Amundi DivDAX I UCITS ETF EUR Distributing (CBDDA1)

CBDDA1
🏛️ Alemania →
35.42
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 31.33 31.40 31.20 31.36 0.0M
2023-12-28 31.43 31.48 31.21 31.28 0.0M
2023-12-27 31.36 31.39 31.33 31.38 0.0M
2023-12-22 31.31 31.42 31.28 31.41 0.0M
2023-12-21 31.20 31.27 31.12 31.27 0.0M
2023-12-20 31.39 31.43 31.30 31.43 0.0M
2023-12-19 31.17 31.36 31.17 31.35 0.0M
2023-12-18 31.35 31.41 31.21 31.29 0.0M
2023-12-15 31.51 31.70 31.46 31.55 0.0M
2023-12-14 31.59 31.59 31.35 31.35 0.0M
2023-12-13 31.17 31.30 31.17 31.19 0.0M
2023-12-12 31.29 31.29 31.14 31.14 0.0M
2023-12-11 30.99 31.02 30.99 31.01 0.0M
2023-12-08 30.87 31.09 30.87 31.09 0.0M
2023-12-07 30.76 30.89 30.69 30.84 0.0M
2023-12-06 30.54 30.82 30.44 30.82 0.0M
2023-12-05 30.02 30.44 30.02 30.44 0.0M
2023-12-04 30.00 30.07 29.94 30.04 0.0M
2023-12-01 29.86 30.00 29.80 30.00 0.0M
2023-11-30 29.68 29.75 29.62 29.71 0.0M
2023-11-29 29.39 29.63 29.31 29.63 0.0M
2023-11-28 29.26 29.30 29.15 29.30 0.0M
2023-11-27 29.48 29.48 29.36 29.36 0.0M
2023-11-24 29.45 29.60 29.45 29.60 0.0M
2023-11-23 29.41 29.42 29.39 29.42 0.0M
2023-11-22 29.46 29.46 29.35 29.40 0.0M
2023-11-21 29.53 29.53 29.38 29.38 0.0M
2023-11-20 29.74 29.74 29.42 29.60 0.0M
2023-11-17 29.63 29.85 29.63 29.79 0.0M
2023-11-16 29.64 29.76 29.49 29.50 0.0M
2023-11-15 29.62 29.72 29.53 29.72 0.0M
2023-11-14 29.02 29.52 29.02 29.52 0.0M
2023-11-13 28.75 28.97 28.75 28.97 0.0M
2023-11-10 29.03 29.03 28.78 28.80 0.0M
2023-11-09 28.93 29.12 28.93 29.10 0.0M
2023-11-08 28.50 28.91 28.50 28.91 0.0M
2023-11-07 28.78 28.78 28.71 28.75 0.0M
2023-11-06 29.06 29.06 28.92 28.94 0.0M
2023-11-03 29.18 29.21 29.08 29.14 0.0M
2023-11-02 28.74 29.00 28.74 28.97 0.0M
2023-11-01 28.48 28.56 28.30 28.52 0.0M
2023-10-31 28.26 28.42 28.26 28.32 0.0M
2023-10-30 28.24 28.35 28.23 28.23 0.0M
2023-10-27 28.30 28.33 28.17 28.18 0.0M
2023-10-26 28.19 28.32 28.07 28.25 0.0M
2023-10-25 28.52 28.56 28.32 28.56 0.0M
2023-10-24 28.46 28.53 28.39 28.48 0.0M
2023-10-23 28.57 28.57 28.25 28.49 0.0M
2023-10-20 28.71 28.71 28.53 28.53 0.0M
2023-10-19 29.13 29.13 28.96 28.96 0.0M
2023-10-18 29.62 29.62 29.34 29.34 0.0M
2023-10-17 29.62 29.65 29.44 29.65 0.0M
2023-10-16 29.71 29.74 29.58 29.74 0.0M
2023-10-13 29.75 29.84 29.53 29.57 0.0M
2023-10-12 30.05 30.14 29.83 29.83 0.0M
2023-10-11 29.67 29.92 29.67 29.89 0.0M
2023-10-10 29.60 29.88 29.60 29.86 0.0M
2023-10-09 29.35 29.47 29.26 29.30 0.0M
2023-10-06 29.38 29.63 29.34 29.63 0.0M
2023-10-05 29.41 29.41 29.29 29.38 0.0M
2023-10-04 29.14 29.49 29.14 29.39 0.0M
2023-10-03 29.56 29.73 29.36 29.36 0.0M
2023-10-02 30.17 30.25 29.68 29.75 0.0M
2023-09-29 30.14 30.24 30.05 30.05 0.0M
2023-09-28 29.97 30.07 29.90 30.07 0.0M
2023-09-27 30.04 30.08 29.93 29.93 0.0M
2023-09-26 30.41 30.41 30.16 30.16 0.0M
2023-09-25 32.33 32.40 32.04 32.13 0.0M
2023-09-22 32.36 32.50 32.36 32.49 0.0M
2023-09-21 32.70 32.70 32.39 32.53 0.0M
2023-09-20 32.75 32.97 32.75 32.97 0.0M
2023-09-19 32.63 32.66 32.55 32.58 0.0M
2023-09-18 32.89 32.89 32.50 32.58 0.0M
2023-09-15 32.97 33.04 32.87 32.92 0.0M
2023-09-14 32.27 32.68 32.27 32.68 0.0M
2023-09-13 32.45 32.45 32.30 32.38 0.0M
2023-09-12 32.60 32.63 32.56 32.56 0.0M
2023-09-11 32.37 32.59 32.37 32.55 0.0M
2023-09-08 32.19 32.19 31.81 32.13 0.0M
2023-09-07 32.09 32.29 32.09 32.11 0.0M
2023-09-06 32.08 32.21 31.99 32.21 0.0M
2023-09-05 32.27 32.31 32.21 32.27 0.0M
2023-09-04 32.50 32.50 32.26 32.26 0.0M
2023-09-01 32.61 32.61 32.39 32.39 0.0M
2023-08-31 32.61 32.77 32.61 32.63 0.0M
2023-08-30 32.70 32.70 32.48 32.51 0.0M
2023-08-29 32.45 32.59 32.44 32.59 0.0M
2023-08-28 32.28 32.33 32.15 32.33 0.0M
2023-08-25 32.05 32.21 32.05 32.12 0.0M
2023-08-24 32.55 32.55 32.05 32.10 0.0M
2023-08-23 32.40 32.40 32.25 32.25 0.0M
2023-08-22 32.39 32.50 32.29 32.30 0.0M
2023-08-21 32.24 32.39 32.24 32.26 0.0M
2023-08-18 32.22 32.22 32.00 32.21 0.0M
2023-08-17 32.42 32.50 32.39 32.40 0.0M
2023-08-16 32.31 32.45 32.31 32.43 0.0M
2023-08-15 32.67 32.67 32.31 32.42 0.0M
2023-08-14 32.54 32.76 32.54 32.70 0.0M
2023-08-11 32.82 32.82 32.59 32.59 0.0M
2023-08-10 32.76 33.00 32.76 32.97 0.0M
2023-08-09 32.58 32.58 32.43 32.43 0.0M
2023-08-08 32.40 32.40 32.12 32.32 0.0M
2023-08-07 32.52 32.73 32.39 32.73 0.0M
2023-08-04 32.55 32.68 32.46 32.68 0.0M
2023-08-03 32.48 32.57 32.48 32.57 0.0M
2023-08-02 32.75 32.94 32.66 32.72 0.0M
2023-08-01 33.59 33.59 33.21 33.24 0.0M
2023-07-31 33.81 33.86 33.63 33.67 0.0M
2023-07-28 33.48 33.86 33.48 33.86 0.0M
2023-07-27 33.12 33.64 33.12 33.64 0.0M
2023-07-26 33.36 33.37 32.96 33.13 0.0M
2023-07-25 33.22 33.39 33.22 33.35 0.0M
2023-07-24 33.26 33.34 33.26 33.34 0.0M
2023-07-21 33.12 33.34 33.12 33.30 0.0M
2023-07-20 33.04 33.29 33.04 33.29 0.0M
2023-07-19 33.14 33.14 32.72 33.02 0.0M
2023-07-18 32.67 32.95 32.67 32.95 0.0M
2023-07-17 32.67 32.87 32.63 32.75 0.0M
2023-07-14 32.88 32.89 32.75 32.80 0.0M
2023-07-13 32.71 32.99 32.71 32.98 0.0M
2023-07-12 32.44 32.82 32.44 32.80 0.0M
2023-07-11 32.21 32.39 32.21 32.39 0.0M
2023-07-10 32.10 32.28 32.10 32.14 0.0M
2023-07-07 31.91 32.15 31.91 32.14 0.0M
2023-07-06 32.60 32.60 31.90 31.90 0.0M
2023-07-05 32.78 32.84 32.78 32.84 0.0M
2023-07-04 33.18 33.18 33.00 33.00 0.0M
2023-07-03 33.18 33.22 33.05 33.10 0.0M
2023-06-30 32.90 33.15 32.90 33.04 0.0M
2023-06-29 32.81 32.82 32.70 32.70 0.0M
2023-06-28 32.51 32.74 32.51 32.74 0.0M
2023-06-27 32.47 32.47 32.23 32.38 0.0M
2023-06-26 32.25 32.25 32.08 32.24 0.0M
2023-06-23 32.15 32.24 32.15 32.17 0.0M
2023-06-22 32.00 32.20 32.00 32.20 0.0M
2023-06-21 32.50 32.54 32.31 32.36 0.0M
2023-06-20 32.56 32.71 32.50 32.59 0.0M
2023-06-19 32.90 32.97 32.77 32.78 0.0M
2023-06-16 32.98 33.06 32.98 33.06 0.0M
2023-06-15 32.98 33.03 32.85 33.03 0.0M
2023-06-14 32.79 33.17 32.79 33.07 0.0M
2023-06-13 32.78 32.78 32.56 32.77 0.0M
2023-06-12 32.53 32.62 32.53 32.60 0.0M
2023-06-09 32.49 32.49 32.38 32.38 0.0M
2023-06-08 32.49 32.70 32.49 32.56 0.0M
2023-06-07 32.51 32.54 32.35 32.43 0.0M
2023-06-06 32.41 32.51 32.35 32.51 0.0M
2023-06-05 32.62 32.72 32.54 32.54 0.0M
2023-06-02 32.39 32.67 32.39 32.58 0.0M
2023-06-01 31.99 32.25 31.99 32.24 0.0M
2023-05-31 32.18 32.27 31.87 31.88 0.0M
2023-05-30 32.71 32.77 32.44 32.44 0.0M
2023-05-29 32.71 32.71 32.50 32.61 0.0M
2023-05-26 32.44 32.68 32.26 32.63 0.0M
2023-05-25 32.37 32.37 32.26 32.27 0.0M
2023-05-24 32.81 32.81 32.45 32.45 0.0M
2023-05-23 32.82 33.05 32.82 33.03 0.0M
2023-05-22 32.94 32.98 32.91 32.95 0.0M
2023-05-19 32.78 33.03 32.78 32.98 0.0M
2023-05-18 32.70 32.83 32.58 32.68 0.0M
2023-05-17 32.17 32.35 32.17 32.32 0.0M
2023-05-16 32.27 32.41 32.27 32.28 0.0M
2023-05-15 32.58 32.58 32.39 32.48 0.0M
2023-05-12 32.37 32.45 32.37 32.43 0.0M
2023-05-11 32.69 32.69 32.40 32.40 0.0M
2023-05-10 32.99 32.99 32.60 32.71 0.0M
2023-05-09 32.70 32.82 32.69 32.82 0.0M
2023-05-08 32.75 32.90 32.70 32.75 0.0M
2023-05-05 32.37 32.83 32.22 32.83 0.0M
2023-05-04 32.33 32.33 32.06 32.23 0.0M
2023-05-03 32.29 32.34 32.27 32.34 0.0M
2023-05-02 32.89 32.89 32.06 32.09 0.0M
2023-04-28 32.39 32.48 32.02 32.48 0.0M
2023-04-27 32.19 32.27 32.18 32.24 0.0M
2023-04-26 32.22 32.28 32.10 32.28 0.0M
2023-04-25 32.28 32.32 32.22 32.32 0.0M
2023-04-24 32.38 32.55 32.38 32.45 0.0M
2023-04-21 32.44 32.44 32.25 32.41 0.0M
2023-04-20 32.71 32.71 32.46 32.46 0.0M
2023-04-19 32.63 32.78 32.61 32.76 0.0M
2023-04-18 32.51 32.71 32.51 32.63 0.0M
2023-04-17 32.64 32.64 32.38 32.44 0.0M
2023-04-14 32.41 32.51 32.41 32.51 0.0M
2023-04-13 32.39 32.39 32.16 32.29 0.0M
2023-04-12 32.14 32.23 32.14 32.22 0.0M
2023-04-11 32.00 32.10 32.00 32.06 0.0M
2023-04-06 31.74 31.86 31.73 31.85 0.0M
2023-04-05 31.80 31.82 31.57 31.65 0.0M
2023-04-04 31.89 32.09 31.81 31.81 0.0M
2023-04-03 31.80 31.80 31.67 31.67 0.0M
2023-03-31 31.65 31.83 31.58 31.81 0.0M
2023-03-30 31.39 31.65 31.39 31.57 0.0M
2023-03-29 31.01 31.21 31.01 31.21 0.0M
2023-03-28 31.16 31.16 30.88 30.94 0.0M
2023-03-27 30.95 30.95 30.79 30.82 0.0M
2023-03-24 30.78 30.78 30.22 30.56 0.0M
2023-03-23 31.03 31.06 30.82 31.00 0.0M
2023-03-22 31.07 31.23 31.07 31.11 0.0M
2023-03-21 30.77 31.21 30.77 31.02 0.0M
2023-03-20 30.12 30.61 29.56 30.56 0.0M
2023-03-17 30.73 30.73 30.14 30.14 0.0M
2023-03-16 30.64 30.67 30.21 30.58 0.0M
2023-03-15 31.23 31.23 30.41 30.60 0.0M
2023-03-14 30.87 31.27 30.87 31.21 0.0M
2023-03-13 31.76 31.76 30.88 30.88 0.0M
2023-03-10 31.54 31.88 31.53 31.81 0.0M
2023-03-09 32.32 32.32 32.14 32.16 0.0M
2023-03-08 32.17 32.33 32.17 32.33 0.0M
2023-03-07 32.37 32.53 32.19 32.19 0.0M
2023-03-06 32.37 32.49 32.30 32.45 0.0M
2023-03-03 31.82 32.40 31.82 32.37 0.0M
2023-03-02 31.44 31.70 31.44 31.67 0.0M
2023-03-01 31.82 31.95 31.62 31.67 0.0M
2023-02-28 31.53 31.83 31.50 31.69 0.0M
2023-02-27 31.86 31.87 31.72 31.72 0.0M
2023-02-24 32.28 32.28 31.52 31.52 0.0M
2023-02-23 32.13 32.36 32.13 32.29 0.0M
2023-02-22 32.04 32.13 31.78 32.11 0.0M
2023-02-21 32.24 32.36 32.18 32.18 0.0M
2023-02-20 32.49 32.50 32.40 32.44 0.0M
2023-02-17 31.95 32.30 31.91 32.25 0.0M
2023-02-16 32.37 32.37 31.95 32.21 0.0M
2023-02-15 32.06 32.23 32.04 32.23 0.0M
2023-02-14 32.00 32.20 32.00 32.00 0.0M
2023-02-13 31.87 32.01 31.87 31.94 0.0M
2023-02-10 32.20 32.30 31.80 31.84 0.0M
2023-02-09 32.56 32.56 32.36 32.36 0.0M
2023-02-08 32.21 32.30 32.21 32.28 0.0M
2023-02-07 32.12 32.21 32.05 32.09 0.0M
2023-02-06 32.09 32.09 31.95 32.09 0.0M
2023-02-03 32.13 32.30 32.05 32.30 0.0M
2023-02-02 31.75 32.46 31.75 32.46 0.0M
2023-02-01 31.49 31.73 31.48 31.71 0.0M
2023-01-31 31.41 31.52 31.25 31.46 0.0M
2023-01-30 31.52 31.52 31.38 31.44 0.0M
2023-01-27 31.57 31.62 31.47 31.59 0.0M
2023-01-26 31.55 31.55 31.42 31.43 0.0M
2023-01-25 31.37 31.37 31.18 31.36 0.0M
2023-01-24 31.41 31.41 31.14 31.35 0.0M
2023-01-23 31.25 31.30 31.20 31.28 0.0M
2023-01-20 31.15 31.15 30.99 31.15 0.0M
2023-01-19 31.28 31.28 30.92 30.93 0.0M
2023-01-18 31.46 31.55 31.43 31.43 0.0M
2023-01-17 31.51 31.53 31.29 31.53 0.0M
2023-01-16 31.33 31.52 31.23 31.47 0.0M
2023-01-13 31.24 31.28 31.23 31.24 0.0M
2023-01-12 31.16 31.40 31.16 31.39 0.0M
2023-01-11 30.89 31.05 30.89 31.04 0.0M
2023-01-10 30.64 30.77 30.57 30.76 0.0M
2023-01-09 30.54 30.72 30.54 30.72 0.0M
2023-01-06 30.18 30.46 30.10 30.46 0.0M
2023-01-05 29.89 30.25 29.89 30.25 0.0M
2023-01-04 29.39 30.04 29.39 30.04 0.0M
2023-01-03 29.08 29.43 29.08 29.21 0.0M
2023-01-02 28.52 29.00 28.52 28.94 0.0M