Amundi Multi-Asset Portfolio Defensive UCITS ETF Dist (ETF702)

F702
🏛️ Deutschland →
138.22
Letzte Aktualisierung: 2025-10-03
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
2024-12-30 126.52 128.06 126.52 127.14 0.0M
2024-12-27 127.68 128.58 126.60 127.48 0.0M
2024-12-23 128.02 128.02 127.22 127.22 0.0M
2024-12-20 126.58 127.84 126.10 127.12 0.0M
2024-12-19 127.40 127.86 127.30 127.30 0.0M
2024-12-18 127.92 128.96 127.92 128.20 0.0M
2024-12-17 126.36 126.98 126.28 126.28 0.0M
2024-12-16 126.62 129.00 126.38 127.72 0.0M
2024-12-13 126.94 127.40 126.54 126.54 0.0M
2024-12-12 127.66 127.68 126.92 127.68 0.0M
2024-12-11 127.50 128.34 127.50 128.16 0.0M
2024-12-10 128.08 128.08 127.50 127.50 0.0M
2024-12-09 129.08 129.16 127.82 128.36 0.0M
2024-12-06 128.92 129.06 128.14 128.24 0.0M
2024-12-05 128.30 129.16 128.30 128.46 0.0M
2024-12-04 128.88 129.06 128.32 129.06 0.0M
2024-12-03 128.84 129.16 127.86 129.16 0.0M
2024-12-02 128.16 128.58 127.26 127.26 0.0M
2024-11-29 126.82 128.10 126.82 127.82 0.0M
2024-11-28 126.18 127.14 126.18 126.86 0.0M
2024-11-27 127.10 127.50 127.02 127.22 0.0M
2024-11-26 126.92 126.96 126.92 126.94 0.0M
2024-11-25 128.48 128.48 126.98 126.98 0.0M
2024-11-22 127.32 128.48 127.12 127.82 0.0M
2024-11-21 126.56 127.44 126.56 127.04 0.0M
2024-11-20 126.12 126.86 126.12 126.38 0.0M
2024-11-19 126.64 126.84 126.54 126.84 0.0M
2024-11-18 125.42 126.94 125.42 126.82 0.0M
2024-11-15 127.20 127.20 125.84 127.20 0.0M
2024-11-14 126.46 127.62 126.46 127.00 0.0M
2024-11-13 126.44 127.16 125.74 126.64 0.0M
2024-11-12 126.64 127.52 126.64 127.18 0.0M
2024-11-11 126.40 127.96 126.40 127.60 0.0M
2024-11-08 127.66 129.46 126.60 126.84 0.0M
2024-11-07 127.34 127.34 126.60 126.94 0.0M
2024-11-06 126.42 126.52 126.12 126.12 0.0M
2024-11-05 125.18 126.34 124.20 125.36 0.0M
2024-11-04 127.58 127.58 125.66 126.66 0.0M
2024-11-01 127.32 128.22 126.44 128.22 0.0M
2024-10-31 127.16 127.84 126.56 126.56 0.0M
2024-10-30 128.12 128.26 127.52 127.52 0.0M
2024-10-29 128.22 128.66 127.98 127.98 0.0M
2024-10-28 127.48 128.92 127.48 128.24 0.0M
2024-10-25 127.28 128.76 127.28 127.98 0.0M
2024-10-24 128.12 129.32 127.36 127.36 0.0M
2024-10-23 129.08 129.08 127.96 127.96 0.0M
2024-10-22 128.12 128.68 128.12 128.66 0.0M
2024-10-21 127.84 128.88 127.84 128.06 0.0M
2024-10-18 128.28 129.22 128.28 128.50 0.0M
2024-10-17 127.98 128.94 127.98 128.28 0.0M
2024-10-16 127.58 127.76 126.78 127.76 0.0M
2024-10-15 128.46 128.50 127.02 128.50 0.0M
2024-10-14 127.26 129.80 127.26 127.62 0.0M
2024-10-11 126.92 127.22 126.92 127.22 0.0M
2024-10-10 126.70 127.52 126.70 127.42 0.0M
2024-10-09 126.30 127.16 126.30 127.16 0.0M
2024-10-08 126.22 126.72 126.22 126.38 0.0M
2024-10-07 127.66 127.66 126.44 126.82 0.0M
2024-10-04 126.62 127.48 126.12 126.98 0.0M
2024-10-03 126.82 127.24 126.46 126.56 0.0M
2024-10-02 126.88 127.54 126.08 126.84 0.0M
2024-10-01 127.04 127.72 126.08 127.44 0.0M
2024-09-30 127.36 127.36 126.40 126.40 0.0M
2024-09-27 126.68 127.24 126.40 126.86 0.0M
2024-09-26 126.44 126.76 126.44 126.56 0.0M
2024-09-25 125.50 126.10 125.50 125.68 0.0M
2024-09-24 125.56 126.10 125.50 125.50 0.0M
2024-09-23 125.74 126.00 124.82 125.64 0.0M
2024-09-20 125.12 125.76 124.86 124.86 0.0M
2024-09-19 124.92 125.24 124.92 125.24 0.0M
2024-09-18 124.58 124.58 124.58 124.58 0.0M
2024-09-17 124.92 125.38 124.70 124.70 0.0M
2024-09-16 124.68 125.48 124.10 125.48 0.0M
2024-09-13 124.64 125.48 124.64 124.82 0.0M
2024-09-12 124.34 124.34 123.68 124.28 0.0M
2024-09-11 123.70 123.98 123.50 123.50 0.0M
2024-09-10 123.36 124.12 123.36 123.46 0.0M
2024-09-09 123.72 123.96 123.22 123.96 0.0M
2024-09-06 123.84 123.84 122.76 122.76 0.0M
2024-09-05 122.90 124.02 122.90 124.02 0.0M
2024-09-04 123.36 124.30 123.36 123.94 0.0M
2024-09-03 125.10 125.10 123.74 123.74 0.0M
2024-09-02 124.78 125.28 124.02 125.10 0.0M
2024-08-30 124.38 125.14 124.20 124.20 0.0M
2024-08-29 124.06 124.90 124.06 124.52 0.0M
2024-08-28 123.92 124.50 123.90 123.90 0.0M
2024-08-27 123.62 123.62 123.60 123.62 0.0M
2024-08-26 124.30 124.30 123.18 123.58 0.0M
2024-08-23 124.20 124.20 123.64 123.80 0.0M
2024-08-22 123.72 123.74 123.28 123.56 0.0M
2024-08-21 123.40 123.52 123.40 123.52 0.0M
2024-08-20 123.60 124.40 123.48 123.48 0.0M
2024-08-19 123.30 123.64 122.62 123.46 0.0M
2024-08-16 123.18 124.84 123.18 123.32 0.0M
2024-08-15 123.16 123.64 121.84 123.64 0.0M
2024-08-14 122.36 122.86 122.10 122.10 0.0M
2024-08-13 122.12 123.06 122.00 122.42 0.0M
2024-08-12 121.58 122.26 121.58 121.60 0.0M
2024-08-09 120.48 121.40 120.48 121.36 0.0M
2024-08-08 120.72 121.42 120.72 121.34 0.0M
2024-08-07 121.62 121.62 120.70 121.18 0.0M
2024-08-06 120.02 120.46 120.02 120.42 0.0M
2024-08-05 121.58 121.58 120.22 120.22 0.0M
2024-08-02 123.46 123.46 121.18 121.18 0.0M
2024-08-01 124.68 124.68 122.86 123.98 0.0M
2024-07-31 123.04 123.92 123.04 123.38 0.0M
2024-07-30 122.80 123.10 121.94 121.96 0.0M
2024-07-29 122.96 122.96 122.16 122.54 0.0M
2024-07-26 122.30 123.18 122.30 123.18 0.0M
2024-07-25 122.42 122.98 122.32 122.32 0.0M
2024-07-24 123.28 123.28 122.64 123.06 0.0M
2024-07-23 123.78 123.78 122.72 123.40 0.0M
2024-07-22 122.90 123.82 122.70 123.00 0.0M
2024-07-19 123.34 123.88 123.02 123.02 0.0M
2024-07-18 123.98 124.66 123.48 123.48 0.0M
2024-07-17 124.00 124.00 123.30 123.76 0.0M
2024-07-16 123.84 124.60 123.82 123.82 0.0M
2024-07-15 124.84 124.84 123.26 124.76 0.0M
2024-07-12 123.92 124.72 123.82 124.06 0.0M
2024-07-11 123.78 123.96 123.64 123.96 0.0M
2024-07-10 123.10 124.06 123.10 123.44 0.0M
2024-07-09 122.44 123.48 122.44 122.66 0.0M
2024-07-08 123.78 123.78 123.28 123.28 0.0M
2024-07-05 122.12 123.64 122.12 123.54 0.0M
2024-07-04 123.02 123.14 122.32 123.14 0.0M
2024-07-03 122.56 123.38 122.28 122.80 0.0M
2024-07-02 121.90 122.30 121.50 122.30 0.0M
2024-07-01 123.42 123.42 121.56 122.98 0.0M
2024-06-28 122.88 123.56 122.76 122.76 0.0M
2024-06-27 122.62 122.62 122.16 122.32 0.0M
2024-06-26 122.82 122.82 122.20 122.20 0.0M
2024-06-25 122.70 122.76 122.10 122.76 0.0M
2024-06-24 121.48 123.32 121.48 122.68 0.0M
2024-06-21 121.82 123.40 121.82 122.46 0.0M
2024-06-20 122.58 123.32 122.58 122.80 0.0M
2024-06-19 122.66 122.66 122.48 122.48 0.0M
2024-06-18 122.32 122.90 122.24 122.40 0.0M
2024-06-17 123.02 123.02 121.26 122.52 0.0M
2024-06-14 122.32 122.82 122.22 122.44 0.0M
2024-06-13 122.50 122.50 122.30 122.30 0.0M
2024-06-12 122.46 122.86 122.28 122.86 0.0M
2024-06-11 122.02 122.38 121.20 121.86 0.0M
2024-06-10 122.00 122.32 121.92 121.92 0.0M
2024-06-07 123.60 123.60 121.54 122.22 0.0M
2024-06-06 122.72 123.16 122.14 123.16 0.0M
2024-06-05 122.02 122.32 122.02 122.32 0.0M
2024-06-04 121.86 121.98 121.18 121.72 0.0M
2024-06-03 122.72 122.72 120.98 122.32 0.0M
2024-05-31 121.48 121.48 121.30 121.34 0.0M
2024-05-30 120.64 120.86 120.64 120.86 0.0M
2024-05-29 121.14 121.14 120.86 120.86 0.0M
2024-05-28 121.38 121.38 121.38 121.38 0.0M
2024-05-27 121.44 121.72 121.24 121.72 0.0M
2024-05-24 121.28 121.86 120.64 121.30 0.0M
2024-05-23 121.92 122.54 121.52 121.52 0.0M
2024-05-22 121.94 121.94 120.88 121.54 0.0M
2024-05-21 121.12 122.32 121.12 122.32 0.0M
2024-05-20 122.60 122.60 122.34 122.34 0.0M
2024-05-17 121.96 122.68 121.96 122.06 0.0M
2024-05-16 122.44 123.08 121.82 121.82 0.0M
2024-05-15 122.56 122.82 121.04 122.82 0.0M
2024-05-14 121.54 121.60 121.52 121.52 0.0M
2024-05-13 121.40 122.00 120.70 121.34 0.0M
2024-05-10 121.66 121.88 121.66 121.66 0.0M
2024-05-09 121.18 121.24 121.12 121.24 0.0M
2024-05-08 121.18 121.18 121.12 121.12 0.0M
2024-05-07 122.56 122.56 120.64 120.64 0.0M
2024-05-06 120.20 121.34 120.20 120.68 0.0M
2024-05-03 120.80 120.80 120.60 120.70 0.0M
2024-05-02 121.54 121.54 119.80 121.30 0.0M
2024-04-30 120.78 120.78 120.44 120.44 0.0M
2024-04-29 120.96 121.76 120.70 120.70 0.0M
2024-04-26 120.62 121.54 119.84 120.90 0.0M
2024-04-25 120.08 120.50 119.18 119.18 0.0M
2024-04-24 121.86 122.58 121.44 121.44 0.0M
2024-04-23 120.84 121.68 120.84 121.26 0.0M
2024-04-22 119.98 122.00 119.98 120.98 0.0M
2024-04-19 120.40 121.34 120.40 120.64 0.0M
2024-04-18 120.88 121.20 120.64 121.20 0.0M
2024-04-17 120.96 121.18 120.32 120.90 0.0M
2024-04-16 121.18 121.56 121.00 121.00 0.0M
2024-04-15 122.70 122.98 122.06 122.42 0.0M
2024-04-12 122.32 123.18 122.28 122.28 0.0M
2024-04-11 121.72 122.18 121.52 121.52 0.0M
2024-04-10 121.70 121.70 121.42 121.42 0.0M
2024-04-09 122.16 122.16 121.46 121.46 0.0M
2024-04-08 121.72 121.72 120.46 121.16 0.0M
2024-04-05 120.46 121.50 119.82 121.32 0.0M
2024-04-04 121.00 121.86 121.00 121.20 0.0M
2024-04-03 122.34 122.34 120.58 121.16 0.0M
2024-04-02 122.22 122.48 120.24 121.70 0.0M
2024-03-28 120.88 121.58 120.54 121.02 0.0M
2024-03-27 120.38 121.18 120.38 120.58 0.0M
2024-03-26 120.28 121.12 120.28 120.50 0.0M
2024-03-25 120.22 120.22 119.56 120.08 0.0M
2024-03-22 120.28 120.46 119.82 120.46 0.0M
2024-03-21 120.36 120.36 119.84 119.84 0.0M
2024-03-20 119.52 120.32 118.88 120.26 0.0M
2024-03-19 119.24 119.24 119.12 119.20 0.0M
2024-03-18 119.86 119.86 119.24 119.34 0.0M
2024-03-15 120.02 120.02 118.56 119.70 0.0M
2024-03-14 119.56 119.64 119.24 119.24 0.0M
2024-03-13 119.58 119.58 119.44 119.46 0.0M
2024-03-12 119.36 119.48 118.70 119.26 0.0M
2024-03-11 119.40 119.40 118.86 119.18 0.0M
2024-03-08 119.40 119.54 119.40 119.54 0.0M
2024-03-07 118.88 119.14 118.78 118.78 0.0M
2024-03-06 118.80 118.92 118.10 118.92 0.0M
2024-03-05 118.68 118.72 118.68 118.72 0.0M
2024-03-04 118.80 118.92 118.30 118.92 0.0M
2024-03-01 119.12 119.12 118.02 119.10 0.0M
2024-02-29 117.70 118.02 117.70 118.02 0.0M
2024-02-28 117.76 117.94 117.64 117.64 0.0M
2024-02-27 117.00 118.28 117.00 117.82 0.0M
2024-02-26 118.72 118.72 117.86 117.86 0.0M
2024-02-23 117.60 118.00 117.12 117.76 0.0M
2024-02-22 117.30 117.56 117.10 117.56 0.0M
2024-02-21 117.38 117.44 116.96 117.28 0.0M
2024-02-20 116.74 117.40 116.74 117.26 0.0M
2024-02-19 118.00 118.00 117.52 117.88 0.0M
2024-02-16 117.44 117.48 117.44 117.44 0.0M
2024-02-15 118.00 118.00 116.78 117.36 0.0M
2024-02-14 116.84 116.96 116.50 116.50 0.0M
2024-02-13 117.44 117.44 116.88 116.88 0.0M
2024-02-12 117.26 117.38 116.66 117.38 0.0M
2024-02-09 117.10 117.60 116.74 117.14 0.0M
2024-02-08 117.36 117.50 117.36 117.36 0.0M
2024-02-07 117.46 118.10 117.40 117.50 0.0M
2024-02-06 116.50 117.98 116.50 117.36 0.0M
2024-02-05 117.04 117.60 117.04 117.24 0.0M
2024-02-02 116.76 116.98 116.34 116.46 0.0M
2024-02-01 117.36 117.52 116.48 117.52 0.0M
2024-01-31 116.68 117.32 116.42 116.80 0.0M
2024-01-30 116.36 116.36 115.98 115.98 0.0M
2024-01-29 116.36 116.36 115.76 116.30 0.0M
2024-01-26 115.88 116.26 115.26 115.94 0.0M
2024-01-25 115.64 115.94 114.92 115.94 0.0M
2024-01-24 115.58 115.62 114.90 115.56 0.0M
2024-01-23 115.02 115.32 114.82 115.32 0.0M
2024-01-22 114.28 114.80 114.28 114.80 0.0M
2024-01-19 114.88 114.92 114.74 114.74 0.0M
2024-01-18 114.34 114.52 114.34 114.52 0.0M
2024-01-17 114.70 114.70 114.32 114.32 0.0M
2024-01-16 115.28 116.06 115.28 115.42 0.0M
2024-01-15 116.64 116.64 115.34 116.14 0.0M
2024-01-12 115.68 116.02 115.38 116.02 0.0M
2024-01-11 115.84 116.30 115.44 115.44 0.0M
2024-01-10 116.70 116.70 114.80 115.34 0.0M
2024-01-09 116.22 116.22 115.54 116.04 0.0M
2024-01-08 115.10 115.38 114.72 115.30 0.0M
2024-01-05 115.44 115.66 114.46 115.54 0.0M
2024-01-04 116.04 116.04 115.48 115.60 0.0M
2024-01-03 116.38 116.68 115.70 116.02 0.0M
2024-01-02 117.20 117.20 115.48 116.82 0.0M