BNP Paribas Easy Sustainable US UCITS ETF R EUR Cap (AUSSR)

AUSSR
🏛️ Frankreich →
11,812.36
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 11,813.34 11,813.34 11,813.34 11,812.36 0.0M
2025-09-25 11,795.04 11,795.04 11,795.04 11,802.21 0.0M
2025-09-24 11,812.90 11,812.90 11,812.90 11,824.90 0.0M
2025-09-23 11,862.24 11,862.24 11,862.24 11,840.18 0.0M
2025-09-22 11,821.85 11,821.85 11,760.00 11,843.55 0.0M
2025-09-19 11,753.42 11,753.42 11,753.42 11,779.92 0.0M
2025-09-18 11,723.59 11,723.59 11,723.59 11,756.54 0.0M
2025-09-17 11,612.30 11,612.30 11,612.30 11,612.30 0.0M
2025-09-16 11,727.46 11,727.46 11,727.46 11,633.64 0.0M
2025-09-15 11,729.16 11,729.16 11,729.16 11,736.75 0.0M
2025-09-12 11,705.09 11,705.09 11,705.09 11,723.83 0.0M
2025-09-11 11,663.79 11,663.79 11,663.79 11,694.60 0.0M
2025-09-10 11,648.36 11,648.36 11,648.36 11,624.53 0.0M
2025-09-09 11,540.42 11,540.42 11,540.42 11,548.79 0.0M
2025-09-08 11,541.17 11,541.17 11,541.17 11,547.18 0.0M
2025-09-05 11,636.70 11,636.70 11,636.70 11,488.49 0.0M
2025-09-04 11,521.18 11,521.18 11,521.18 11,583.35 0.0M
2025-09-03 11,490.74 11,490.74 11,490.74 11,470.04 0.0M
2025-09-02 11,473.41 11,473.41 11,473.41 11,371.87 0.0M
2025-09-01 11,454.19 11,454.19 11,454.19 11,476.05 0.0M
2025-08-29 11,578.85 11,578.85 11,578.85 11,485.13 0.0M
2025-08-28 11,594.81 11,594.81 11,594.81 11,557.53 0.0M
2025-08-27 11,592.79 11,592.79 11,592.79 11,619.92 0.0M
2025-08-26 11,518.45 11,518.45 11,518.45 11,501.60 0.0M
2025-08-25 11,493.70 11,493.70 11,493.70 11,520.58 0.0M
2025-08-22 11,416.88 11,416.88 11,416.88 11,505.05 0.0M
2025-08-21 11,466.50 11,466.50 11,466.50 11,444.89 0.0M
2025-08-20 11,457.11 11,457.11 11,457.11 11,407.29 0.0M
2025-08-19 11,499.98 11,499.98 11,499.98 11,483.03 0.0M
2025-08-18 11,477.61 11,477.61 11,477.61 11,501.31 0.0M
2025-08-15 11,582.53 11,582.53 11,582.53 11,475.71 0.0M
2025-08-14 11,535.90 11,535.90 11,535.90 11,535.90 0.0M
2025-08-13 11,497.93 11,497.93 11,497.93 11,484.65 0.0M
2025-08-12 11,455.53 11,455.53 11,455.53 11,445.90 0.0M
2025-08-11 11,435.84 11,435.84 11,435.84 11,477.65 0.0M
2025-08-08 11,348.78 11,406.37 11,348.78 11,406.37 0.0M
2025-08-07 11,347.89 11,347.89 11,347.89 11,349.89 0.0M
2025-08-06 11,373.17 11,373.17 11,373.17 11,332.38 0.0M
2025-08-05 11,461.03 11,461.03 11,461.03 11,332.01 0.0M
2025-08-04 11,262.26 11,262.26 11,262.26 11,370.23 0.0M
2025-08-01 11,506.42 11,506.42 11,506.42 11,247.40 0.0M
2025-07-31 11,680.49 11,680.49 11,680.49 11,622.96 0.0M
2025-07-30 11,489.20 11,489.20 11,489.20 11,549.86 0.0M
2025-07-29 11,532.75 11,532.75 11,532.75 11,501.69 0.0M
2025-07-28 11,403.45 11,403.45 11,403.45 11,429.64 0.0M
2025-07-25 11,283.40 11,283.40 11,283.40 11,318.26 0.0M
2025-07-24 11,260.60 11,260.60 11,260.60 11,271.09 0.0M
2025-07-23 11,223.53 11,223.53 11,223.53 11,226.04 0.0M
2025-07-22 11,221.49 11,221.49 11,221.49 11,171.91 0.0M
2025-07-21 11,286.33 11,287.21 11,286.33 11,287.21 0.0M
2025-07-18 11,238.72 11,238.72 11,238.72 11,238.72 0.0M
2025-07-17 11,259.43 11,259.43 11,259.43 11,280.46 0.0M
2025-07-16 11,133.46 11,133.46 11,133.46 11,075.28 0.0M
2025-07-15 11,198.56 11,198.56 11,198.56 11,225.10 0.0M
2025-07-14 11,093.56 11,093.56 11,093.56 11,129.71 0.0M
2025-07-11 11,148.30 11,148.30 11,148.30 11,114.21 0.0M
2025-07-10 11,063.91 11,063.91 11,063.91 11,161.24 0.0M
2025-07-09 11,039.34 11,039.34 11,039.34 11,074.03 0.0M
2025-07-08 11,048.01 11,048.01 11,048.01 11,053.94 0.0M
2025-07-07 11,062.15 11,062.15 11,062.15 11,069.29 0.0M
2025-07-04 11,063.91 11,063.91 11,063.91 11,013.54 0.0M
2025-07-03 10,999.94 10,999.94 10,999.94 11,106.22 0.0M
2025-07-02 10,997.50 10,997.50 10,997.50 10,971.59 0.0M
2025-07-01 10,954.15 10,954.15 10,954.15 10,958.81 0.0M
2025-06-30 10,995.72 10,995.72 10,995.72 10,957.88 0.0M
2025-06-27 10,927.94 10,927.94 10,927.94 10,962.71 0.0M
2025-06-26 10,872.46 10,872.46 10,872.46 10,888.82 0.0M
2025-06-25 10,924.88 10,924.88 10,924.88 10,901.49 0.0M
2025-06-24 10,900.35 10,900.35 10,900.35 10,873.90 0.0M
2025-06-23 10,748.90 10,844.20 10,748.90 10,780.31 0.0M
2025-06-20 10,774.23 10,774.23 10,774.23 10,777.52 0.0M
2025-06-19 10,803.64 10,803.64 10,803.64 10,734.29 0.0M
2025-06-18 10,816.01 10,816.01 10,816.01 10,836.26 0.0M
2025-06-17 10,799.68 10,799.68 10,799.68 10,844.51 0.0M
2025-06-16 10,783.43 10,783.43 10,783.43 10,850.10 0.0M
2025-06-13 10,740.06 10,740.06 10,740.06 10,812.32 0.0M
2025-06-12 10,854.88 10,854.88 10,854.88 10,836.18 0.0M
2025-06-11 10,980.98 10,980.98 10,980.98 10,961.33 0.0M
2025-06-10 10,963.17 10,963.17 10,963.17 10,969.11 0.0M
2025-06-09 10,940.30 10,940.30 10,940.30 10,938.85 0.0M
2025-06-06 10,873.81 10,873.81 10,873.81 10,963.39 0.0M
2025-06-05 10,898.48 10,898.48 10,898.48 10,904.61 0.0M
2025-06-04 10,936.00 10,936.00 10,936.00 10,911.90 0.0M
2025-06-03 10,787.10 10,787.10 10,787.10 10,906.57 0.0M
2025-06-02 10,732.57 10,732.57 10,732.57 10,738.80 0.0M
2025-05-30 10,832.48 10,832.48 10,832.48 10,832.83 0.0M
2025-05-29 11,066.35 11,066.35 11,066.35 10,853.17 0.0M
2025-05-28 10,898.25 10,898.25 10,898.25 10,896.59 0.0M
2025-05-27 10,747.71 10,747.71 10,747.71 10,835.89 0.0M
2025-05-26 10,718.66 10,718.66 10,718.66 10,725.20 0.0M
2025-05-23 10,750.99 10,750.99 10,750.99 10,644.65 0.0M
2025-05-22 10,767.69 10,767.69 10,767.69 10,777.35 0.0M
2025-05-21 10,859.96 10,859.96 10,859.96 10,892.70 0.0M
2025-05-20 10,990.55 10,990.55 10,990.55 10,999.84 0.0M
2025-05-19 10,921.49 10,921.49 10,921.49 10,973.77 0.0M
2025-05-16 10,962.02 10,962.02 10,962.02 11,047.27 0.0M
2025-05-15 10,872.07 10,872.07 10,872.07 10,967.69 0.0M
2025-05-14 10,958.41 10,958.41 10,958.41 10,923.54 0.0M
2025-05-13 10,897.02 10,897.02 10,897.02 10,969.93 0.0M
2025-05-12 10,741.10 10,741.10 10,741.10 10,853.36 0.0M
2025-05-09 10,489.36 10,489.36 10,489.36 10,443.11 0.0M
2025-05-08 10,456.82 10,456.82 10,456.82 10,476.38 0.0M
2025-05-07 10,294.04 10,303.73 10,294.04 10,278.91 0.0M
2025-05-06 10,332.64 10,332.64 10,332.64 10,313.13 0.0M
2025-05-05 10,382.46 10,382.46 10,382.46 10,382.46 0.0M
2025-05-02 10,381.50 10,381.50 10,381.50 10,381.50 0.0M
2025-04-30 10,092.72 10,092.72 10,092.72 10,079.45 0.0M
2025-04-29 10,061.26 10,061.26 10,061.26 10,063.85 0.0M
2025-04-28 10,102.40 10,102.40 10,102.40 9,999.53 0.0M
2025-04-25 10,086.00 10,086.00 10,086.00 9,999.63 0.0M
2025-04-24 9,926.63 9,926.63 9,926.63 9,926.63 0.0M
2025-04-23 9,863.31 9,863.31 9,863.31 9,863.31 0.0M
2025-04-22 9,515.17 9,515.17 9,515.17 9,515.17 0.0M
2025-04-17 9,626.75 9,626.75 9,626.75 9,626.75 0.0M
2025-04-16 9,787.06 9,787.06 9,787.06 9,787.06 0.0M
2025-04-15 9,907.71 9,907.71 9,907.71 9,941.41 0.0M
2025-04-14 9,865.69 9,865.69 9,865.69 9,865.69 0.0M
2025-04-11 9,756.62 9,756.62 9,625.82 9,601.66 0.0M
2025-04-10 9,763.61 9,763.61 9,763.61 9,763.61 0.0M
2025-04-09 9,381.97 9,381.97 9,381.97 9,381.97 0.0M
2025-04-08 9,717.07 9,717.07 9,717.07 9,814.38 0.0M
2025-04-07 9,432.33 9,432.33 9,432.33 9,432.33 0.0M
2025-04-04 9,824.49 9,824.49 9,824.49 9,824.49 0.0M
2025-04-03 10,390.87 10,390.87 10,390.87 10,200.61 0.0M
2025-04-02 10,800.36 10,800.36 10,800.36 10,802.89 0.0M
2025-04-01 10,751.32 10,751.32 10,751.32 10,806.43 0.0M
2025-03-31 10,567.54 10,567.54 10,567.54 10,632.09 0.0M
2025-03-28 10,894.08 10,894.08 10,894.08 10,701.33 0.0M
2025-03-27 10,981.54 10,981.54 10,981.54 10,950.89 0.0M
2025-03-26 11,086.77 11,086.77 11,086.77 11,000.00 0.0M
2025-03-25 11,058.95 11,058.95 11,058.95 11,057.95 0.0M
2025-03-24 10,923.45 10,923.45 10,923.45 11,046.83 0.0M
2025-03-21 10,811.95 10,811.95 10,811.95 10,819.60 0.0M
2025-03-20 10,868.11 10,868.11 10,868.11 10,838.74 0.0M
2025-03-19 10,691.41 10,746.25 10,691.41 10,796.38 0.0M
2025-03-18 10,757.29 10,757.29 10,757.29 10,671.12 0.0M
2025-03-17 10,709.91 10,709.91 10,709.91 10,733.11 0.0M
2025-03-14 10,644.59 10,644.59 10,644.59 10,712.19 0.0M
2025-03-13 10,644.38 10,644.38 10,644.38 10,581.78 0.0M
2025-03-12 10,662.53 10,662.53 10,662.53 10,681.39 0.0M
2025-03-11 10,753.75 10,753.75 10,753.75 10,606.02 0.0M
2025-03-10 10,857.95 10,857.95 10,857.95 10,857.95 0.0M
2025-03-07 11,078.10 11,078.10 11,078.10 10,933.01 0.0M
2025-03-06 11,232.73 11,232.73 11,232.73 11,158.29 0.0M
2025-03-05 11,149.57 11,149.57 11,149.57 11,149.57 0.0M
2025-03-04 11,622.57 11,622.57 11,622.57 11,371.38 0.0M
2025-03-03 11,803.59 11,803.59 11,803.59 11,803.59 0.0M
2025-02-28 11,779.17 11,779.17 11,779.17 11,780.79 0.0M
2025-02-27 11,893.87 11,893.87 11,893.87 11,932.46 0.0M
2025-02-26 11,875.56 11,875.56 11,875.56 11,905.61 0.0M
2025-02-25 11,877.73 11,877.73 11,877.73 11,758.87 0.0M
2025-02-24 11,983.01 11,983.01 11,983.01 11,962.40 0.0M
2025-02-21 12,150.57 12,150.57 12,150.57 12,130.41 0.0M
2025-02-20 12,234.19 12,234.19 12,234.19 12,140.84 0.0M
2025-02-19 12,215.46 12,215.46 12,215.46 12,247.58 0.0M
2025-02-18 12,206.12 12,206.12 12,206.12 12,171.41 0.0M
2025-02-17 12,157.46 12,157.46 12,157.46 12,160.22 0.0M
2025-02-14 12,196.61 12,196.61 12,196.61 12,128.97 0.0M
2025-02-13 12,115.20 12,115.20 12,115.20 12,155.18 0.0M
2025-02-12 12,105.52 12,105.52 12,105.52 12,105.52 0.0M
2025-02-11 12,219.09 12,219.09 12,219.09 12,209.04 0.0M
2025-02-10 12,219.20 12,219.20 12,219.20 12,246.37 0.0M
2025-02-07 12,206.43 12,206.43 12,206.43 12,198.28 0.0M
2025-02-06 12,197.54 12,197.54 12,197.54 12,225.39 0.0M
2025-02-05 12,039.17 12,039.17 12,039.17 12,066.46 0.0M
2025-02-04 12,144.85 12,144.85 12,144.85 12,136.02 0.0M
2025-02-03 12,117.45 12,117.45 12,117.45 12,161.95 0.0M
2025-01-31 12,248.29 12,248.29 12,248.29 12,290.76 0.0M
2025-01-30 12,155.69 12,155.69 12,155.69 12,129.45 0.0M
2025-01-29 12,208.36 12,208.36 12,208.36 12,135.01 0.0M
2025-01-28 12,099.93 12,099.93 12,099.93 12,099.93 0.0M
2025-01-27 11,975.71 11,975.71 11,975.71 11,908.90 0.0M
2025-01-24 12,213.18 12,213.18 12,213.18 12,166.25 0.0M
2025-01-23 12,316.51 12,316.51 12,316.51 12,367.89 0.0M
2025-01-22 12,199.13 12,199.13 12,199.13 12,225.31 0.0M
2025-01-21 12,116.14 12,116.14 12,116.14 12,105.91 0.0M
2025-01-20 12,180.57 12,180.57 12,180.57 12,108.89 0.0M
2025-01-17 12,103.52 12,103.52 12,103.52 12,213.25 0.0M
2025-01-16 12,153.91 12,153.91 12,153.91 12,099.27 0.0M
2025-01-15 11,861.42 11,861.42 11,861.42 12,063.85 0.0M
2025-01-14 11,959.60 11,959.60 11,959.60 11,864.84 0.0M
2025-01-13 11,873.58 11,873.58 11,873.58 11,870.61 0.0M
2025-01-10 11,931.92 11,931.92 11,931.92 11,907.45 0.0M
2025-01-09 11,998.71 11,998.71 11,998.71 12,007.08 0.0M
2025-01-08 11,993.91 11,993.91 11,993.91 12,000.85 0.0M
2025-01-07 12,008.00 12,008.00 12,008.00 12,021.63 0.0M
2025-01-06 12,072.15 12,084.47 12,044.68 12,117.15 0.0M
2025-01-03 11,993.75 11,993.75 11,949.50 12,028.49 0.0M
2025-01-02 11,956.33 12,043.76 11,956.33 12,049.39 0.0M