Amundi MSCI World II UCITS ETF Dist

WLD
🏛️ Deutschland →
365.11
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
2022-12-30 241.42 241.42 240.21 240.31 0.0M
2022-12-29 239.54 242.07 239.14 242.06 0.0M
2022-12-28 242.27 242.30 240.35 240.35 0.0M
2022-12-27 243.90 244.10 241.11 241.39 0.0M
2022-12-23 241.63 242.16 240.13 241.75 0.0M
2022-12-22 244.48 244.87 240.62 241.15 0.0M
2022-12-21 241.69 244.97 241.69 244.65 0.0M
2022-12-20 239.36 241.26 239.26 240.46 0.0M
2022-12-19 242.64 243.51 241.19 241.19 0.0M
2022-12-16 244.18 244.18 241.16 242.27 0.0M
2022-12-15 249.28 249.28 244.00 244.28 0.0M
2022-12-14 252.28 253.15 251.12 252.80 0.0M
2022-12-13 251.82 256.66 251.41 253.50 0.0M
2022-12-12 249.26 250.24 248.58 249.93 0.0M
2022-12-09 250.31 251.25 249.62 250.91 0.0M
2022-12-08 249.30 250.57 249.10 249.58 0.0M
2022-12-07 250.96 250.96 247.76 249.16 0.0M
2022-12-06 257.29 257.30 253.82 254.38 0.0M
2022-12-05 259.40 259.99 257.79 257.86 0.0M
2022-12-02 260.41 260.69 258.69 259.98 0.0M
2022-12-01 263.24 263.24 260.33 261.43 0.0M
2022-11-30 258.23 258.50 257.02 258.50 0.0M
2022-11-29 258.46 258.96 256.84 256.84 0.0M
2022-11-28 258.97 258.97 256.53 258.48 0.0M
2022-11-25 260.30 261.14 260.00 260.39 0.0M
2022-11-24 260.00 261.30 260.00 260.79 0.0M
2022-11-23 259.64 260.65 259.56 260.40 0.0M
2022-11-22 257.83 259.51 257.48 259.27 0.0M
2022-11-21 257.80 258.41 257.66 257.73 0.0M
2022-11-18 255.47 257.83 255.47 256.84 0.0M
2022-11-17 257.13 257.13 254.14 254.88 0.0M
2022-11-16 258.30 258.30 255.53 256.11 0.0M
2022-11-15 257.23 259.66 256.67 259.66 0.0M
2022-11-14 258.48 259.23 257.60 258.27 0.0M
2022-11-11 259.57 260.21 257.27 257.27 0.0M
2022-11-10 250.75 257.97 250.75 257.97 0.0M
2022-11-09 253.89 253.89 251.87 252.11 0.0M
2022-11-08 252.83 255.20 252.83 255.20 0.0M
2022-11-07 251.94 253.58 251.94 252.83 0.0M
2022-11-04 253.56 254.78 250.83 251.17 0.0M
2022-11-03 254.25 254.48 252.00 253.74 0.0M
2022-11-02 258.33 258.38 256.40 256.49 0.0M
2022-11-01 259.16 259.98 257.85 258.17 0.0M
2022-10-31 257.41 258.84 256.84 257.92 0.0M
2022-10-28 250.85 256.08 250.73 255.87 0.0M
2022-10-27 252.58 254.53 252.09 253.99 0.0M
2022-10-26 253.03 254.83 252.28 254.49 0.0M
2022-10-25 253.34 254.10 251.60 254.10 0.0M
2022-10-24 251.69 252.72 250.04 251.52 0.0M
2022-10-21 247.10 249.18 245.76 248.77 0.0M
2022-10-20 248.37 250.68 248.00 250.01 0.0M
2022-10-19 250.34 251.10 249.00 249.26 0.0M
2022-10-18 250.04 251.94 248.22 248.22 0.0M
2022-10-17 245.94 248.71 244.84 248.08 0.0M
2022-10-14 249.40 250.27 245.41 245.42 0.0M
2022-10-13 243.46 246.25 239.50 244.99 0.0M
2022-10-12 244.98 246.28 243.66 244.39 0.0M
2022-10-11 244.18 245.49 243.56 245.30 0.0M
2022-10-10 246.99 249.06 246.50 246.78 0.0M
2022-10-07 251.66 252.51 248.19 248.23 0.0M
2022-10-06 252.94 254.38 251.61 253.17 0.0M
2022-10-05 250.54 251.76 250.54 251.31 0.0M
2022-10-04 249.35 251.98 249.35 251.68 0.0M
2022-10-03 242.92 246.58 241.45 246.47 0.0M
2022-09-30 245.48 247.50 244.81 246.59 0.0M
2022-09-29 250.26 250.26 244.89 245.15 0.0M
2022-09-28 249.48 251.62 247.51 251.07 0.0M
2022-09-27 251.24 252.53 250.19 250.19 0.0M
2022-09-26 249.56 252.21 249.00 250.87 0.0M
2022-09-23 252.60 252.69 249.62 249.89 0.0M
2022-09-22 253.39 255.18 252.49 252.64 0.0M
2022-09-21 255.68 258.43 255.68 258.43 0.0M
2022-09-20 257.69 258.14 254.64 255.28 0.0M
2022-09-19 255.39 256.54 253.86 255.33 0.0M
2022-09-16 256.78 257.45 254.58 254.75 0.0M
2022-09-15 262.36 262.59 258.97 259.67 0.0M
2022-09-14 261.95 262.18 260.58 261.18 0.0M
2022-09-13 268.48 268.70 262.98 263.18 0.0M
2022-09-12 264.60 268.34 264.37 267.88 0.0M
2022-09-09 262.81 266.27 262.81 266.22 0.0M
2022-09-08 262.40 264.20 260.00 264.10 0.0M
2022-09-07 259.52 260.50 259.08 260.50 0.0M
2022-09-06 261.32 262.94 259.63 261.31 0.0M
2022-09-05 261.85 261.85 260.19 261.80 0.0M
2022-09-02 261.39 263.52 260.53 263.39 0.0M
2022-09-01 259.66 260.02 258.16 259.96 0.0M
2022-08-31 264.71 264.75 261.27 261.60 0.0M
2022-08-30 267.52 268.24 262.88 263.46 0.0M
2022-08-29 267.96 267.96 265.49 266.31 0.0M
2022-08-26 277.11 277.11 270.74 271.23 0.0M
2022-08-25 275.07 275.52 274.06 275.10 0.0M
2022-08-24 273.05 274.24 272.69 274.07 0.0M
2022-08-23 273.79 274.88 272.64 272.96 0.0M
2022-08-22 276.09 276.15 273.90 275.17 0.0M
2022-08-19 277.72 278.08 276.35 276.46 0.0M
2022-08-18 276.10 278.24 275.92 278.24 0.0M
2022-08-17 279.07 279.07 276.01 276.01 0.0M
2022-08-16 278.26 278.98 276.93 278.41 0.0M
2022-08-15 275.76 277.00 274.87 277.00 0.0M
2022-08-12 271.50 273.99 271.50 273.99 0.0M
2022-08-11 271.76 272.60 270.53 271.46 0.0M
2022-08-10 267.05 269.83 267.05 269.63 0.0M
2022-08-09 269.25 269.25 266.88 267.30 0.0M
2022-08-08 270.67 271.69 269.40 270.29 0.0M
2022-08-05 269.38 269.82 267.72 268.48 0.0M
2022-08-04 269.71 270.90 268.54 268.81 0.0M
2022-08-03 267.03 269.97 266.50 269.96 0.0M
2022-08-02 265.86 267.90 265.06 267.29 0.0M
2022-08-01 267.36 267.73 265.86 267.20 0.0M
2022-07-29 265.43 268.06 265.40 266.52 0.0M
2022-07-28 261.55 264.16 260.80 264.16 0.0M
2022-07-27 259.48 261.03 258.70 260.80 0.0M
2022-07-26 257.96 259.69 257.73 258.10 0.0M
2022-07-25 258.38 259.12 257.21 258.61 0.0M
2022-07-22 259.32 261.04 258.50 258.50 0.0M
2022-07-21 257.47 258.62 256.91 258.62 0.0M
2022-07-20 256.42 258.20 255.71 258.20 0.0M
2022-07-19 251.67 254.50 249.98 254.50 0.0M
2022-07-18 254.72 255.91 253.74 254.37 0.0M
2022-07-15 250.44 253.46 250.22 253.36 0.0M
2022-07-14 251.39 251.47 247.73 248.53 0.0M
2022-07-13 253.49 253.67 249.93 250.85 0.0M
2022-07-12 253.52 255.09 253.18 254.57 0.0M
2022-07-11 253.16 255.78 253.16 254.12 0.0M
2022-07-08 254.23 256.15 253.69 255.26 0.0M
2022-07-07 251.27 254.12 250.85 254.04 0.0M
2022-07-06 248.01 251.72 247.54 248.95 0.0M
2022-07-05 246.55 247.50 244.48 244.62 0.0M
2022-07-04 245.14 245.48 244.36 245.29 0.0M
2022-07-01 240.66 245.22 240.66 244.29 0.0M
2022-06-30 242.71 243.76 241.18 242.71 0.0M
2022-06-29 244.14 245.61 243.61 245.58 0.0M
2022-06-28 248.86 251.03 247.24 247.24 0.0M
2022-06-27 248.35 249.61 246.80 247.48 0.0M
2022-06-24 242.51 246.98 242.51 246.65 0.0M
2022-06-23 238.50 242.23 238.40 240.49 0.0M
2022-06-22 238.41 240.50 237.04 240.50 0.0M
2022-06-21 238.93 241.02 238.56 240.75 0.0M
2022-06-20 236.55 238.27 236.48 238.27 0.0M
2022-06-17 237.08 239.06 235.34 236.77 0.0M
2022-06-16 243.38 243.38 235.79 236.48 0.0M
2022-06-15 242.20 245.00 241.06 244.30 0.0M
2022-06-14 245.32 245.32 242.20 242.20 0.0M
2022-06-13 246.86 247.20 242.90 244.48 0.0M
2022-06-10 255.18 255.60 250.10 250.10 0.0M
2022-06-09 258.68 259.79 257.00 258.06 0.0M
2022-06-08 260.98 261.16 259.18 260.37 0.0M
2022-06-07 258.70 260.60 258.31 259.90 0.0M
2022-06-06 260.11 262.08 259.94 260.85 0.0M
2022-06-03 261.59 261.59 257.87 258.51 0.0M
2022-06-02 259.12 259.85 257.89 259.10 0.0M
2022-06-01 260.54 261.25 258.72 258.72 0.0M
2022-05-31 260.26 261.41 258.73 259.10 0.0M
2022-05-30 262.69 262.99 260.86 261.60 0.0M
2022-05-27 255.54 259.81 254.86 259.81 0.0M
2022-05-26 251.93 255.36 251.85 254.80 0.0M
2022-05-25 251.47 251.80 249.72 250.88 0.0M
2022-05-24 248.99 250.00 246.12 246.27 0.0M
2022-05-23 252.75 252.81 249.42 252.41 0.0M
2022-05-20 251.23 253.14 249.01 249.64 0.0M
2022-05-19 251.95 252.00 248.40 250.30 0.0M
2022-05-18 259.72 259.80 255.00 255.00 0.0M
2022-05-17 258.35 260.98 257.01 258.71 0.0M
2022-05-16 257.40 258.32 256.43 257.30 0.0M
2022-05-13 254.82 258.87 254.82 258.51 0.0M
2022-05-12 249.32 253.54 248.93 252.14 0.0M
2022-05-11 253.45 255.83 251.00 254.62 0.0M
2022-05-10 254.38 256.16 251.10 251.58 0.0M
2022-05-09 259.26 259.38 253.39 253.39 0.0M
2022-05-06 263.13 263.13 256.79 259.80 0.0M
2022-05-05 270.18 270.18 263.42 263.97 0.0M
2022-05-04 266.17 266.35 263.09 263.09 0.0M
2022-05-03 265.35 266.27 263.65 266.27 0.0M
2022-05-02 264.45 264.76 262.24 263.07 0.0M
2022-04-29 270.34 270.40 267.96 268.49 0.0M
2022-04-28 268.19 269.70 266.54 267.62 0.0M
2022-04-27 263.89 266.75 263.18 266.34 0.0M
2022-04-26 267.53 267.79 263.75 263.75 0.0M
2022-04-25 264.23 265.49 262.93 263.93 0.0M
2022-04-22 271.15 271.68 268.48 268.48 0.0M
2022-04-21 274.25 276.07 273.80 274.94 0.0M
2022-04-20 274.09 276.10 274.09 275.18 0.0M
2022-04-19 272.70 274.71 270.52 274.63 0.0M
2022-04-14 272.92 274.87 272.38 274.26 0.0M
2022-04-13 272.78 272.91 271.18 272.63 0.0M
2022-04-12 270.58 273.86 269.87 273.76 0.0M
2022-04-11 275.53 275.53 272.02 272.57 0.0M
2022-04-08 276.90 277.29 275.27 276.23 0.0M
2022-04-07 274.01 275.58 272.95 273.04 0.0M
2022-04-06 277.78 277.92 272.99 273.47 0.0M
2022-04-05 278.99 279.51 278.00 278.75 0.0M
2022-04-04 275.89 277.96 274.83 277.96 0.0M
2022-04-01 274.75 275.86 274.46 274.46 0.0M
2022-03-31 275.86 276.99 275.69 275.69 0.0M
2022-03-30 277.56 277.56 275.73 276.00 0.0M
2022-03-29 277.49 278.37 276.30 277.13 0.0M
2022-03-28 275.50 276.96 275.09 275.09 0.0M
2022-03-25 274.25 275.25 273.37 274.37 0.0M
2022-03-24 273.06 273.73 272.48 272.98 0.0M
2022-03-23 274.21 274.26 272.80 272.88 0.0M
2022-03-22 272.36 273.96 271.70 273.79 0.0M
2022-03-21 270.16 271.64 270.00 270.46 0.0M
2022-03-18 266.50 269.08 265.87 269.08 0.0M
2022-03-17 265.15 265.18 263.38 264.75 0.0M
2022-03-16 262.45 264.44 261.90 263.89 0.0M
2022-03-15 253.42 259.06 252.49 259.06 0.0M
2022-03-14 258.77 259.54 256.11 256.11 0.0M
2022-03-11 259.13 262.47 258.23 259.38 0.0M
2022-03-10 258.90 258.90 255.00 256.03 0.0M
2022-03-09 256.85 258.86 256.06 258.36 0.0M
2022-03-08 255.10 257.69 254.08 254.66 0.0M
2022-03-07 259.49 262.64 257.61 259.68 0.0M
2022-03-04 263.23 263.99 260.66 261.05 0.0M
2022-03-03 265.40 266.94 263.09 263.50 0.0M
2022-03-02 260.37 265.10 260.19 264.00 0.0M
2022-03-01 263.98 263.98 261.43 261.43 0.0M
2022-02-28 260.42 263.34 259.34 263.23 0.0M
2022-02-25 255.22 261.64 255.22 261.64 0.0M
2022-02-24 250.01 254.54 249.10 253.83 0.0M
2022-02-23 259.01 260.24 256.63 257.02 0.0M
2022-02-22 255.95 260.30 255.90 258.44 0.0M
2022-02-21 261.70 261.70 257.65 258.12 0.0M
2022-02-18 263.01 263.45 260.34 260.78 0.0M
2022-02-17 266.25 266.28 263.24 263.90 0.0M
2022-02-16 266.07 266.95 264.70 265.29 0.0M
2022-02-15 263.68 266.88 263.33 266.36 0.0M
2022-02-14 263.56 264.32 261.37 264.13 0.0M
2022-02-11 266.86 268.32 265.95 266.72 0.0M
2022-02-10 270.97 270.97 268.35 268.47 0.0M
2022-02-09 268.37 270.53 268.00 270.11 0.0M
2022-02-08 265.82 266.59 264.72 266.28 0.0M
2022-02-07 265.71 266.22 263.98 265.44 0.0M
2022-02-04 266.47 266.61 262.29 263.66 0.0M
2022-02-03 270.94 270.94 266.24 266.24 0.0M
2022-02-02 272.45 273.28 271.24 271.24 0.0M
2022-02-01 269.54 270.80 268.58 270.59 0.0M
2022-01-31 266.86 268.53 265.53 267.90 0.0M
2022-01-28 263.84 263.84 259.20 263.32 0.0M
2022-01-27 259.98 267.21 259.95 266.60 0.0M
2022-01-26 262.36 265.60 262.36 264.87 0.0M
2022-01-25 260.20 262.65 257.73 259.15 0.0M
2022-01-24 264.84 265.45 256.47 256.47 0.0M
2022-01-21 268.08 268.36 264.38 267.49 0.0M
2022-01-20 271.15 273.91 270.57 273.91 0.0M
2022-01-19 270.73 273.87 270.48 271.65 0.0M
2022-01-18 274.30 274.30 272.01 272.82 0.0M
2022-01-17 274.82 275.98 274.57 275.94 0.0M
2022-01-14 274.04 275.02 272.69 273.64 0.0M
2022-01-13 277.04 278.15 276.60 277.27 0.0M
2022-01-12 279.26 279.52 277.50 278.27 0.0M
2022-01-11 276.96 278.15 275.41 277.02 0.0M
2022-01-10 278.13 278.13 272.39 273.60 0.0M
2022-01-07 278.72 279.35 276.34 277.19 0.0M
2022-01-06 279.28 279.52 277.04 279.18 0.0M
2022-01-05 284.28 284.52 283.28 283.45 0.0M
2022-01-04 285.40 286.08 283.65 284.52 0.0M
2022-01-03 283.30 283.62 282.35 282.92 0.0M