Ossiam Food for Biodiversity UCITS ETF Class 1A USD Acc (A2QEDQ)

F4DU
🏛️ Deutschland →
100.58
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
2025-09-26 100.28 100.58 100.18 100.58 0.0M
2025-09-25 101.08 101.08 100.18 100.18 0.0M
2025-09-24 101.64 101.64 101.20 101.20 0.0M
2025-09-23 101.78 102.00 101.78 101.80 0.0M
2025-09-22 102.18 102.20 101.70 101.70 0.0M
2025-09-19 102.58 102.64 102.20 102.20 0.0M
2025-09-18 103.24 103.46 102.98 102.98 0.0M
2025-09-17 103.48 103.74 103.48 103.74 0.0M
2025-09-16 103.24 103.24 103.22 103.22 0.0M
2025-09-15 103.78 103.88 103.36 103.36 0.0M
2025-09-12 104.32 104.32 103.60 103.60 0.0M
2025-09-11 103.66 104.18 103.52 104.18 0.0M
2025-09-10 104.12 104.14 103.46 103.46 0.0M
2025-09-09 104.78 104.78 104.12 104.12 0.0M
2025-09-08 105.40 105.40 104.74 104.74 0.0M
2025-09-05 104.92 105.44 104.90 105.44 0.0M
2025-09-04 104.72 105.02 104.68 104.68 0.0M
2025-09-03 104.40 104.56 104.40 104.56 0.0M
2025-09-02 105.24 105.24 104.32 104.32 0.0M
2025-09-01 105.84 105.84 105.60 105.60 0.0M
2025-08-29 105.42 105.42 105.28 105.32 0.0M
2025-08-28 106.08 106.08 105.52 105.52 0.0M
2025-08-27 105.20 105.38 105.08 105.38 0.0M
2025-08-26 105.98 106.04 105.66 105.66 0.0M
2025-08-25 107.52 107.52 106.52 106.52 0.0M
2025-08-22 106.96 108.14 106.96 108.14 0.0M
2025-08-21 107.16 107.16 106.90 106.90 0.0M
2025-08-20 106.74 107.14 106.56 107.14 0.0M
2025-08-19 105.86 106.68 105.86 106.68 0.0M
2025-08-18 105.98 105.98 105.84 105.92 0.0M
2025-08-15 106.00 106.00 105.86 105.86 0.0M
2025-08-14 106.22 106.22 105.42 105.42 0.0M
2025-08-13 105.82 105.96 105.82 105.96 0.0M
2025-08-12 105.24 105.72 105.00 105.72 0.0M
2025-08-11 105.52 105.52 104.70 104.70 0.0M
2025-08-08 105.58 105.58 105.12 105.12 0.0M
2025-08-07 104.74 104.96 104.74 104.84 0.0M
2025-08-06 104.12 104.32 104.12 104.32 0.0M
2025-08-05 103.84 103.96 103.66 103.96 0.0M
2025-08-04 103.24 103.72 103.24 103.72 0.0M
2025-08-01 102.36 102.62 102.22 102.62 0.0M
2025-07-31 103.62 103.62 102.84 102.84 0.0M
2025-07-30 105.12 105.12 104.08 104.08 0.0M
2025-07-29 105.26 105.26 105.12 105.12 0.0M
2025-07-28 107.04 107.04 105.86 105.86 0.0M
2025-07-25 106.94 106.94 106.58 106.58 0.0M
2025-07-24 107.90 107.90 107.64 107.64 0.0M
2025-07-23 108.30 108.36 108.28 108.28 0.0M
2025-07-22 106.80 107.48 106.44 107.48 0.0M
2025-07-21 107.16 107.34 107.16 107.34 0.0M
2025-07-18 107.20 107.20 107.06 107.14 0.0M
2025-07-17 105.80 106.66 105.80 106.66 0.0M
2025-07-16 106.24 106.24 106.08 106.08 0.0M
2025-07-15 107.12 107.24 106.14 106.14 0.0M
2025-07-14 106.72 107.18 106.72 107.18 0.0M
2025-07-11 107.82 107.82 107.02 107.02 0.0M
2025-07-10 107.46 108.02 107.46 108.02 0.0M
2025-07-09 107.52 107.56 107.14 107.14 0.0M
2025-07-08 107.94 107.94 107.48 107.62 0.0M
2025-07-07 108.56 108.56 108.06 108.06 0.0M
2025-07-04 108.76 108.76 108.36 108.58 0.0M
2025-07-03 109.06 109.06 108.74 108.74 0.0M
2025-07-02 109.48 109.48 108.62 108.62 0.0M
2025-07-01 107.60 109.06 107.60 109.06 0.0M
2025-06-30 107.80 107.80 107.24 107.24 0.0M
2025-06-27 106.80 107.30 106.80 107.30 0.0M
2025-06-26 106.44 106.44 106.40 106.42 0.0M
2025-06-25 107.12 107.12 106.12 106.12 0.0M
2025-06-24 107.42 107.42 107.32 107.32 0.0M
2025-06-23 105.76 106.12 105.60 106.12 0.0M
2025-06-20 106.20 106.40 106.20 106.24 0.0M
2025-06-19 106.06 106.06 105.70 105.70 0.0M
2025-06-18 106.86 106.86 106.38 106.68 0.0M
2025-06-17 107.34 107.56 107.08 107.08 0.0M
2025-06-16 107.96 108.14 107.96 108.12 0.0M
2025-06-13 107.94 108.40 107.94 108.40 0.0M
2025-06-12 108.44 108.90 108.44 108.90 0.0M
2025-06-11 108.84 108.84 108.28 108.50 0.0M
2025-06-10 108.06 108.66 108.06 108.66 0.0M
2025-06-09 108.38 108.38 108.24 108.24 0.0M
2025-06-06 108.14 108.14 108.02 108.06 0.0M
2025-06-05 108.44 108.60 108.36 108.36 0.0M
2025-06-04 108.26 108.54 108.26 108.54 0.0M
2025-06-03 108.46 108.46 108.12 108.24 0.0M
2025-06-02 108.36 108.40 108.14 108.14 0.0M
2025-05-30 108.38 108.38 108.16 108.16 0.0M
2025-05-29 108.42 108.42 107.96 107.96 0.0M
2025-05-28 109.02 109.02 108.12 108.12 0.0M
2025-05-27 109.10 109.22 109.10 109.20 0.0M
2025-05-26 109.28 109.28 109.20 109.24 0.0M
2025-05-23 108.34 108.34 107.98 107.98 0.0M
2025-05-22 108.52 108.52 108.00 108.00 0.0M
2025-05-21 108.98 108.98 108.84 108.98 0.0M
2025-05-20 108.40 109.04 108.40 109.04 0.0M
2025-05-19 107.94 108.60 107.94 108.60 0.0M
2025-05-16 107.86 107.86 107.56 107.56 0.0M
2025-05-15 106.00 107.00 106.00 107.00 0.0M
2025-05-14 105.62 106.10 105.62 105.82 0.0M
2025-05-13 105.96 105.96 105.94 105.96 0.0M
2025-05-12 106.96 106.96 106.30 106.30 0.0M
2025-05-09 106.88 107.14 106.88 107.04 0.0M
2025-05-08 107.48 107.86 107.22 107.22 0.0M
2025-05-07 107.64 107.64 107.20 107.20 0.0M
2025-05-06 106.78 107.12 106.78 107.12 0.0M
2025-05-05 106.48 107.22 106.48 107.08 0.0M
2025-05-02 106.52 106.88 106.32 106.88 0.0M
2025-04-30 105.46 105.62 105.46 105.62 0.0M
2025-04-29 105.10 105.34 105.10 105.22 0.0M
2025-04-28 105.00 105.16 105.00 105.16 0.0M
2025-04-25 104.70 104.70 104.38 104.38 0.0M
2025-04-24 104.90 104.90 104.70 104.70 0.0M
2025-04-23 106.14 106.14 105.52 105.52 0.0M
2025-04-22 105.12 105.84 105.12 105.84 0.0M
2025-04-17 103.36 104.28 103.36 104.28 0.0M
2025-04-16 103.66 104.10 103.66 103.98 0.0M
2025-04-15 104.22 104.42 104.02 104.02 0.0M
2025-04-14 103.68 103.80 103.68 103.80 0.0M
2025-04-11 101.90 102.20 101.62 101.62 0.0M
2025-04-10 101.18 101.18 100.48 100.48 0.0M
2025-04-09 96.67 96.67 96.67 96.67 0.0M
2025-04-08 97.38 98.23 97.38 98.23 0.0M
2025-04-07 96.64 96.64 95.84 95.84 0.0M
2025-04-04 100.26 100.26 100.26 100.26 0.0M
2025-04-03 102.26 103.14 102.26 103.14 0.0M
2025-04-02 102.24 103.00 102.24 103.00 0.0M
2025-04-01 102.02 102.42 101.86 102.42 0.0M
2025-03-31 101.28 101.28 100.94 101.26 0.0M
2025-03-28 102.10 102.10 102.00 102.00 0.0M
2025-03-27 101.58 102.14 101.42 102.14 0.0M
2025-03-26 101.08 101.24 100.88 101.24 0.0M
2025-03-25 101.34 101.74 101.14 101.14 0.0M
2025-03-24 102.16 102.16 101.32 101.32 0.0M
2025-03-21 102.20 102.20 101.64 101.64 0.0M
2025-03-20 102.46 102.46 102.26 102.40 0.0M
2025-03-19 102.60 102.60 102.20 102.34 0.0M
2025-03-18 103.42 103.42 102.92 102.92 0.0M
2025-03-17 101.96 103.12 101.96 103.12 0.0M
2025-03-14 102.02 102.22 102.02 102.16 0.0M
2025-03-13 102.46 102.46 102.06 102.06 0.0M
2025-03-12 103.54 103.82 103.04 103.04 0.0M
2025-03-11 104.54 104.54 103.44 103.44 0.0M
2025-03-10 104.64 104.64 104.60 104.60 0.0M
2025-03-07 104.60 104.78 104.50 104.78 0.0M
2025-03-06 105.18 105.18 104.58 104.92 0.0M
2025-03-05 105.24 105.24 104.70 104.70 0.0M
2025-03-04 105.44 105.92 105.06 105.06 0.0M
2025-03-03 105.40 106.10 105.40 106.10 0.0M
2025-02-28 104.52 104.98 104.48 104.98 0.0M
2025-02-27 105.44 105.44 105.40 105.40 0.0M
2025-02-26 106.12 106.32 106.12 106.26 0.0M
2025-02-25 104.92 105.64 104.92 105.64 0.0M
2025-02-24 105.06 105.40 104.88 105.40 0.0M
2025-02-21 104.92 105.18 104.92 105.12 0.0M
2025-02-20 105.08 105.08 104.22 104.22 0.0M
2025-02-19 105.48 105.48 104.70 104.70 0.0M
2025-02-18 106.42 106.42 105.66 105.66 0.0M
2025-02-17 106.20 106.36 106.20 106.36 0.0M
2025-02-14 106.60 106.60 106.54 106.54 0.0M
2025-02-13 105.72 106.12 105.48 106.12 0.0M
2025-02-12 105.04 105.04 104.64 104.64 0.0M
2025-02-11 104.64 104.82 104.64 104.82 0.0M
2025-02-10 104.74 104.84 104.74 104.84 0.0M
2025-02-07 105.40 105.40 104.58 104.58 0.0M
2025-02-06 105.36 105.36 105.18 105.36 0.0M
2025-02-05 105.12 105.36 105.12 105.36 0.0M
2025-02-04 105.10 105.38 105.10 105.38 0.0M
2025-02-03 104.32 105.58 104.32 105.58 0.0M
2025-01-31 107.14 107.14 106.76 106.76 0.0M
2025-01-30 107.00 107.16 106.82 107.16 0.0M
2025-01-29 106.10 106.62 106.10 106.62 0.0M
2025-01-28 106.18 106.28 106.18 106.28 0.0M
2025-01-27 103.84 105.70 103.84 105.70 0.0M
2025-01-24 104.12 104.26 103.90 104.26 0.0M
2025-01-23 103.16 103.40 103.16 103.40 0.0M
2025-01-22 103.46 103.82 103.40 103.40 0.0M
2025-01-21 102.68 103.58 102.68 103.58 0.0M
2025-01-20 102.32 103.10 102.32 103.10 0.0M
2025-01-17 102.04 102.44 102.04 102.44 0.0M
2025-01-16 101.48 101.50 101.18 101.50 0.0M
2025-01-15 100.56 100.88 100.56 100.88 0.0M
2025-01-14 100.90 100.90 100.18 100.18 0.0M
2025-01-13 99.74 99.74 99.44 99.68 0.0M
2025-01-10 101.44 101.44 100.18 100.18 0.0M
2025-01-09 101.02 101.68 101.02 101.68 0.0M
2025-01-08 102.08 102.08 101.44 101.66 0.0M
2025-01-07 102.86 102.86 102.34 102.34 0.0M
2025-01-06 102.68 103.28 102.68 103.16 0.0M
2025-01-03 103.30 103.30 102.84 102.84 0.0M
2025-01-02 103.56 103.56 103.34 103.34 0.0M