Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-D EUR

CD5
🏛️ Alemania →
88.89
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
2021-12-30 67.30 67.58 67.30 67.58 0.0M
2021-12-29 67.55 67.55 67.24 67.24 0.0M
2021-12-28 67.31 67.67 67.31 67.67 0.0M
2021-12-27 66.58 67.32 66.58 67.32 0.0M
2021-12-23 66.49 66.96 66.28 66.96 0.0M
2021-12-22 65.61 66.18 65.44 66.18 0.0M
2021-12-21 65.04 65.56 65.04 65.56 0.0M
2021-12-20 63.86 64.50 63.67 64.37 0.0M
2021-12-17 65.61 65.61 64.94 65.19 0.0M
2021-12-16 66.33 66.52 65.85 65.85 0.0M
2021-12-15 65.39 65.46 65.21 65.21 0.0M
2021-12-14 65.96 65.96 64.99 64.99 0.0M
2021-12-13 65.99 66.33 65.66 65.66 0.0M
2021-12-10 65.70 66.24 65.70 65.89 0.0M
2021-12-09 66.56 66.56 65.95 65.96 0.0M
2021-12-08 66.99 67.15 66.42 66.42 0.0M
2021-12-07 65.84 67.12 65.83 67.12 0.0M
2021-12-06 64.50 65.08 63.99 64.94 0.0M
2021-12-03 65.07 65.07 63.77 64.02 0.0M
2021-12-02 64.78 64.89 64.30 64.51 0.0M
2021-12-01 64.46 65.55 64.27 65.55 0.0M
2021-11-30 63.70 63.91 63.39 63.79 0.0M
2021-11-29 65.00 65.06 64.50 64.50 0.0M
2021-11-26 64.84 65.39 64.15 64.15 0.0M
2021-11-25 67.38 67.41 67.21 67.38 0.0M
2021-11-24 67.41 67.43 66.93 67.08 0.0M
2021-11-23 67.49 68.01 67.12 67.12 0.0M
2021-11-22 68.47 68.52 68.01 68.09 0.0M
2021-11-19 68.86 68.91 68.07 68.27 0.0M
2021-11-18 68.95 68.95 68.70 68.70 0.0M
2021-11-17 68.96 69.02 68.96 68.96 0.0M
2021-11-16 68.90 68.99 68.78 68.94 0.0M
2021-11-15 69.68 69.90 69.65 69.90 0.0M
2021-11-12 69.55 69.66 69.44 69.66 0.0M
2021-11-11 69.14 69.47 69.14 69.46 0.0M
2021-11-10 69.39 69.39 69.05 69.33 0.0M
2021-11-09 69.16 69.55 69.16 69.23 0.0M
2021-11-08 69.50 69.57 69.40 69.40 0.0M
2021-11-05 69.16 69.75 69.16 69.55 0.0M
2021-11-04 69.11 69.12 68.97 69.07 0.0M
2021-11-03 68.50 68.72 68.50 68.72 0.0M
2021-11-02 68.14 68.51 68.14 68.51 0.0M
2021-11-01 68.10 68.39 68.04 68.26 0.0M
2021-10-29 67.03 67.70 66.95 67.70 0.0M
2021-10-28 67.27 67.50 67.27 67.48 0.0M
2021-10-27 67.33 67.33 67.22 67.26 0.0M
2021-10-26 66.96 67.43 66.89 67.34 0.0M
2021-10-25 66.83 66.83 66.74 66.79 0.0M
2021-10-22 66.53 66.95 66.53 66.76 0.0M
2021-10-21 66.09 66.38 66.09 66.25 0.0M
2021-10-20 66.10 66.54 66.10 66.52 0.0M
2021-10-19 66.25 66.39 66.21 66.39 0.0M
2021-10-18 66.31 66.31 65.92 66.12 0.0M
2021-10-15 66.38 66.67 66.27 66.62 0.0M
2021-10-14 65.47 66.10 65.47 66.10 0.0M
2021-10-13 64.44 65.01 64.44 65.00 0.0M
2021-10-12 64.05 64.73 64.05 64.54 0.0M
2021-10-11 64.70 64.85 64.50 64.85 0.0M
2021-10-08 65.22 65.22 64.83 64.83 0.0M
2021-10-07 64.86 65.24 64.69 65.24 0.0M
2021-10-06 63.97 64.11 63.29 63.87 0.0M
2021-10-05 63.86 64.73 63.86 64.73 0.0M
2021-10-04 63.81 64.18 63.56 63.56 0.0M
2021-10-01 63.45 64.35 63.45 64.24 0.0M
2021-09-30 65.41 65.41 64.46 64.46 0.0M
2021-09-29 64.89 65.32 64.89 64.92 0.0M
2021-09-28 66.07 66.07 64.61 64.61 0.0M
2021-09-27 66.74 66.74 66.23 66.25 0.0M
2021-09-24 66.24 66.25 66.09 66.09 0.0M
2021-09-23 66.54 66.88 66.52 66.75 0.0M
2021-09-22 65.76 66.02 65.50 66.02 0.0M
2021-09-21 64.88 65.18 64.61 65.17 0.0M
2021-09-20 64.52 64.52 64.04 64.13 0.0M
2021-09-17 66.83 66.83 65.58 65.58 0.0M
2021-09-16 66.14 66.40 66.14 66.19 0.0M
2021-09-15 66.52 66.52 65.77 65.77 0.0M
2021-09-14 66.37 66.48 66.16 66.48 0.0M
2021-09-13 66.46 66.76 66.40 66.46 0.0M
2021-09-10 66.47 66.63 66.17 66.17 0.0M
2021-09-09 65.67 66.29 65.67 66.29 0.0M
2021-09-08 66.39 66.73 66.29 66.29 0.0M
2021-09-07 67.30 67.36 67.01 67.01 0.0M
2021-09-06 66.94 67.36 66.94 67.36 0.0M
2021-09-03 66.99 67.01 66.63 66.63 0.0M
2021-09-02 66.99 67.17 66.99 67.14 0.0M
2021-09-01 67.16 67.33 66.83 67.06 0.0M
2021-08-31 66.75 66.83 66.34 66.53 0.0M
2021-08-30 66.53 66.61 66.53 66.61 0.0M
2021-08-27 66.02 66.49 66.02 66.49 0.0M
2021-08-26 65.91 66.14 65.91 66.11 0.0M
2021-08-25 66.38 66.38 66.31 66.31 0.0M
2021-08-24 66.49 66.49 66.07 66.28 0.0M
2021-08-23 66.31 66.35 66.08 66.24 0.0M
2021-08-20 65.48 65.83 65.20 65.83 0.0M
2021-08-19 65.45 65.45 64.88 65.38 0.0M
2021-08-18 66.61 66.61 66.37 66.46 0.0M
2021-08-17 66.38 66.57 66.38 66.57 0.0M
2021-08-16 66.61 66.94 66.50 66.68 0.0M
2021-08-13 67.05 67.19 67.03 67.10 0.0M
2021-08-12 66.75 67.07 66.75 67.07 0.0M
2021-08-11 66.58 66.74 66.56 66.74 0.0M
2021-08-10 66.41 66.51 66.41 66.44 0.0M
2021-08-09 66.32 66.32 66.21 66.29 0.0M
2021-08-06 66.01 66.21 65.92 66.21 0.0M
2021-08-05 65.72 66.04 65.72 66.02 0.0M
2021-08-04 65.65 65.82 65.58 65.74 0.0M
2021-08-03 65.18 65.42 65.18 65.38 0.0M
2021-08-02 65.45 65.58 65.04 65.30 0.0M
2021-07-30 64.87 65.18 64.87 64.89 0.0M
2021-07-29 65.28 65.44 65.27 65.28 0.0M
2021-07-28 64.57 65.09 64.55 65.09 0.0M
2021-07-27 64.81 64.88 64.45 64.45 0.0M
2021-07-26 64.84 65.08 64.84 65.08 0.0M
2021-07-23 64.61 65.23 64.61 65.23 0.0M
2021-07-22 64.37 64.60 64.36 64.41 0.0M
2021-07-21 63.24 63.92 63.14 63.90 0.0M
2021-07-20 62.80 62.82 62.32 62.76 0.0M
2021-07-19 63.35 63.35 62.02 62.33 0.0M
2021-07-16 64.35 64.35 63.74 64.02 0.0M
2021-07-15 64.74 64.74 64.23 64.32 0.0M
2021-07-14 64.73 64.98 64.73 64.98 0.0M
2021-07-13 64.89 64.96 64.87 64.90 0.0M
2021-07-12 64.47 64.91 64.32 64.91 0.0M
2021-07-09 63.73 64.49 63.73 64.49 0.0M
2021-07-08 64.07 64.07 63.07 63.29 0.0M
2021-07-07 64.44 64.67 64.44 64.67 0.0M
2021-07-06 64.52 64.73 64.01 64.21 0.0M
2021-07-05 64.56 64.84 64.47 64.75 0.0M
2021-07-02 64.76 64.85 64.70 64.71 0.0M
2021-07-01 64.93 65.14 64.26 64.61 0.0M
2021-06-30 65.14 65.14 64.35 64.42 0.0M
2021-06-29 65.02 65.23 65.02 65.10 0.0M
2021-06-28 65.18 65.21 64.82 64.82 0.0M
2021-06-25 65.36 65.36 65.16 65.33 0.0M
2021-06-24 64.89 65.36 64.89 65.36 0.0M
2021-06-23 65.43 65.43 64.52 64.52 0.0M
2021-06-22 65.06 65.27 65.06 65.27 0.0M
2021-06-21 64.30 65.11 64.26 65.11 0.0M
2021-06-18 65.83 65.83 64.64 64.64 0.0M
2021-06-17 65.47 65.88 65.47 65.88 0.0M
2021-06-16 65.76 65.79 65.55 65.74 0.0M
2021-06-15 65.80 65.80 65.59 65.59 0.0M
2021-06-14 65.68 65.68 65.44 65.48 0.0M
2021-06-11 64.93 65.35 64.93 65.35 0.0M
2021-06-10 64.94 64.99 64.87 64.87 0.0M
2021-06-09 64.89 64.89 64.70 64.88 0.0M
2021-06-08 64.94 65.09 64.88 64.88 0.0M
2021-06-07 64.63 65.09 64.56 64.88 0.0M
2021-06-04 64.60 64.78 64.58 64.78 0.0M
2021-06-03 64.66 64.73 64.32 64.62 0.0M
2021-06-02 64.61 64.76 64.61 64.68 0.0M
2021-06-01 64.36 64.80 64.36 64.52 0.0M
2021-05-31 64.41 64.41 64.00 64.00 0.0M
2021-05-28 64.08 64.46 64.08 64.46 0.0M
2021-05-27 63.77 64.22 63.77 63.96 0.0M
2021-05-26 64.12 64.12 63.74 63.80 0.0M
2021-05-25 64.09 64.27 63.89 63.89 0.0M
2021-05-21 63.45 63.65 63.39 63.65 0.0M
2021-05-20 62.62 63.25 62.53 63.25 0.0M
2021-05-19 62.50 62.71 62.23 62.23 0.0M
2021-05-18 63.80 63.80 63.33 63.33 0.0M
2021-05-17 63.62 63.77 63.34 63.34 0.0M
2021-05-14 62.88 63.52 62.70 63.52 0.0M
2021-05-13 61.44 62.60 61.44 62.51 0.0M
2021-05-12 62.36 62.52 62.29 62.29 0.0M
2021-05-11 62.79 62.79 62.03 62.24 0.0M
2021-05-10 63.69 63.69 63.39 63.51 0.0M
2021-05-07 63.42 63.65 63.42 63.65 0.0M
2021-05-06 63.15 63.15 62.76 62.99 0.0M
2021-05-05 62.20 62.93 62.20 62.93 0.0M
2021-05-04 62.91 63.28 61.63 61.63 0.0M
2021-05-03 62.54 62.97 62.41 62.84 0.0M
2021-04-30 62.78 62.85 62.36 62.36 0.0M
2021-04-29 63.07 63.13 62.62 62.67 0.0M
2021-04-28 63.00 63.02 62.93 63.02 0.0M
2021-04-27 62.94 62.94 62.78 62.80 0.0M
2021-04-26 62.84 63.04 62.81 62.94 0.0M
2021-04-23 62.76 62.86 62.54 62.86 0.0M
2021-04-22 62.52 62.88 62.52 62.88 0.0M
2021-04-21 62.10 62.30 62.09 62.30 0.0M
2021-04-20 62.85 62.94 61.70 61.70 0.0M
2021-04-19 63.16 63.19 62.91 62.91 0.0M
2021-04-16 62.48 63.12 62.48 63.12 0.0M
2021-04-15 62.30 62.48 62.30 62.48 0.0M
2021-04-14 62.14 62.23 62.11 62.18 0.0M
2021-04-13 62.07 62.22 62.02 62.02 0.0M
2021-04-12 62.10 62.19 61.96 61.96 0.0M
2021-04-09 62.15 62.32 62.15 62.22 0.0M
2021-04-08 62.12 62.23 62.03 62.23 0.0M
2021-04-07 61.97 61.97 61.89 61.89 0.0M
2021-04-06 62.18 62.26 62.12 62.12 0.0M
2021-04-01 61.45 61.70 61.45 61.70 0.0M
2021-03-31 61.27 61.34 61.17 61.24 0.0M
2021-03-30 61.00 61.36 60.96 61.36 0.0M
2021-03-29 60.64 60.75 60.47 60.68 0.0M
2021-03-26 60.32 60.45 60.25 60.45 0.0M
2021-03-25 59.53 59.89 59.33 59.89 0.0M
2021-03-24 59.41 59.82 59.41 59.82 0.0M
2021-03-23 59.60 60.06 59.60 59.77 0.0M
2021-03-22 59.57 59.96 59.57 59.88 0.0M
2021-03-19 59.97 60.08 59.87 59.87 0.0M
2021-03-18 60.37 60.39 60.33 60.39 0.0M
2021-03-17 60.12 60.13 59.98 60.13 0.0M
2021-03-16 60.04 60.13 60.04 60.13 0.0M
2021-03-15 60.06 60.21 59.77 59.78 0.0M
2021-03-12 59.70 59.88 59.70 59.88 0.0M
2021-03-11 59.91 60.07 59.79 60.07 0.0M
2021-03-10 59.07 59.70 59.07 59.70 0.0M
2021-03-09 58.76 59.13 58.68 59.13 0.0M
2021-03-08 57.64 58.72 57.64 58.72 0.0M
2021-03-05 57.38 57.65 57.30 57.35 0.0M
2021-03-04 57.76 57.99 57.72 57.91 0.0M
2021-03-03 58.27 58.47 58.05 58.05 0.0M
2021-03-02 57.73 58.13 57.73 57.89 0.0M
2021-03-01 57.67 57.88 57.38 57.88 0.0M
2021-02-26 56.60 56.97 56.60 56.80 0.0M
2021-02-25 58.16 58.20 57.45 57.45 0.0M
2021-02-24 57.67 57.88 57.58 57.87 0.0M
2021-02-23 57.84 57.84 57.13 57.62 0.0M
2021-02-22 57.43 57.81 57.29 57.81 0.0M
2021-02-19 57.57 57.98 57.57 57.98 0.0M
2021-02-18 57.82 57.82 57.43 57.43 0.0M
2021-02-17 57.94 58.06 57.75 57.75 0.0M
2021-02-16 58.33 58.33 58.17 58.17 0.0M
2021-02-15 58.02 58.39 58.02 58.30 0.0M
2021-02-12 57.17 57.70 57.17 57.70 0.0M
2021-02-11 57.12 57.30 57.12 57.30 0.0M
2021-02-10 57.33 57.33 56.93 56.93 0.0M
2021-02-09 57.22 57.22 57.06 57.20 0.0M
2021-02-08 57.36 57.36 57.23 57.23 0.0M
2021-02-05 56.96 57.35 56.91 57.09 0.0M
2021-02-04 56.40 56.90 56.39 56.90 0.0M
2021-02-03 56.63 56.63 56.22 56.26 0.0M
2021-02-02 55.53 56.04 55.53 56.04 0.0M
2021-02-01 54.79 55.15 54.76 55.05 0.0M
2021-01-29 54.66 54.97 54.28 54.28 0.0M
2021-01-28 54.65 55.67 54.51 55.54 0.0M
2021-01-27 55.68 55.68 54.95 55.16 0.0M
2021-01-26 55.46 56.22 55.46 56.04 0.0M
2021-01-25 56.44 56.44 55.41 55.41 0.0M
2021-01-22 56.14 56.17 55.88 56.15 0.0M
2021-01-21 56.89 56.89 56.40 56.40 0.0M
2021-01-20 56.27 56.51 56.27 56.51 0.0M
2021-01-19 56.43 56.43 56.07 56.07 0.0M
2021-01-18 55.89 56.17 55.89 56.17 0.0M
2021-01-15 56.50 56.70 55.98 56.08 0.0M
2021-01-14 56.56 56.84 56.55 56.77 0.0M
2021-01-13 56.28 56.37 56.18 56.37 0.0M
2021-01-12 56.60 56.60 56.25 56.25 0.0M
2021-01-11 56.63 56.63 56.39 56.39 0.0M
2021-01-08 56.95 56.95 56.68 56.81 0.0M
2021-01-07 56.44 56.55 56.28 56.49 0.0M
2021-01-06 55.63 56.44 55.63 56.23 0.0M
2021-01-05 55.44 55.48 55.08 55.31 0.0M
2021-01-04 56.17 56.18 55.48 55.48 0.0M