\\Amundi MDAX ESG UCITS EUR Distributing (C007)

C007
🏛️ Alemania →
24.09
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
2022-12-30 22.25 22.29 22.19 22.19 0.0M
2022-12-29 22.10 22.35 22.04 22.35 0.0M
2022-12-28 22.25 22.32 22.10 22.17 0.0M
2022-12-27 22.21 22.53 22.20 22.25 0.0M
2022-12-23 22.10 22.31 22.10 22.24 0.0M
2022-12-22 22.45 22.52 22.15 22.17 0.0M
2022-12-21 22.24 22.49 22.24 22.48 0.0M
2022-12-20 21.93 22.09 21.82 22.07 0.0M
2022-12-19 22.14 22.18 22.05 22.14 0.0M
2022-12-16 22.26 22.26 22.00 22.03 0.0M
2022-12-15 22.62 22.68 22.34 22.34 0.0M
2022-12-14 22.75 22.84 22.61 22.81 0.0M
2022-12-13 22.57 22.88 22.42 22.87 0.0M
2022-12-12 22.42 22.46 22.40 22.42 0.0M
2022-12-09 22.32 22.55 22.32 22.47 0.0M
2022-12-08 22.36 22.43 22.17 22.33 0.0M
2022-12-07 22.41 22.44 22.30 22.30 0.0M
2022-12-06 22.76 22.76 22.49 22.54 0.0M
2022-12-05 22.96 23.03 22.84 22.86 0.0M
2022-12-02 22.86 23.14 22.86 23.02 0.0M
2022-12-01 23.02 23.03 22.80 22.92 0.0M
2022-11-30 22.51 22.58 22.50 22.58 0.0M
2022-11-29 22.61 22.61 22.40 22.40 0.0M
2022-11-28 22.80 22.80 22.65 22.65 0.0M
2022-11-25 22.89 22.99 22.82 22.94 0.0M
2022-11-24 22.74 22.98 22.74 22.98 0.0M
2022-11-23 22.64 22.65 22.51 22.65 0.0M
2022-11-22 22.44 22.55 22.44 22.55 0.0M
2022-11-21 22.63 22.63 22.44 22.58 0.0M
2022-11-18 22.46 22.74 22.46 22.74 0.0M
2022-11-17 22.64 22.64 22.26 22.48 0.0M
2022-11-16 22.84 22.84 22.44 22.47 0.0M
2022-11-15 23.20 23.20 22.82 22.98 0.0M
2022-11-14 22.91 23.24 22.80 23.14 0.2M
2022-11-11 22.45 22.93 22.45 22.88 0.1M
2022-11-10 21.33 22.42 21.33 22.38 0.0M
2022-11-09 21.86 21.86 21.59 21.80 0.0M
2022-11-08 21.41 21.88 21.41 21.88 0.0M
2022-11-07 21.34 21.59 21.34 21.49 0.0M
2022-11-04 21.10 21.45 20.98 21.31 0.0M
2022-11-03 20.79 20.84 20.64 20.84 0.0M
2022-11-02 21.60 21.60 21.10 21.12 0.0M
2022-11-01 21.37 21.58 21.26 21.34 0.0M
2022-10-31 21.09 21.16 21.06 21.12 0.0M
2022-10-28 20.89 21.09 20.89 21.06 0.0M
2022-10-27 21.27 21.39 20.97 21.25 0.0M
2022-10-26 21.17 21.71 21.17 21.45 0.1M
2022-10-25 20.64 21.13 20.61 21.13 0.0M
2022-10-24 20.65 20.70 20.51 20.65 0.0M
2022-10-21 20.63 20.63 20.18 20.41 0.0M
2022-10-20 20.52 20.78 20.46 20.70 0.0M
2022-10-19 20.75 20.75 20.35 20.41 0.0M
2022-10-18 20.70 21.00 20.68 20.68 0.0M
2022-10-17 20.00 20.41 19.80 20.32 0.0M
2022-10-14 20.19 20.19 19.77 19.94 0.0M
2022-10-13 19.31 19.79 19.02 19.79 0.0M
2022-10-12 19.72 19.72 19.43 19.53 0.0M
2022-10-11 19.77 19.80 19.50 19.71 0.0M
2022-10-10 19.76 20.24 19.76 19.93 0.0M
2022-10-07 20.17 20.43 20.00 20.01 0.0M
2022-10-06 20.27 20.57 20.27 20.38 0.0M
2022-10-05 20.85 20.85 20.08 20.27 0.0M
2022-10-04 20.36 20.95 20.32 20.70 0.0M
2022-10-03 19.64 20.11 19.29 20.10 0.0M
2022-09-30 19.33 19.84 19.33 19.75 0.0M
2022-09-29 19.72 19.72 19.10 19.29 0.0M
2022-09-28 19.71 19.83 19.23 19.72 0.0M
2022-09-27 20.19 20.19 19.82 19.82 0.0M
2022-09-26 20.04 20.17 19.94 19.94 0.0M
2022-09-23 20.68 20.69 20.00 20.05 0.0M
2022-09-22 20.92 21.10 20.70 20.70 0.0M
2022-09-21 21.00 21.37 21.00 21.35 0.0M
2022-09-20 21.65 21.65 21.01 21.15 0.0M
2022-09-19 21.44 21.49 21.20 21.41 0.0M
2022-09-16 21.61 21.61 21.22 21.46 0.0M
2022-09-15 22.27 22.27 21.88 21.88 0.0M
2022-09-14 22.44 22.63 22.09 22.18 0.0M
2022-09-13 23.60 23.60 22.62 22.62 0.0M
2022-09-12 23.05 23.40 23.05 23.33 0.0M
2022-09-09 22.60 23.01 22.60 22.94 0.0M
2022-09-08 22.47 22.47 22.23 22.41 0.0M
2022-09-07 22.01 22.36 21.93 22.28 0.0M
2022-09-06 22.07 22.56 22.07 22.24 0.0M
2022-09-05 21.75 22.02 21.75 21.99 0.0M
2022-09-02 21.93 22.47 21.93 22.43 0.0M
2022-09-01 22.32 22.32 21.73 21.95 0.0M
2022-08-31 22.70 22.80 22.40 22.50 0.0M
2022-08-30 22.74 22.92 22.59 22.64 0.0M
2022-08-29 22.52 22.86 22.37 22.65 0.0M
2022-08-26 23.42 23.42 22.73 22.75 0.0M
2022-08-25 23.49 23.49 23.23 23.26 0.0M
2022-08-24 23.14 23.27 23.01 23.27 0.0M
2022-08-23 23.31 23.40 23.12 23.12 0.0M
2022-08-22 23.89 23.89 23.14 23.21 0.0M
2022-08-19 24.46 24.46 23.95 23.96 0.0M
2022-08-18 24.59 24.62 24.44 24.51 0.0M
2022-08-17 25.15 25.15 24.56 24.63 0.0M
2022-08-16 25.15 25.22 24.97 25.10 0.0M
2022-08-15 25.18 25.18 24.84 24.87 0.0M
2022-08-12 24.86 25.04 24.80 24.95 0.0M
2022-08-11 24.88 25.12 24.83 24.90 0.0M
2022-08-10 24.10 24.81 24.10 24.81 0.0M
2022-08-09 24.67 24.67 24.31 24.31 0.0M
2022-08-08 24.88 24.88 24.66 24.74 0.0M
2022-08-05 25.10 25.10 24.45 24.54 0.0M
2022-08-04 24.53 25.10 24.53 24.92 0.0M
2022-08-03 24.26 24.85 24.26 24.74 0.0M
2022-08-02 24.35 24.42 24.05 24.35 0.0M
2022-08-01 24.34 24.46 24.25 24.37 0.0M
2022-07-29 23.91 24.35 23.91 24.22 0.0M
2022-07-28 23.68 23.74 23.57 23.74 0.0M
2022-07-27 23.19 23.50 23.19 23.48 0.0M
2022-07-26 23.63 23.63 23.09 23.10 0.0M
2022-07-25 23.69 23.73 23.47 23.54 0.0M
2022-07-22 23.29 23.89 23.29 23.59 0.0M
2022-07-21 23.41 23.68 23.35 23.52 0.0M
2022-07-20 23.55 23.67 23.33 23.56 0.0M
2022-07-19 22.71 23.40 22.71 23.39 0.0M
2022-07-18 22.42 23.00 22.42 22.88 0.0M
2022-07-15 22.30 22.58 22.24 22.58 0.0M
2022-07-14 22.33 22.39 21.93 22.05 0.0M
2022-07-13 22.59 22.69 22.20 22.49 0.0M
2022-07-12 22.48 22.70 22.30 22.69 0.0M
2022-07-11 22.92 23.00 22.51 22.70 0.0M
2022-07-08 22.79 23.11 22.51 23.10 0.0M
2022-07-07 22.40 22.68 22.23 22.68 0.0M
2022-07-06 22.02 22.02 21.71 21.85 0.0M
2022-07-05 22.79 22.79 21.77 21.93 0.0M
2022-07-04 23.01 23.01 22.64 22.64 0.0M
2022-07-01 22.73 23.05 22.73 22.98 0.0M
2022-06-30 22.85 23.11 22.55 22.94 0.0M
2022-06-29 23.88 23.88 23.32 23.47 0.0M
2022-06-28 24.06 24.30 24.06 24.10 0.0M
2022-06-27 24.15 24.32 24.03 24.07 0.0M
2022-06-24 23.56 24.04 23.49 23.92 0.0M
2022-06-23 24.00 24.00 23.47 23.51 0.0M
2022-06-22 24.17 24.21 23.78 24.21 0.0M
2022-06-21 24.50 24.70 24.44 24.44 0.0M
2022-06-20 24.28 24.36 24.24 24.36 0.0M
2022-06-17 23.99 24.16 23.90 24.04 0.0M
2022-06-16 24.79 24.79 23.66 23.71 0.0M
2022-06-15 24.69 24.77 24.59 24.70 0.0M
2022-06-14 24.87 24.87 24.30 24.30 0.0M
2022-06-13 25.32 25.32 24.53 24.67 0.0M
2022-06-10 25.97 26.00 25.56 25.60 0.0M
2022-06-09 26.64 26.72 26.36 26.36 0.0M
2022-06-08 27.06 27.06 26.75 26.81 0.0M
2022-06-07 26.77 27.07 26.77 27.07 0.0M
2022-06-06 26.77 27.12 26.77 27.12 0.0M
2022-06-03 26.97 27.00 26.86 26.86 0.0M
2022-06-02 26.50 26.84 26.50 26.84 0.0M
2022-06-01 26.84 26.84 26.43 26.43 0.0M
2022-05-31 26.90 26.90 26.63 26.63 0.0M
2022-05-30 26.77 26.85 26.74 26.82 0.0M
2022-05-27 26.26 26.46 26.15 26.46 0.0M
2022-05-26 25.91 26.16 25.91 26.16 0.0M
2022-05-25 25.83 25.87 25.64 25.86 0.0M
2022-05-24 25.97 26.09 25.69 25.69 0.0M
2022-05-23 26.22 26.22 26.06 26.18 0.0M
2022-05-20 26.08 26.35 25.95 25.95 0.0M
2022-05-19 25.61 25.84 25.46 25.84 0.0M
2022-05-18 26.32 26.32 25.85 25.85 0.0M
2022-05-17 25.96 26.24 25.96 26.11 0.0M
2022-05-16 25.68 25.88 25.60 25.69 0.0M
2022-05-13 25.27 25.64 25.27 25.62 0.0M
2022-05-12 24.89 25.10 24.75 25.08 0.0M
2022-05-11 25.01 25.53 25.01 25.51 0.0M
2022-05-10 25.00 25.25 24.87 24.98 0.0M
2022-05-09 25.36 25.36 24.74 24.77 0.0M
2022-05-06 26.04 26.04 25.40 25.58 0.0M
2022-05-05 26.96 26.96 26.16 26.16 0.0M
2022-05-04 26.55 26.56 26.39 26.43 0.0M
2022-05-03 26.59 26.66 26.50 26.66 0.0M
2022-05-02 26.73 26.73 26.24 26.32 0.0M
2022-04-29 27.00 27.00 26.84 26.84 0.0M
2022-04-28 26.86 26.93 26.55 26.79 0.0M
2022-04-27 26.62 26.62 26.39 26.58 0.0M
2022-04-26 27.12 27.12 26.51 26.51 0.0M
2022-04-25 27.13 27.31 26.95 26.95 0.0M
2022-04-22 27.73 27.73 27.50 27.51 0.0M
2022-04-21 27.57 28.17 27.57 28.01 0.0M
2022-04-20 27.53 27.72 27.32 27.72 0.0M
2022-04-19 27.36 27.45 27.03 27.39 0.0M
2022-04-14 27.21 27.33 27.08 27.30 0.0M
2022-04-13 27.06 27.06 26.84 27.06 0.0M
2022-04-12 26.93 27.07 26.81 27.04 0.0M
2022-04-11 27.20 27.42 27.18 27.31 0.0M
2022-04-08 27.60 27.67 27.29 27.43 0.0M
2022-04-07 27.25 27.33 27.07 27.07 0.0M
2022-04-06 27.94 28.09 27.19 27.30 0.0M
2022-04-05 28.21 28.32 28.04 28.07 0.0M
2022-04-04 27.82 28.07 27.80 28.05 0.0M
2022-04-01 27.70 27.87 27.63 27.82 0.0M
2022-03-31 28.30 28.30 27.65 27.65 0.0M
2022-03-30 28.23 28.23 27.88 28.11 0.0M
2022-03-29 28.12 28.40 28.07 28.35 0.0M
2022-03-28 27.99 28.08 27.83 27.85 0.0M
2022-03-25 28.07 28.07 27.65 27.73 0.0M
2022-03-24 27.95 28.13 27.93 27.93 0.0M
2022-03-23 28.69 28.69 28.09 28.10 0.0M
2022-03-22 28.57 28.57 28.31 28.45 0.0M
2022-03-21 28.28 28.29 28.12 28.18 0.0M
2022-03-18 28.17 28.25 27.70 28.25 0.0M
2022-03-17 27.96 28.10 27.82 28.03 0.0M
2022-03-16 27.57 28.10 27.57 28.01 0.0M
2022-03-15 27.03 27.21 26.68 27.10 0.0M
2022-03-14 27.15 27.39 27.02 27.22 0.0M
2022-03-11 26.58 27.20 26.22 26.72 0.0M
2022-03-10 26.68 26.81 26.12 26.27 0.0M
2022-03-09 26.09 26.73 26.06 26.73 0.0M
2022-03-08 25.22 25.80 25.00 25.07 0.0M
2022-03-07 24.64 25.72 24.51 25.20 0.0M
2022-03-04 26.80 26.80 25.73 25.73 0.0M
2022-03-03 27.95 27.95 26.99 26.99 0.0M
2022-03-02 27.22 27.84 27.21 27.70 0.0M
2022-03-01 28.48 28.48 27.60 27.60 0.0M
2022-02-28 28.10 28.40 28.05 28.40 0.0M
2022-02-25 27.76 28.42 27.54 28.35 0.0M
2022-02-24 27.58 27.79 26.96 27.37 0.0M
2022-02-23 28.99 29.02 28.42 28.44 0.0M
2022-02-22 28.11 28.85 28.11 28.69 0.0M
2022-02-21 29.68 29.68 28.64 28.81 0.0M
2022-02-18 29.72 29.81 29.34 29.39 0.0M
2022-02-17 30.09 30.09 29.63 29.75 0.0M
2022-02-16 30.06 30.06 29.85 29.86 0.0M
2022-02-15 29.18 29.85 29.18 29.85 0.0M
2022-02-14 29.00 29.21 28.65 29.20 0.0M
2022-02-11 29.61 29.87 29.57 29.78 0.0M
2022-02-10 30.36 30.36 29.95 29.95 0.0M
2022-02-09 29.88 30.25 29.88 30.16 0.0M
2022-02-08 29.63 29.73 29.51 29.67 0.0M
2022-02-07 29.82 29.82 29.35 29.56 0.0M
2022-02-04 30.24 30.24 29.40 29.53 0.0M
2022-02-03 30.36 30.36 29.96 29.99 0.0M
2022-02-02 30.36 30.60 30.30 30.30 0.0M
2022-02-01 30.02 30.13 29.97 30.08 0.0M
2022-01-31 29.77 29.80 29.38 29.74 0.0M
2022-01-28 29.64 29.64 29.27 29.46 0.0M
2022-01-27 29.18 29.71 29.18 29.64 0.0M
2022-01-26 29.44 29.64 29.35 29.54 0.0M
2022-01-25 28.88 29.02 28.74 28.86 0.0M
2022-01-24 29.77 29.77 28.52 28.70 0.0M
2022-01-21 30.20 30.20 29.73 30.02 0.0M
2022-01-20 30.60 30.62 30.39 30.62 0.0M
2022-01-19 30.05 30.59 30.05 30.41 0.0M
2022-01-18 30.65 30.65 30.34 30.42 0.0M
2022-01-17 30.87 30.92 30.77 30.88 0.0M
2022-01-14 30.82 30.91 30.77 30.79 0.0M
2022-01-13 31.10 31.17 31.01 31.04 0.0M
2022-01-12 31.29 31.29 31.00 31.13 0.0M
2022-01-11 31.01 31.01 30.86 30.94 0.0M
2022-01-10 31.22 31.22 30.70 30.70 0.0M
2022-01-07 31.29 31.31 31.16 31.16 0.0M
2022-01-06 31.31 31.41 31.22 31.34 0.0M
2022-01-05 31.69 31.85 31.65 31.71 0.0M
2022-01-04 31.83 31.83 31.62 31.67 0.0M
2022-01-03 31.73 31.73 31.57 31.58 0.0M