Amundi MSCI World ESG Selection UCITS ETF ACC (ETF049)

MWOP
🏛️ Deutschland →
94.11
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 94.00 94.40 93.91 94.11 0.0M
2025-09-25 93.92 94.10 93.61 93.97 0.0M
2025-09-24 94.06 94.39 94.00 94.17 0.0M
2025-09-23 94.45 94.67 94.28 94.30 0.0M
2025-09-22 94.28 94.28 93.95 94.23 0.0M
2025-09-19 93.90 94.38 93.87 94.16 0.0M
2025-09-18 93.59 94.37 93.52 94.22 0.0M
2025-09-17 92.70 92.84 92.64 92.84 0.0M
2025-09-16 93.48 93.56 92.61 92.62 0.0M
2025-09-15 93.40 93.69 93.16 93.51 0.0M
2025-09-12 93.38 93.56 93.27 93.31 0.0M
2025-09-11 92.82 93.32 92.67 93.32 0.1M
2025-09-10 92.93 93.10 92.57 92.57 0.0M
2025-09-09 92.40 92.55 92.28 92.42 0.0M
2025-09-08 92.33 92.42 92.10 92.39 0.0M
2025-09-05 92.66 92.66 91.60 91.83 0.0M
2025-09-04 92.11 92.29 92.00 92.29 0.0M
2025-09-03 91.73 91.95 91.64 91.64 0.0M
2025-09-02 91.88 91.88 90.87 90.87 0.0M
2025-09-01 91.87 92.09 91.76 92.09 0.0M
2025-08-29 92.67 92.67 91.82 91.88 0.0M
2025-08-28 92.87 93.01 92.47 92.58 0.0M
2025-08-27 92.74 92.95 92.71 92.88 0.0M
2025-08-26 92.30 92.32 92.10 92.14 0.0M
2025-08-25 92.30 92.42 92.21 92.35 0.0M
2025-08-22 91.75 92.61 91.75 92.53 0.0M
2025-08-21 91.94 91.94 91.51 91.93 0.0M
2025-08-20 91.86 91.97 91.17 91.61 0.0M
2025-08-19 91.80 92.29 91.79 92.02 0.0M
2025-08-18 91.64 91.95 91.54 91.85 0.0M
2025-08-15 92.21 92.21 91.43 91.64 0.0M
2025-08-14 91.80 92.01 91.55 91.84 0.0M
2025-08-13 91.41 91.71 91.35 91.53 0.0M
2025-08-12 91.07 91.19 90.94 91.12 0.0M
2025-08-11 91.00 91.22 90.81 91.15 0.0M
2025-08-08 90.51 90.92 90.51 90.64 0.0M
2025-08-07 90.48 91.06 90.32 90.32 0.0M
2025-08-06 90.92 90.99 90.23 90.37 0.0M
2025-08-05 91.31 91.38 90.48 90.48 0.0M
2025-08-04 89.84 90.71 89.84 90.71 0.0M
2025-08-01 91.38 91.38 89.12 89.69 0.0M
2025-07-31 92.83 92.95 92.06 92.31 0.0M
2025-07-30 91.86 92.52 91.79 92.35 0.0M
2025-07-29 92.24 92.33 91.93 91.93 0.0M
2025-07-28 91.53 91.68 91.49 91.67 0.1M
2025-07-25 90.67 90.91 90.67 90.88 0.0M
2025-07-24 90.79 90.93 90.62 90.73 0.0M
2025-07-23 90.43 90.76 90.36 90.58 0.0M
2025-07-22 89.86 90.03 89.69 89.83 0.0M
2025-07-21 90.23 90.30 90.03 90.13 0.0M
2025-07-18 90.44 90.44 89.97 89.97 0.0M
2025-07-17 90.08 90.36 89.89 90.36 0.0M
2025-07-16 89.06 89.80 88.44 88.44 0.0M
2025-07-15 89.73 89.97 89.66 89.86 0.0M
2025-07-14 88.95 89.37 88.82 89.37 0.0M
2025-07-11 89.58 89.58 89.05 89.26 0.0M
2025-07-10 89.11 89.95 89.11 89.95 0.0M
2025-07-09 88.80 89.48 88.80 89.14 0.0M
2025-07-08 88.82 89.20 88.72 89.07 0.0M
2025-07-07 88.94 89.35 88.94 88.98 0.0M
2025-07-04 88.88 88.92 88.67 88.73 0.0M
2025-07-03 88.71 89.34 88.71 89.26 0.0M
2025-07-02 88.78 88.78 88.39 88.62 0.0M
2025-07-01 88.55 88.55 88.04 88.45 0.1M
2025-06-30 88.80 88.95 88.48 88.49 0.0M
2025-06-27 88.31 88.74 88.28 88.74 0.0M
2025-06-26 87.95 88.06 87.73 87.93 0.0M
2025-06-25 88.34 88.47 87.78 87.78 0.0M
2025-06-24 88.39 88.39 87.97 88.07 0.0M
2025-06-23 86.98 87.56 86.98 87.14 0.0M
2025-06-20 87.42 87.88 87.14 87.50 0.0M
2025-06-19 87.78 87.78 87.18 87.18 0.0M
2025-06-18 88.04 88.30 87.93 88.00 0.0M
2025-06-17 88.10 88.20 87.88 88.18 0.0M
2025-06-16 87.97 88.59 87.93 88.59 0.0M
2025-06-13 87.71 88.36 87.71 88.14 0.0M
2025-06-12 88.81 88.81 87.99 88.75 0.0M
2025-06-11 89.75 89.88 89.59 89.62 0.0M
2025-06-10 89.53 89.67 89.32 89.67 0.0M
2025-06-09 89.26 89.26 89.12 89.26 0.0M
2025-06-06 88.78 89.54 88.71 89.35 0.0M
2025-06-05 88.82 89.20 88.07 89.02 0.0M
2025-06-04 89.05 89.25 88.98 88.99 0.0M
2025-06-03 88.21 89.03 88.00 89.03 0.0M
2025-06-02 88.10 88.10 87.69 88.05 0.0M
2025-05-30 88.79 89.08 88.66 88.69 0.0M
2025-05-29 90.06 90.18 88.59 88.59 0.0M
2025-05-28 89.24 89.33 88.99 89.15 0.0M
2025-05-27 88.38 89.09 88.38 89.09 0.0M
2025-05-26 88.00 88.32 87.98 88.25 0.0M
2025-05-23 88.30 88.37 86.92 87.46 0.0M
2025-05-22 88.21 88.45 87.99 88.45 0.0M
2025-05-21 88.93 89.02 88.57 89.02 0.0M
2025-05-20 89.50 90.09 89.50 89.89 0.0M
2025-05-19 89.06 89.52 88.59 89.40 0.0M
2025-05-16 89.20 89.97 89.20 89.94 0.0M
2025-05-15 88.52 89.35 88.24 89.35 0.0M
2025-05-14 88.86 88.86 88.40 88.70 0.0M
2025-05-13 88.51 89.15 88.44 88.79 0.0M
2025-05-12 88.00 88.63 88.00 88.46 0.0M
2025-05-09 85.83 86.12 85.48 85.72 0.0M
2025-05-08 85.57 85.91 85.16 85.72 0.0M
2025-05-07 84.76 84.87 84.30 84.53 0.0M
2025-05-06 85.18 85.18 84.59 84.97 0.0M
2025-05-05 85.04 85.53 84.79 85.53 0.0M
2025-05-02 84.72 85.21 84.26 85.21 0.0M
2025-04-30 83.18 83.37 81.87 83.03 0.0M
2025-04-29 82.77 83.01 82.42 82.73 0.0M
2025-04-28 82.77 83.08 82.38 82.38 0.0M
2025-04-25 82.73 82.73 81.99 82.21 0.0M
2025-04-24 80.81 81.81 80.44 81.81 0.0M
2025-04-23 80.81 82.17 80.74 81.54 0.0M
2025-04-22 78.15 79.05 77.98 79.05 0.0M
2025-04-17 79.83 80.13 79.36 79.60 0.0M
2025-04-16 79.79 80.68 79.59 80.38 0.0M
2025-04-15 80.84 81.51 80.71 81.42 0.0M
2025-04-14 79.86 80.93 79.86 80.41 0.0M
2025-04-11 78.80 78.82 77.70 78.30 0.0M
2025-04-10 83.12 83.12 79.32 79.33 0.0M
2025-04-09 76.09 77.12 74.90 75.79 0.0M
2025-04-08 78.93 81.05 78.90 79.97 0.0M
2025-04-07 74.62 78.38 74.57 77.82 0.0M
2025-04-04 82.38 82.50 79.43 79.71 0.0M
2025-04-03 84.69 84.80 83.07 83.07 0.0M
2025-04-02 87.19 87.19 86.40 87.10 0.0M
2025-04-01 87.09 87.44 86.75 87.40 0.0M
2025-03-31 85.93 86.21 85.44 86.21 0.0M
2025-03-28 88.23 88.60 86.98 86.98 0.0M
2025-03-27 88.88 89.12 88.60 88.60 0.0M
2025-03-26 89.76 89.76 89.00 89.00 0.0M
2025-03-25 89.43 89.65 89.41 89.58 0.0M
2025-03-24 88.60 89.48 88.52 89.44 0.0M
2025-03-21 87.97 88.01 87.39 87.59 0.0M
2025-03-20 88.37 88.43 87.84 88.22 0.0M
2025-03-19 87.09 88.00 87.09 87.98 0.0M
2025-03-18 87.49 87.66 86.89 86.89 0.0M
2025-03-17 87.01 87.70 86.96 87.51 0.0M
2025-03-14 86.32 87.03 86.25 87.01 0.0M
2025-03-13 86.32 86.91 86.04 86.04 0.0M
2025-03-12 86.23 86.87 86.05 86.52 0.0M
2025-03-11 87.02 87.07 85.60 85.72 0.0M
2025-03-10 89.11 89.11 87.75 87.80 0.0M
2025-03-07 89.29 89.29 88.36 88.41 0.0M
2025-03-06 90.41 90.41 89.67 89.98 0.0M
2025-03-05 91.05 91.10 89.68 89.68 0.0M
2025-03-04 92.79 92.79 90.94 91.03 0.0M
2025-03-03 94.87 94.87 94.00 94.03 0.0M
2025-02-28 93.56 94.02 93.55 93.93 0.0M
2025-02-27 94.49 94.77 94.11 94.70 0.0M
2025-02-26 94.48 94.76 94.31 94.62 0.0M
2025-02-25 94.57 94.69 93.64 93.64 0.0M
2025-02-24 95.08 95.37 94.57 95.00 0.0M
2025-02-21 96.01 96.40 95.79 96.12 0.0M
2025-02-20 96.42 96.52 95.79 95.82 0.0M
2025-02-19 96.39 96.59 96.19 96.51 0.0M
2025-02-18 96.00 96.39 95.91 96.06 0.0M
2025-02-17 95.88 96.00 95.69 96.00 0.0M
2025-02-14 95.94 95.94 95.33 95.46 0.0M
2025-02-13 95.34 95.85 95.19 95.85 0.0M
2025-02-12 95.87 95.91 95.27 95.45 0.0M
2025-02-11 96.28 96.28 95.70 96.17 0.0M
2025-02-10 96.35 96.66 96.25 96.53 0.0M
2025-02-07 96.45 96.60 96.08 96.17 0.0M
2025-02-06 96.33 96.66 96.32 96.56 0.0M
2025-02-05 95.25 95.62 95.06 95.62 0.0M
2025-02-04 95.83 95.95 95.52 95.95 0.0M
2025-02-03 95.95 96.55 95.61 96.55 0.0M
2025-01-31 96.74 97.18 96.74 96.98 0.0M
2025-01-30 96.06 96.37 95.83 96.06 0.0M
2025-01-29 96.17 96.36 95.85 95.88 0.0M
2025-01-28 95.45 95.89 95.26 95.57 0.0M
2025-01-27 95.12 95.12 93.92 94.72 0.0M
2025-01-24 96.33 96.33 96.13 96.14 0.0M
2025-01-23 96.45 96.45 96.22 96.40 0.0M
2025-01-22 96.00 96.45 96.00 96.45 0.0M
2025-01-21 95.49 95.97 95.49 95.65 0.0M
2025-01-20 95.80 95.93 95.40 95.65 0.0M
2025-01-17 95.39 96.13 95.29 96.12 0.0M
2025-01-16 95.32 95.32 94.94 95.25 0.0M
2025-01-15 93.32 94.68 93.32 94.68 0.0M
2025-01-14 93.94 94.06 93.24 93.24 0.0M
2025-01-13 93.23 93.64 92.81 93.64 0.0M
2025-01-10 94.16 94.36 93.50 93.54 0.0M
2025-01-09 94.04 94.67 94.04 94.67 0.0M
2025-01-08 94.24 94.47 93.98 94.33 0.0M
2025-01-07 94.24 94.79 94.05 94.17 0.0M
2025-01-06 94.66 95.12 94.45 95.12 0.0M
2025-01-03 94.07 94.51 93.78 94.51 0.0M
2025-01-02 93.99 94.81 93.81 94.81 0.0M