Amundi Index Solutions - Amundi MSCI Emerging ESG (SADM)

SADM
🏛️ Alemania →
61.61
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 56.15 56.21 56.01 56.01 0.0M
2021-12-29 56.20 56.35 55.74 55.84 0.0M
2021-12-28 56.57 56.57 56.28 56.28 0.0M
2021-12-27 56.34 56.48 56.05 56.38 0.0M
2021-12-23 55.97 56.13 55.78 56.13 0.0M
2021-12-22 55.72 55.75 55.42 55.75 0.0M
2021-12-21 55.58 55.82 55.22 55.82 0.0M
2021-12-20 55.11 55.25 54.49 54.59 0.1M
2021-12-17 56.01 56.25 55.50 56.09 0.0M
2021-12-16 56.53 56.82 56.33 56.41 0.0M
2021-12-15 56.41 56.41 55.73 55.73 0.0M
2021-12-14 56.72 56.72 56.17 56.39 0.0M
2021-12-13 57.46 57.46 56.59 56.59 0.0M
2021-12-10 57.34 57.66 57.29 57.29 0.0M
2021-12-09 57.93 57.94 57.48 57.77 0.0M
2021-12-08 57.65 57.88 57.51 57.73 0.0M
2021-12-07 57.39 57.91 57.39 57.84 0.0M
2021-12-06 56.44 56.68 55.95 56.59 0.0M
2021-12-03 57.11 57.32 56.25 56.37 0.0M
2021-12-02 57.28 57.39 56.83 57.20 0.0M
2021-12-01 56.73 57.44 56.73 57.39 0.0M
2021-11-30 55.87 56.37 55.69 56.16 0.0M
2021-11-29 56.74 56.93 56.35 56.35 0.0M
2021-11-26 57.00 57.00 55.73 55.73 0.0M
2021-11-25 58.69 58.85 58.67 58.73 0.0M
2021-11-24 58.66 58.74 58.19 58.58 0.0M
2021-11-23 58.67 58.77 58.23 58.29 0.0M
2021-11-22 59.13 59.20 58.81 58.81 0.0M
2021-11-19 59.24 59.30 58.95 59.08 0.0M
2021-11-18 59.78 59.78 58.78 58.98 0.0M
2021-11-17 60.36 60.36 59.91 59.91 0.0M
2021-11-16 60.14 60.43 59.84 60.00 0.0M
2021-11-15 59.47 59.74 59.47 59.59 0.0M
2021-11-12 59.39 59.59 59.34 59.50 0.0M
2021-11-11 58.80 59.49 58.71 59.46 0.0M
2021-11-10 58.40 58.68 58.19 58.60 0.0M
2021-11-09 58.15 58.41 57.99 58.13 0.0M
2021-11-08 58.19 58.33 58.13 58.20 0.0M
2021-11-05 57.80 58.24 57.78 57.90 0.0M
2021-11-04 58.11 58.26 57.83 57.83 0.0M
2021-11-03 57.35 57.50 57.30 57.41 0.1M
2021-11-02 57.41 57.48 57.29 57.38 0.1M
2021-11-01 57.59 58.03 57.50 57.91 0.0M
2021-10-29 57.42 57.74 57.30 57.74 0.0M
2021-10-28 58.34 58.43 57.80 57.80 0.0M
2021-10-27 58.78 58.83 58.42 58.61 0.0M
2021-10-26 59.28 59.50 59.07 59.07 0.0M
2021-10-25 58.84 59.22 58.81 59.07 0.0M
2021-10-22 58.92 59.22 58.62 58.62 0.0M
2021-10-21 58.75 59.04 58.70 58.70 0.0M
2021-10-20 59.31 59.62 59.17 59.39 0.0M
2021-10-19 59.09 59.31 59.01 59.30 0.0M
2021-10-18 58.59 58.88 58.51 58.81 0.0M
2021-10-15 58.36 58.91 58.33 58.87 0.1M
2021-10-14 57.99 58.30 57.97 58.02 0.0M
2021-10-13 57.52 57.97 57.35 57.82 0.0M
2021-10-12 57.05 57.78 57.05 57.48 0.0M
2021-10-11 57.69 57.94 57.69 57.76 0.0M
2021-10-08 57.22 57.89 57.13 57.38 0.0M
2021-10-07 56.97 57.50 56.93 57.49 0.0M
2021-10-06 55.79 56.20 55.55 55.98 0.0M
2021-10-05 56.01 56.45 55.96 56.35 0.0M
2021-10-04 56.20 56.41 55.65 55.65 0.0M
2021-10-01 56.39 57.05 56.36 56.71 0.0M
2021-09-30 56.92 57.19 56.88 57.19 0.0M
2021-09-29 56.44 56.73 56.44 56.53 0.0M
2021-09-28 57.03 57.03 56.24 56.24 0.0M
2021-09-27 56.93 56.93 56.50 56.86 0.0M
2021-09-24 56.66 56.70 56.34 56.48 0.0M
2021-09-23 56.87 57.20 56.70 56.70 0.0M
2021-09-22 56.28 56.75 56.24 56.68 0.0M
2021-09-21 55.74 56.03 55.62 55.74 0.0M
2021-09-20 56.07 56.08 55.54 55.54 0.0M
2021-09-17 57.13 57.23 56.91 56.91 0.0M
2021-09-16 56.80 57.11 56.80 56.88 0.0M
2021-09-15 57.42 57.45 57.10 57.10 0.0M
2021-09-14 57.56 57.77 57.50 57.61 0.0M
2021-09-13 57.74 58.12 57.74 57.99 0.0M
2021-09-10 58.29 58.49 58.07 58.09 0.0M
2021-09-09 57.60 58.07 57.43 57.94 0.0M
2021-09-08 58.46 58.84 58.13 58.13 0.0M
2021-09-07 58.92 59.05 58.66 59.03 0.0M
2021-09-06 58.56 58.89 58.56 58.84 0.0M
2021-09-03 57.94 58.32 57.94 58.21 0.0M
2021-09-02 58.17 58.44 58.17 58.36 0.0M
2021-09-01 58.45 58.53 58.12 58.53 0.0M
2021-08-31 57.84 58.08 57.74 58.06 0.0M
2021-08-30 57.29 57.47 57.09 57.38 0.0M
2021-08-27 56.72 57.17 56.72 57.13 0.0M
2021-08-26 56.51 56.84 56.51 56.65 0.0M
2021-08-25 56.98 57.15 56.98 57.08 0.0M
2021-08-24 56.51 57.11 56.51 57.05 0.1M
2021-08-23 55.73 55.92 55.59 55.87 0.1M
2021-08-20 55.04 55.68 54.87 55.50 0.0M
2021-08-19 55.56 55.73 55.17 55.49 0.0M
2021-08-18 56.80 56.88 56.61 56.77 0.0M
2021-08-17 55.93 56.44 55.93 56.34 0.0M
2021-08-16 56.81 56.92 56.73 56.76 0.0M
2021-08-13 57.20 57.46 57.20 57.21 0.0M
2021-08-12 57.60 57.91 57.54 57.62 0.0M
2021-08-11 57.96 58.25 57.86 57.91 0.0M
2021-08-10 58.03 58.06 57.81 57.82 0.0M
2021-08-09 57.42 57.70 57.42 57.65 0.0M
2021-08-06 57.30 57.90 57.18 57.21 0.0M
2021-08-05 57.30 57.69 57.30 57.68 0.0M
2021-08-04 57.52 57.71 57.41 57.52 0.0M
2021-08-03 56.83 56.96 56.57 56.82 0.0M
2021-08-02 56.79 57.04 56.67 57.04 0.0M
2021-07-30 56.14 56.60 56.11 56.49 0.0M
2021-07-29 56.83 57.10 56.65 56.86 0.0M
2021-07-28 55.38 56.41 55.33 56.36 0.0M
2021-07-27 55.73 55.73 54.62 54.62 0.1M
2021-07-26 56.84 56.91 56.22 56.62 0.0M
2021-07-23 58.22 58.31 57.72 57.72 0.0M
2021-07-22 58.46 58.74 58.27 58.45 0.0M
2021-07-21 57.71 58.01 57.63 57.97 0.0M
2021-07-20 57.80 57.98 57.64 57.85 0.0M
2021-07-19 58.23 58.23 57.40 57.63 0.0M
2021-07-16 58.94 59.15 58.69 58.69 0.0M
2021-07-15 59.18 59.19 58.96 59.11 0.0M
2021-07-14 58.77 59.27 58.75 58.75 0.0M
2021-07-13 58.74 58.86 58.62 58.84 0.0M
2021-07-12 58.07 58.31 57.93 58.29 0.0M
2021-07-09 57.90 58.24 57.84 58.18 0.0M
2021-07-08 57.92 57.93 57.26 57.41 0.0M
2021-07-07 58.78 59.27 58.78 58.78 0.0M
2021-07-06 59.01 59.19 58.76 58.76 0.0M
2021-07-05 59.17 59.36 59.13 59.16 0.0M
2021-07-02 59.27 59.62 59.23 59.44 0.0M
2021-07-01 59.98 60.15 59.49 59.49 0.0M
2021-06-30 59.88 60.08 59.63 59.92 0.0M
2021-06-29 59.66 59.91 59.66 59.75 0.1M
2021-06-28 59.71 60.09 59.70 59.86 0.0M
2021-06-25 59.84 59.86 59.66 59.69 0.0M
2021-06-24 59.21 59.51 59.21 59.43 0.0M
2021-06-23 59.28 59.30 58.95 59.10 0.0M
2021-06-22 58.78 58.78 58.44 58.55 0.0M
2021-06-21 58.84 58.97 58.79 58.79 0.0M
2021-06-18 59.38 59.38 59.04 59.04 0.0M
2021-06-17 58.48 59.17 58.48 59.09 0.0M
2021-06-16 58.35 58.48 58.30 58.39 0.0M
2021-06-15 58.73 58.87 58.35 58.35 0.0M
2021-06-14 58.82 58.96 58.70 58.84 0.0M
2021-06-11 58.67 58.91 58.55 58.71 0.0M
2021-06-10 58.29 58.55 58.19 58.55 0.0M
2021-06-09 58.00 58.19 58.00 58.10 0.0M
2021-06-08 58.12 58.33 58.08 58.08 0.0M
2021-06-07 58.29 58.47 58.12 58.12 0.0M
2021-06-04 58.28 58.60 58.23 58.43 0.1M
2021-06-03 58.27 58.45 57.98 58.34 0.0M
2021-06-02 58.09 58.70 58.09 58.45 0.0M
2021-06-01 58.17 58.38 58.13 58.15 0.0M
2021-05-31 57.51 57.76 57.46 57.51 0.0M
2021-05-28 57.21 57.57 57.05 57.26 0.0M
2021-05-27 56.80 56.99 56.69 56.92 0.0M
2021-05-26 56.64 56.70 56.44 56.66 0.0M
2021-05-25 56.53 56.53 56.05 56.22 0.0M
2021-05-21 55.61 55.84 55.45 55.46 0.1M
2021-05-20 55.44 55.89 55.28 55.81 0.0M
2021-05-19 55.36 55.39 55.01 55.28 0.0M
2021-05-18 55.91 55.91 55.45 55.66 0.0M
2021-05-17 55.11 55.13 54.74 55.03 0.0M
2021-05-14 54.85 55.17 54.73 55.17 0.0M
2021-05-13 54.50 54.81 54.20 54.63 0.0M
2021-05-12 55.27 55.56 54.79 54.79 0.1M
2021-05-11 55.78 55.78 55.13 55.50 0.0M
2021-05-10 56.79 56.84 56.23 56.27 0.0M
2021-05-07 56.88 57.39 56.83 57.35 0.0M
2021-05-06 56.63 56.91 56.54 56.80 0.0M
2021-05-05 56.27 56.71 56.27 56.68 0.0M
2021-05-04 56.80 56.88 55.99 56.02 0.0M
2021-05-03 56.60 56.90 56.48 56.77 0.0M
2021-04-30 57.13 57.20 56.87 57.04 0.0M
2021-04-29 58.01 58.01 57.28 57.36 0.0M
2021-04-28 57.52 57.84 57.45 57.66 0.0M
2021-04-27 57.52 57.54 57.41 57.47 0.0M
2021-04-26 57.21 57.35 56.99 57.28 0.0M
2021-04-23 57.12 57.34 57.07 57.27 0.0M
2021-04-22 56.77 57.01 56.63 57.00 0.0M
2021-04-21 56.37 56.67 56.32 56.56 0.0M
2021-04-20 57.06 57.06 56.35 56.35 0.0M
2021-04-19 57.59 57.59 56.90 56.91 0.1M
2021-04-16 57.27 57.46 57.23 57.39 0.0M
2021-04-15 56.90 57.60 56.84 57.15 0.1M
2021-04-14 56.87 57.12 56.87 56.95 0.0M
2021-04-13 56.46 56.64 56.33 56.62 0.1M
2021-04-12 56.53 56.58 56.40 56.48 0.0M
2021-04-09 56.91 57.09 56.80 56.80 0.0M
2021-04-08 57.58 57.58 57.36 57.42 0.0M
2021-04-07 57.37 57.39 56.85 56.95 0.0M
2021-04-06 58.15 58.70 57.56 57.99 0.0M
2021-04-01 58.00 58.31 58.00 58.12 0.0M
2021-03-31 57.11 57.52 57.00 57.50 0.0M
2021-03-30 57.06 57.40 57.03 57.40 0.0M
2021-03-29 56.50 56.88 56.50 56.72 0.0M
2021-03-26 56.53 56.72 56.15 56.29 0.0M
2021-03-25 55.65 55.84 55.34 55.84 0.0M
2021-03-24 55.94 56.23 55.76 55.76 0.0M
2021-03-23 56.49 56.67 56.20 56.57 0.0M
2021-03-22 56.99 57.06 56.76 56.98 0.0M
2021-03-19 56.57 57.13 56.57 57.06 0.0M
2021-03-18 57.21 57.35 56.89 56.95 0.0M
2021-03-17 57.15 57.19 56.58 56.74 0.0M
2021-03-16 57.25 57.70 57.18 57.57 0.0M
2021-03-15 56.75 57.17 56.75 56.95 0.0M
2021-03-12 57.11 57.16 56.88 56.88 0.0M
2021-03-11 57.64 58.03 57.64 57.96 0.0M
2021-03-10 56.29 57.30 56.29 56.32 0.0M
2021-03-09 55.51 56.95 55.51 56.53 0.0M
2021-03-08 55.77 55.96 55.43 55.72 0.0M
2021-03-05 56.44 56.75 55.92 55.92 0.0M
2021-03-04 56.58 56.92 56.30 56.70 0.0M
2021-03-03 57.54 58.02 56.86 56.99 0.0M
2021-03-02 56.76 57.14 56.59 56.59 0.0M
2021-03-01 56.63 57.51 56.62 57.39 0.0M
2021-02-26 55.61 55.89 55.16 55.73 0.0M
2021-02-25 57.74 57.74 56.82 56.92 0.0M
2021-02-24 57.10 57.41 56.99 57.22 0.0M
2021-02-23 57.84 57.96 56.84 57.71 0.2M
2021-02-22 58.46 58.46 57.75 57.92 0.0M
2021-02-19 59.31 59.94 59.31 59.76 0.1M
2021-02-18 59.65 59.76 58.96 59.10 0.0M
2021-02-17 60.49 60.64 60.22 60.22 0.0M
2021-02-16 60.69 60.69 60.14 60.21 0.0M
2021-02-15 60.63 60.82 60.45 60.72 0.0M
2021-02-12 59.92 60.50 59.92 60.41 0.0M
2021-02-11 59.71 60.50 59.71 60.33 0.0M
2021-02-10 59.79 60.01 59.20 59.59 0.0M
2021-02-09 59.07 59.34 58.89 59.32 0.0M
2021-02-08 58.81 59.27 58.73 59.04 0.0M
2021-02-05 58.71 59.01 58.71 58.87 0.0M
2021-02-04 58.49 58.69 58.33 58.52 0.0M
2021-02-03 58.81 58.94 58.44 58.58 0.0M
2021-02-02 57.96 58.34 57.96 58.16 0.0M
2021-02-01 56.26 56.99 56.26 56.92 0.0M
2021-01-29 55.48 55.93 55.30 55.57 0.1M
2021-01-28 55.92 56.73 55.47 56.73 0.1M
2021-01-27 57.08 57.08 56.59 56.74 0.0M
2021-01-26 57.38 57.64 57.30 57.57 0.2M
2021-01-25 58.66 58.74 57.89 58.04 0.0M
2021-01-22 57.82 57.82 57.37 57.59 0.0M
2021-01-21 58.46 58.59 58.05 58.25 0.5M
2021-01-20 58.12 58.28 57.96 58.03 0.0M
2021-01-19 57.38 57.58 56.95 57.06 0.1M
2021-01-18 56.52 56.75 56.49 56.64 0.0M
2021-01-15 56.55 56.66 56.25 56.32 0.0M
2021-01-14 56.44 56.99 56.44 56.89 0.0M
2021-01-13 55.77 56.05 55.62 55.84 0.0M
2021-01-12 55.45 55.79 55.45 55.73 0.0M
2021-01-11 55.19 55.40 55.19 55.23 0.0M
2021-01-08 54.78 55.10 54.62 55.10 0.0M
2021-01-07 53.67 53.74 53.52 53.66 0.0M
2021-01-06 53.27 53.54 53.03 53.51 0.0M
2021-01-05 53.35 53.46 53.04 53.46 0.0M
2021-01-04 53.36 53.65 52.88 52.88 0.0M