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
2023-12-29 284.93 285.39 284.48 285.01 0.0M
2023-12-28 284.30 284.50 283.42 284.44 0.0M
2023-12-27 284.51 284.69 282.69 283.26 0.0M
2023-12-22 283.05 284.69 283.05 284.32 0.0M
2023-12-21 283.71 283.97 282.58 283.40 0.0M
2023-12-20 285.39 285.84 284.83 285.74 0.0M
2023-12-19 284.31 284.95 284.07 284.64 0.1M
2023-12-18 283.77 284.24 283.71 284.24 0.0M
2023-12-15 283.24 284.23 283.10 284.23 0.0M
2023-12-14 284.60 284.90 282.16 282.24 0.1M
2023-12-13 282.16 282.66 281.96 282.17 0.0M
2023-12-12 281.48 281.72 280.59 281.21 0.0M
2023-12-11 284.43 285.49 283.76 284.99 0.1M
2023-12-08 282.60 284.48 282.55 284.04 0.0M
2023-12-07 281.50 282.49 281.02 282.31 0.0M
2023-12-06 282.60 282.95 282.10 282.10 0.0M
2023-12-05 280.24 281.71 279.80 281.67 0.0M
2023-12-04 280.41 281.00 279.94 280.17 0.0M
2023-12-01 278.83 280.52 278.64 280.45 0.0M
2023-11-30 277.06 278.08 276.96 277.30 0.0M
2023-11-29 275.77 277.22 275.77 276.26 0.0M
2023-11-28 275.85 275.85 274.29 275.74 0.0M
2023-11-27 276.03 276.73 275.99 276.53 0.0M
2023-11-24 277.10 277.51 276.74 276.98 0.0M
2023-11-23 277.24 277.51 276.90 277.45 0.0M
2023-11-22 275.82 278.00 275.82 277.67 0.0M
2023-11-21 275.35 275.64 274.72 275.25 0.0M
2023-11-20 274.52 275.02 274.23 274.97 0.0M
2023-11-17 276.00 276.34 274.86 275.02 0.0M
2023-11-16 275.20 275.20 273.71 273.97 0.0M
2023-11-15 274.88 275.78 274.84 275.61 0.0M
2023-11-14 272.82 275.00 272.03 274.63 0.0M
2023-11-13 271.96 272.79 271.95 272.65 0.0M
2023-11-10 270.43 271.00 269.23 270.92 0.0M
2023-11-09 270.99 271.86 270.50 271.51 0.0M
2023-11-08 270.66 271.83 270.29 270.29 0.0M
2023-11-07 269.64 271.38 269.64 271.38 0.0M
2023-11-06 270.17 270.28 269.64 269.72 0.0M
2023-11-03 269.84 270.54 269.12 270.43 0.1M
2023-11-02 266.35 269.11 266.35 269.11 0.0M
2023-11-01 263.17 265.44 262.75 265.16 0.0M
2023-10-31 260.03 262.06 260.03 262.06 0.0M
2023-10-30 260.61 260.94 259.21 259.82 0.0M
2023-10-27 261.08 261.58 259.52 259.52 0.0M
2023-10-26 261.19 262.69 260.89 261.61 0.0M
2023-10-25 264.40 265.18 263.42 263.82 0.0M
2023-10-24 262.62 265.73 262.62 265.01 0.0M
2023-10-23 264.37 264.81 261.77 263.53 0.0M
2023-10-20 266.60 267.06 264.49 264.58 0.0M
2023-10-19 270.08 270.66 268.77 269.40 0.0M
2023-10-18 273.00 273.38 272.06 272.43 0.0M
2023-10-17 274.22 274.35 272.80 274.07 0.0M
2023-10-16 273.23 274.88 272.31 274.72 0.0M
2023-10-13 274.10 275.19 273.03 273.35 0.0M
2023-10-12 274.81 275.38 274.63 274.96 0.0M
2023-10-11 273.11 274.13 272.84 272.84 0.0M
2023-10-10 272.52 274.11 272.06 273.94 0.0M
2023-10-09 269.18 270.31 268.86 270.31 0.0M
2023-10-06 267.96 268.54 266.68 268.54 0.0M
2023-10-05 268.10 268.72 266.74 267.03 0.0M
2023-10-04 266.25 267.35 266.00 267.00 0.0M
2023-10-03 271.05 271.41 267.73 267.73 0.0M
2023-10-02 271.15 271.76 270.06 271.21 0.0M
2023-09-29 271.35 272.39 271.19 271.23 0.0M
2023-09-28 270.97 270.97 269.52 270.96 0.0M
2023-09-27 269.98 271.17 269.98 270.33 0.0M
2023-09-26 271.01 271.21 269.48 269.67 0.0M
2023-09-25 270.96 272.07 269.93 272.04 0.1M
2023-09-22 270.99 272.20 270.99 272.02 0.0M
2023-09-21 274.63 274.66 272.17 272.26 0.0M
2023-09-20 276.47 277.15 276.33 276.60 0.0M
2023-09-19 277.12 277.51 275.46 275.84 0.0M
2023-09-18 278.07 278.07 276.80 277.19 0.1M
2023-09-15 281.24 281.24 277.97 278.23 0.0M
2023-09-14 276.56 279.86 276.13 279.53 0.0M
2023-09-13 275.27 276.17 274.81 276.17 0.0M
2023-09-12 277.06 277.20 276.05 276.32 0.0M
2023-09-11 276.41 276.95 275.88 276.08 0.0M
2023-09-08 275.82 276.14 274.61 276.14 0.0M
2023-09-07 275.21 275.88 274.70 275.60 0.0M
2023-09-06 276.98 277.00 275.78 275.87 0.0M
2023-09-05 276.86 278.74 276.58 278.31 0.0M
2023-09-04 277.85 278.20 277.01 277.09 0.0M
2023-09-01 275.73 277.56 275.62 277.18 0.0M
2023-08-31 274.86 276.50 274.76 276.03 0.0M
2023-08-30 274.20 274.71 273.09 273.86 0.0M
2023-08-29 272.40 273.90 271.87 273.90 0.0M
2023-08-28 270.56 272.03 270.56 271.47 0.0M
2023-08-25 269.06 269.71 268.62 269.71 0.0M
2023-08-24 272.69 272.69 269.43 269.43 0.0M
2023-08-23 268.80 270.37 268.80 270.30 0.0M
2023-08-22 267.43 269.55 267.28 268.59 0.0M
2023-08-21 266.28 267.40 265.90 266.16 0.0M
2023-08-18 266.26 266.60 264.79 265.95 0.0M
2023-08-17 268.92 269.17 267.84 267.84 0.0M
2023-08-16 269.48 270.03 269.09 269.88 0.0M
2023-08-15 272.51 272.51 269.35 270.38 0.0M
2023-08-14 271.06 272.50 270.71 272.02 0.0M
2023-08-11 271.13 271.25 269.76 270.50 0.0M
2023-08-10 271.63 273.15 271.33 272.18 0.0M
2023-08-09 273.24 273.25 270.82 270.83 0.0M
2023-08-08 271.88 272.75 270.93 271.09 0.0M
2023-08-07 272.08 272.53 271.62 271.85 0.0M
2023-08-04 273.52 273.92 272.29 272.43 0.0M
2023-08-03 273.32 273.44 272.00 272.80 0.0M
2023-08-02 274.82 275.65 273.67 274.17 0.0M
2023-08-01 278.20 278.30 277.05 277.24 0.0M
2023-07-31 276.88 277.95 276.78 277.43 0.0M
2023-07-28 276.61 277.64 276.31 277.32 0.0M
2023-07-27 275.25 278.81 275.19 278.14 0.0M
2023-07-26 275.21 275.21 273.76 274.17 0.0M
2023-07-25 274.23 275.47 273.78 275.24 0.0M
2023-07-24 271.76 274.12 271.54 273.84 0.0M
2023-07-21 271.96 273.00 271.83 272.86 0.0M
2023-07-20 270.78 272.47 270.78 272.47 0.0M
2023-07-19 271.19 272.63 270.69 272.31 0.0M
2023-07-18 268.07 270.02 268.07 270.02 0.0M
2023-07-17 267.65 268.79 267.33 268.43 0.0M
2023-07-14 268.81 269.38 268.34 268.66 0.0M
2023-07-13 268.68 269.22 268.46 268.72 0.0M
2023-07-12 268.03 269.10 268.00 268.60 0.0M
2023-07-11 266.70 267.74 265.96 267.20 0.0M
2023-07-10 265.36 266.97 265.36 266.29 0.0M
2023-07-07 267.65 268.13 267.06 267.34 0.0M
2023-07-06 270.60 270.67 267.22 267.38 0.0M
2023-07-05 271.28 271.93 270.47 271.89 0.0M
2023-07-04 271.92 272.15 271.74 271.91 0.0M
2023-07-03 272.18 272.65 271.39 271.78 0.0M
2023-06-30 269.45 271.25 269.45 271.01 0.0M
2023-06-29 267.81 268.67 267.81 268.67 0.0M
2023-06-28 266.67 267.73 266.21 267.72 0.0M
2023-06-27 265.18 265.18 263.91 265.08 0.0M
2023-06-26 265.82 266.00 264.99 265.45 0.0M
2023-06-23 265.82 267.63 265.52 266.02 0.0M
2023-06-22 265.04 266.21 264.43 266.21 0.0M
2023-06-21 268.29 268.87 266.73 266.95 0.0M
2023-06-20 269.00 269.64 268.00 268.48 0.0M
2023-06-19 269.85 270.37 269.33 269.50 0.0M
2023-06-16 270.40 271.84 270.22 271.19 0.0M
2023-06-15 270.44 270.47 268.32 270.11 0.0M
2023-06-14 270.91 271.70 270.37 271.07 0.0M
2023-06-13 269.91 271.08 269.27 271.08 0.0M
2023-06-12 268.45 268.59 267.71 268.44 0.0M
2023-06-09 266.97 268.71 266.42 267.70 0.0M
2023-06-08 266.70 266.88 265.77 266.35 0.0M
2023-06-07 268.25 268.28 267.09 267.75 0.0M
2023-06-06 267.10 268.84 267.10 268.29 0.0M
2023-06-05 267.76 268.66 267.48 267.91 0.0M
2023-06-02 263.54 267.14 263.54 267.07 0.0M
2023-06-01 262.35 262.72 260.72 262.46 0.0M
2023-05-31 261.74 263.04 260.95 261.16 0.0M
2023-05-30 263.95 264.55 262.22 262.60 0.0M
2023-05-29 263.94 263.98 263.46 263.78 0.0M
2023-05-26 260.18 263.34 259.32 262.91 0.0M
2023-05-25 259.63 260.00 259.18 259.18 0.0M
2023-05-24 259.34 259.52 257.52 258.20 0.0M
2023-05-23 262.11 263.00 261.57 262.11 0.0M
2023-05-22 261.91 262.72 261.81 262.61 0.0M
2023-05-19 263.04 263.51 261.84 261.84 0.0M
2023-05-18 260.00 262.29 259.86 261.97 0.0M
2023-05-17 256.87 258.22 256.87 258.20 0.0M
2023-05-16 257.67 257.97 257.16 257.46 0.0M
2023-05-15 258.29 258.50 256.75 257.82 0.0M
2023-05-12 257.13 258.10 257.13 257.16 0.0M
2023-05-11 257.43 257.84 255.66 256.40 0.0M
2023-05-10 255.51 256.43 254.97 255.60 0.0M
2023-05-09 255.66 255.96 254.96 255.95 0.0M
2023-05-08 254.33 255.36 254.33 255.00 0.0M
2023-05-05 251.52 254.46 251.29 254.26 0.0M
2023-05-04 251.03 251.73 249.93 250.93 0.0M
2023-05-03 253.58 253.64 252.57 252.67 0.0M
2023-05-02 256.46 256.71 252.20 252.51 0.0M
2023-04-28 253.95 254.92 253.28 254.92 0.0M
2023-04-27 250.74 252.59 250.74 252.59 0.0M
2023-04-26 253.26 253.26 250.00 251.12 0.0M
2023-04-25 253.71 254.19 253.51 253.86 0.0M
2023-04-24 254.81 255.13 254.31 254.44 0.0M
2023-04-21 255.55 255.76 254.79 255.31 0.0M
2023-04-20 256.00 256.00 255.02 255.68 0.0M
2023-04-19 256.33 256.37 255.54 256.37 0.0M
2023-04-18 257.12 258.00 256.39 256.69 0.0M
2023-04-17 256.01 256.62 255.73 256.30 0.0M
2023-04-14 253.96 255.88 253.96 254.97 0.0M
2023-04-13 253.44 253.44 252.01 253.24 0.0M
2023-04-12 254.53 255.49 253.42 253.52 0.0M
2023-04-11 255.15 255.33 254.08 254.46 0.0M
2023-04-06 253.13 253.58 252.45 252.84 0.0M
2023-04-05 253.12 253.19 252.43 252.81 0.0M
2023-04-04 255.61 256.24 253.00 253.35 0.0M
2023-04-03 255.87 255.87 254.53 254.83 0.0M
2023-03-31 251.67 254.03 251.44 254.03 0.0M
2023-03-30 251.41 251.82 250.65 251.17 0.0M
2023-03-29 249.52 249.92 249.11 249.90 0.0M
2023-03-28 249.24 249.24 247.04 247.36 0.0M
2023-03-27 249.63 249.72 248.25 248.66 0.0M
2023-03-24 246.64 247.34 245.45 246.64 0.0M
2023-03-23 246.00 248.23 245.65 247.33 0.0M
2023-03-22 249.25 250.07 249.25 249.35 0.0M
2023-03-21 248.45 249.45 248.45 248.84 0.0M
2023-03-20 245.63 247.31 244.00 247.02 0.0M
2023-03-17 250.02 250.48 246.52 246.69 0.0M
2023-03-16 247.72 249.10 245.69 248.71 0.0M
2023-03-15 246.65 247.15 244.05 245.56 0.0M
2023-03-14 244.76 248.06 244.15 247.71 0.0M
2023-03-13 247.68 247.68 241.86 244.29 0.0M
2023-03-10 249.86 250.75 247.01 249.97 0.0M
2023-03-09 255.49 256.52 254.90 255.56 0.0M
2023-03-08 255.53 256.30 255.44 255.44 0.0M
2023-03-07 256.62 257.23 255.93 256.07 0.0M
2023-03-06 257.39 257.64 256.66 257.46 0.0M
2023-03-03 254.06 256.38 254.06 256.38 0.0M
2023-03-02 250.20 252.30 250.20 252.18 0.0M
2023-03-01 253.37 253.56 250.74 251.20 0.0M
2023-02-28 253.37 254.54 253.03 253.65 0.0M
2023-02-27 254.99 255.50 254.51 254.51 0.0M
2023-02-24 255.84 255.84 252.58 253.05 0.0M
2023-02-23 255.39 256.21 254.38 254.38 0.0M
2023-02-22 254.06 254.59 253.51 254.52 0.0M
2023-02-21 256.77 256.84 254.59 254.64 0.0M
2023-02-20 257.32 257.68 256.94 257.19 0.0M
2023-02-17 257.50 257.91 256.60 256.60 0.0M
2023-02-16 261.23 261.29 258.65 259.75 0.0M
2023-02-15 258.10 260.10 258.00 260.10 0.0M
2023-02-14 259.46 259.86 257.74 257.74 0.0M
2023-02-13 257.42 258.92 257.32 258.87 0.0M
2023-02-10 256.30 257.33 255.58 257.32 0.0M
2023-02-09 259.69 260.07 258.45 258.63 0.0M
2023-02-08 260.01 260.04 258.22 258.22 0.0M
2023-02-07 258.23 258.62 257.61 258.62 0.0M
2023-02-06 257.19 258.07 256.08 258.07 0.0M
2023-02-03 256.47 259.49 255.78 259.49 0.0M
2023-02-02 253.93 257.97 251.38 257.97 0.0M
2023-02-01 252.91 253.07 251.53 251.99 0.0M
2023-01-31 251.68 252.27 250.23 252.08 0.0M
2023-01-30 251.97 252.57 250.79 252.26 0.0M
2023-01-27 252.16 253.68 251.88 253.50 0.0M
2023-01-26 250.66 251.62 250.44 251.30 0.0M
2023-01-25 249.75 249.99 246.95 248.37 0.0M
2023-01-24 250.73 250.73 249.50 250.31 0.0M
2023-01-23 247.59 251.21 247.20 250.80 0.0M
2023-01-20 246.01 247.09 245.00 247.09 0.0M
2023-01-19 247.15 247.15 245.10 245.27 0.0M
2023-01-18 250.16 250.79 248.91 248.91 0.0M
2023-01-17 249.14 250.61 248.96 250.58 0.0M
2023-01-16 249.42 250.00 248.85 249.65 0.0M
2023-01-13 247.94 248.68 247.65 248.39 0.0M
2023-01-12 248.56 249.34 247.60 247.81 0.0M
2023-01-11 246.05 246.99 245.79 246.81 0.0M
2023-01-10 244.55 245.00 243.98 244.61 0.0M
2023-01-09 245.94 247.74 245.86 247.50 0.0M
2023-01-06 243.97 245.92 243.50 245.90 0.0M
2023-01-05 243.63 244.92 242.89 243.64 0.0M
2023-01-04 243.57 245.26 242.90 245.26 0.0M
2023-01-03 243.90 246.62 242.88 242.88 0.0M
2023-01-02 242.78 245.40 242.64 245.40 0.0M