
2024-11-14 99.60 99.90 98.85 98.85 0.0M
2024-11-13 98.87 99.49 98.62 99.49 0.0M
2024-11-12 99.10 99.29 99.09 99.09 0.0M
2024-11-11 98.60 99.28 98.60 99.28 0.0M
2024-11-08 97.07 98.28 96.85 98.28 0.0M
2024-11-07 97.21 97.21 96.77 96.81 0.0M
2024-11-06 96.46 97.39 96.46 96.93 0.0M
2024-11-05 93.35 93.37 93.09 93.37 0.0M
2024-11-04 93.32 93.32 93.02 93.02 0.0M
2024-11-01 93.48 94.01 93.48 94.01 0.0M
2024-10-31 94.06 94.06 93.91 93.91 0.0M
2024-10-30 94.93 94.93 94.42 94.42 0.0M
2024-10-29 95.13 95.40 95.13 95.32 0.0M
2024-10-28 95.49 95.49 94.89 95.02 0.0M
2024-10-25 95.56 95.67 95.37 95.37 0.0M
2024-10-24 96.17 96.22 95.90 95.90 0.0M
2024-10-23 96.23 96.41 96.08 96.08 0.0M
2024-10-22 96.25 96.25 95.87 96.03 0.0M
2024-10-21 96.66 96.66 96.09 96.09 0.0M
2024-10-18 96.52 96.61 96.44 96.44 0.0M
2024-10-17 96.30 97.01 96.30 96.68 0.0M
2024-10-16 95.61 95.99 95.46 95.99 0.0M
2024-10-15 96.11 96.11 95.67 96.06 0.0M
2024-10-14 94.99 95.45 94.99 95.45 0.0M
2024-10-11 94.14 94.68 93.98 94.63 0.0M
2024-10-10 94.54 94.63 94.35 94.41 0.0M
2024-10-09 93.30 94.24 93.30 94.24 0.0M
2024-10-08 92.59 93.32 92.59 93.32 0.0M
2024-10-07 93.60 93.60 93.16 93.16 0.0M
2024-10-04 92.70 93.34 92.70 93.28 0.0M
2024-10-03 92.86 92.97 92.83 92.97 0.0M
2024-10-02 92.80 93.03 92.54 93.00 0.0M
2024-10-01 92.51 92.98 92.51 92.94 0.0M
2024-09-30 92.00 92.09 91.55 92.09 0.0M
2024-09-27 92.25 92.39 91.61 92.27 0.0M
2024-09-26 92.02 92.21 91.76 91.76 0.0M
2024-09-25 91.76 92.09 91.54 91.91 0.0M
2024-09-24 92.80 92.80 92.04 92.25 0.0M
2024-09-23 91.97 92.49 91.97 92.49 0.0M
2024-09-20 91.96 91.96 91.78 91.78 0.0M
2024-09-19 92.18 92.34 91.98 91.98 0.0M
2024-09-18 92.37 92.37 92.10 92.25 0.0M
2024-09-17 92.81 92.92 92.64 92.70 0.0M
2024-09-16 92.42 92.72 92.29 92.61 0.0M
2024-09-13 92.15 92.58 92.15 92.58 0.0M
2024-09-12 92.24 92.28 91.64 91.94 0.0M
2024-09-11 91.85 91.85 90.77 91.00 0.0M
2024-09-10 91.71 92.22 91.71 92.13 0.0M
2024-09-09 91.08 91.77 91.05 91.77 0.0M
2024-09-06 91.13 91.13 90.61 90.70 0.0M
2024-09-05 92.26 92.26 91.24 91.34 0.0M
2024-09-04 92.29 92.39 92.16 92.27 0.0M
2024-09-03 92.94 92.98 92.63 92.95 0.0M
2024-09-02 92.67 92.77 92.49 92.73 0.0M
2024-08-30 92.05 92.30 91.97 92.14 0.0M
2024-08-29 91.41 92.24 91.41 92.24 0.0M
2024-08-28 91.19 91.57 91.19 91.45 0.0M
2024-08-27 90.89 90.99 90.84 90.93 0.0M
2024-08-26 90.67 90.96 90.67 90.96 0.0M
2024-08-23 90.86 91.10 90.57 90.57 0.0M
2024-08-22 90.71 91.09 90.71 91.00 0.0M
2024-08-21 90.94 91.01 90.69 90.69 0.0M
2024-08-20 90.83 90.83 90.43 90.59 0.0M
2024-08-19 90.38 90.79 90.38 90.70 0.0M
2024-08-16 91.02 91.02 90.69 90.81 0.0M
2024-08-15 89.92 90.77 89.92 90.72 0.0M
2024-08-14 89.32 89.75 89.12 89.75 0.0M
2024-08-13 89.27 89.53 89.27 89.42 0.0M
2024-08-12 89.34 89.49 89.18 89.18 0.0M
2024-08-09 89.08 89.44 88.99 89.17 0.0M
2024-08-08 87.73 89.06 87.49 89.06 0.0M
2024-08-07 88.27 89.16 88.27 89.16 0.0M
2024-08-06 87.82 88.44 87.67 88.44 0.0M
2024-08-05 89.69 89.69 86.79 87.57 0.0M
2024-08-02 90.62 90.68 88.42 88.56 0.0M
2024-08-01 90.67 90.95 90.46 90.46 0.0M
2024-07-31 90.40 90.61 90.18 90.51 0.0M
2024-07-30 89.99 90.46 89.87 90.16 0.0M
2024-07-29 89.62 89.84 89.62 89.77 0.0M
2024-07-26 88.70 89.35 88.70 89.35 0.0M
2024-07-25 88.67 89.05 88.50 89.05 0.0M
2024-07-24 88.63 88.63 88.27 88.27 0.0M
2024-07-23 88.69 88.96 88.69 88.88 0.0M
2024-07-22 88.49 88.74 88.49 88.60 0.0M
2024-07-19 89.05 89.40 88.53 88.53 0.0M
2024-07-18 89.17 89.57 89.11 89.57 0.0M
2024-07-17 89.07 89.31 88.68 89.20 0.0M
2024-07-16 88.51 89.20 88.28 89.17 0.0M
2024-07-15 88.81 88.81 88.24 88.49 0.0M
2024-07-12 88.07 88.36 87.80 88.36 0.0M
2024-07-11 87.79 87.93 87.00 87.93 0.0M
2024-07-10 87.16 87.31 87.14 87.31 0.0M
2024-07-09 87.37 87.44 87.07 87.35 0.0M
2024-07-08 87.17 87.24 87.17 87.18 0.0M
2024-07-05 87.26 87.26 86.89 86.93 0.0M
2024-07-04 87.31 87.58 87.21 87.21 0.0M
2024-07-03 87.72 87.82 87.14 87.22 0.0M
2024-07-02 87.57 87.66 87.31 87.66 0.0M
2024-07-01 87.82 88.02 87.77 87.77 0.0M
2024-06-28 88.46 88.51 88.30 88.30 0.0M
2024-06-27 88.18 88.18 88.09 88.09 0.0M
2024-06-26 88.50 88.50 88.10 88.14 0.0M
2024-06-25 88.79 89.10 88.56 88.56 0.0M
2024-06-24 88.42 88.88 88.18 88.88 0.0M
2024-06-21 88.19 88.53 88.19 88.36 0.0M
2024-06-20 87.60 88.05 87.60 88.05 0.0M
2024-06-19 87.51 87.51 87.31 87.37 0.0M
2024-06-18 87.39 87.54 87.39 87.54 0.0M
2024-06-17 87.08 87.13 86.82 87.13 0.0M
2024-06-14 86.69 86.94 86.53 86.94 0.0M
2024-06-13 86.14 86.25 86.14 86.25 0.0M
2024-06-12 86.90 86.90 85.86 85.86 0.0M
2024-06-11 86.59 86.63 86.59 86.63 0.0M
2024-06-10 86.33 86.61 86.33 86.42 0.0M
2024-06-07 85.63 86.46 85.57 86.45 0.0M
2024-06-06 85.57 85.82 85.46 85.77 0.0M
2024-06-05 85.56 85.58 85.18 85.55 0.0M
2024-06-04 84.82 85.01 84.77 84.90 0.0M
2024-06-03 85.48 85.58 84.83 84.83 0.0M
2024-05-31 84.40 84.48 84.22 84.48 0.0M
2024-05-30 84.45 84.45 84.19 84.35 0.0M
2024-05-29 84.56 84.61 84.55 84.55 0.0M
2024-05-28 85.70 85.70 84.93 84.93 0.0M
2024-05-27 85.62 85.62 85.46 85.57 0.0M
2024-05-24 85.89 85.89 85.58 85.78 0.0M
2024-05-23 86.88 86.88 86.37 86.37 0.0M
2024-05-22 86.46 86.81 86.43 86.76 0.0M
2024-05-21 86.58 86.75 86.43 86.47 0.0M
2024-05-20 86.67 86.74 86.67 86.74 0.0M
2024-05-17 86.52 86.66 86.35 86.35 0.0M
2024-05-16 86.23 86.43 86.15 86.43 0.0M
2024-05-15 85.89 86.12 85.89 85.97 0.0M
2024-05-14 86.05 86.05 85.62 85.62 0.0M
2024-05-13 86.20 86.35 86.16 86.18 0.0M
2024-05-10 85.85 86.13 85.85 86.13 0.0M
2024-05-09 85.64 85.70 85.56 85.56 0.0M
2024-05-08 85.57 85.75 85.52 85.71 0.0M
2024-05-07 84.78 85.32 84.78 85.23 0.0M
2024-05-06 84.50 84.64 84.40 84.46 0.0M
2024-05-03 84.20 84.20 83.90 83.98 0.0M
2024-05-02 84.30 84.63 84.11 84.17 0.0M
2024-04-30 84.89 85.20 84.65 84.65 0.0M
2024-04-29 84.66 84.86 84.51 84.86 0.0M
2024-04-26 84.69 85.07 84.69 84.97 0.0M
2024-04-25 85.21 85.37 84.48 84.48 0.0M
2024-04-24 84.99 84.99 84.91 84.91 0.0M
2024-04-23 85.11 85.11 85.06 85.06 0.0M
2024-04-22 84.79 85.05 84.49 84.88 0.0M
2024-04-19 83.92 84.45 83.92 84.45 0.0M
2024-04-18 83.97 84.26 83.97 84.26 0.0M
2024-04-17 84.22 84.38 83.96 83.96 0.0M
2024-04-16 84.33 84.52 84.32 84.40 0.0M
2024-04-15 85.14 85.45 84.99 85.30 0.0M
2024-04-12 85.36 85.59 85.20 85.20 0.0M
2024-04-11 85.08 85.08 84.72 84.87 0.0M
2024-04-10 85.02 85.02 84.95 84.95 0.0M
2024-04-09 84.94 84.94 84.54 84.54 0.0M
2024-04-08 85.10 85.35 84.95 84.95 0.0M
2024-04-05 84.89 85.15 84.73 85.15 0.0M
2024-04-04 85.67 85.82 85.56 85.63 0.0M
2024-04-03 86.19 86.19 85.78 85.78 0.0M
2024-04-02 87.09 87.11 86.20 86.20 0.0M
2024-03-28 86.52 86.79 86.50 86.72 0.0M
2024-03-27 85.54 85.91 85.54 85.89 0.0M
2024-03-26 85.29 85.55 85.24 85.42 0.0M
2024-03-25 85.60 85.60 85.32 85.35 0.0M
2024-03-22 85.82 86.09 85.77 85.77 0.0M
2024-03-21 85.17 85.76 85.08 85.67 0.0M
2024-03-20 85.13 85.31 85.11 85.13 0.0M
2024-03-19 84.72 84.88 84.56 84.88 0.0M
2024-03-18 84.24 84.77 84.09 84.77 0.0M
2024-03-15 84.68 84.68 84.13 84.13 0.0M
2024-03-14 84.55 84.62 84.37 84.37 0.0M
2024-03-13 84.40 84.42 84.35 84.41 0.0M
2024-03-12 84.36 84.39 84.21 84.39 0.0M
2024-03-11 83.68 83.92 83.43 83.92 0.0M
2024-03-08 83.86 83.88 83.81 83.88 0.0M
2024-03-07 83.82 84.17 83.82 83.88 0.0M
2024-03-06 83.72 84.06 83.53 84.06 0.0M
2024-03-05 84.22 84.27 83.86 83.86 0.0M
2024-03-04 83.92 84.07 83.91 84.07 0.0M
2024-03-01 84.06 84.06 83.77 83.86 0.0M
2024-02-29 83.85 83.90 83.85 83.90 0.0M
2024-02-28 83.95 83.97 83.86 83.86 0.0M
2024-02-27 83.76 83.76 83.59 83.59 0.0M
2024-02-26 84.27 84.27 83.94 83.94 0.0M
2024-02-23 83.91 84.49 83.91 84.38 0.0M
2024-02-22 83.05 83.71 82.97 83.71 0.0M
2024-02-21 82.99 83.09 82.88 82.99 0.0M
2024-02-20 83.37 83.37 82.87 83.17 0.0M
2024-02-19 83.31 83.55 83.24 83.39 0.0M
2024-02-16 83.58 83.58 83.44 83.55 0.0M
2024-02-15 83.46 83.46 83.20 83.42 0.0M
2024-02-14 83.18 83.37 83.08 83.08 0.0M
2024-02-13 83.17 83.21 83.05 83.05 0.0M
2024-02-12 82.97 83.17 82.97 83.16 0.0M
2024-02-09 83.09 83.28 82.88 82.88 0.0M
2024-02-08 83.04 83.21 82.88 82.98 0.0M
2024-02-07 82.91 83.48 82.76 83.31 0.0M
2024-02-06 82.85 83.16 82.85 82.99 0.0M
2024-02-05 83.00 83.18 82.90 83.05 0.0M
2024-02-02 82.63 83.09 82.54 83.09 0.0M
2024-02-01 82.77 82.77 82.09 82.21 0.0M
2024-01-31 83.17 83.17 82.62 82.62 0.0M
2024-01-30 82.56 82.63 82.35 82.63 0.0M
2024-01-29 82.26 82.49 82.26 82.49 0.0M
2024-01-26 82.37 82.37 82.02 82.12 0.0M
2024-01-25 81.62 82.04 81.57 82.04 0.0M
2024-01-24 82.11 82.11 81.83 81.83 0.0M
2024-01-23 81.34 82.07 81.34 82.01 0.0M
2024-01-22 81.42 81.54 81.36 81.45 0.0M
2024-01-19 80.82 81.16 80.82 81.08 0.0M
2024-01-18 80.35 80.78 80.34 80.48 0.0M
2024-01-17 80.44 80.95 80.40 80.95 0.0M
2024-01-16 80.32 80.71 80.32 80.70 0.0M
2024-01-15 80.19 80.29 80.18 80.23 0.0M
2024-01-12 79.68 80.13 79.68 80.02 0.0M
2024-01-11 79.95 79.95 79.49 79.49 0.0M
2024-01-10 79.93 79.93 79.68 79.68 0.0M
2024-01-09 79.85 79.93 79.85 79.85 0.0M
2024-01-08 79.45 79.45 79.08 79.09 0.0M
2024-01-05 79.61 79.67 79.28 79.28 0.0M
2024-01-04 79.82 79.89 79.58 79.89 0.0M
2024-01-03 79.79 80.15 79.79 80.09 0.0M
2024-01-02 79.30 79.70 78.96 79.66 0.0M