L&G Artificial Intelligence UCITS ETF

AIAG
🏛️ Alemania →
23.87
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
2024-12-30 20.95 21.02 20.71 20.72 0.0M
2024-12-27 21.14 21.30 20.87 20.94 0.0M
2024-12-23 21.14 21.16 20.95 21.01 0.0M
2024-12-20 20.67 21.12 20.30 21.09 0.0M
2024-12-19 20.88 21.11 20.77 20.93 0.0M
2024-12-18 21.63 21.71 21.54 21.63 0.0M
2024-12-17 21.60 21.70 21.50 21.62 0.0M
2024-12-16 21.36 21.57 21.33 21.50 0.0M
2024-12-13 21.71 21.71 21.30 21.40 0.0M
2024-12-12 21.62 21.71 21.52 21.63 0.0M
2024-12-11 21.34 21.59 21.30 21.59 0.0M
2024-12-10 21.58 21.67 21.49 21.54 0.0M
2024-12-09 21.90 21.93 21.52 21.66 0.0M
2024-12-06 21.59 21.96 21.46 21.96 0.0M
2024-12-05 21.80 21.88 21.58 21.63 0.0M
2024-12-04 21.53 22.00 21.48 21.79 0.0M
2024-12-03 21.34 21.36 21.12 21.27 0.0M
2024-12-02 21.13 21.46 21.10 21.36 0.0M
2024-11-29 20.99 21.09 20.95 21.06 0.0M
2024-11-28 20.99 21.00 20.89 20.97 0.0M
2024-11-27 21.27 21.38 20.76 20.79 0.0M
2024-11-26 21.22 21.37 21.13 21.26 0.0M
2024-11-25 21.21 21.34 21.15 21.28 0.0M
2024-11-22 20.81 21.17 20.78 21.06 0.0M
2024-11-21 20.19 20.70 20.13 20.68 0.0M
2024-11-20 20.03 20.10 19.84 19.94 0.0M
2024-11-19 19.83 19.85 19.55 19.83 0.0M
2024-11-18 19.79 19.95 19.67 19.80 0.0M
2024-11-15 20.12 20.33 19.71 19.76 0.0M
2024-11-14 20.55 20.71 20.35 20.40 0.0M
2024-11-13 20.41 20.77 20.34 20.77 0.0M
2024-11-12 20.40 20.58 20.33 20.45 0.0M
2024-11-11 20.25 20.40 20.19 20.33 0.0M
2024-11-08 20.02 20.07 19.86 19.94 0.0M
2024-11-07 19.81 19.97 19.77 19.93 0.0M
2024-11-06 19.50 19.68 19.46 19.60 0.1M
2024-11-05 18.74 18.80 18.68 18.76 0.0M
2024-11-04 18.72 18.77 18.56 18.70 0.0M
2024-11-01 18.62 18.84 18.57 18.84 0.0M
2024-10-31 18.89 18.93 18.58 18.63 0.0M
2024-10-30 19.25 19.28 19.09 19.11 0.0M
2024-10-29 19.14 19.30 19.08 19.26 0.0M
2024-10-28 19.14 19.20 19.08 19.10 0.0M
2024-10-25 18.99 19.27 18.98 19.12 0.0M
2024-10-24 18.96 19.06 18.95 18.95 0.0M
2024-10-23 19.12 19.15 18.96 18.96 0.0M
2024-10-22 19.14 19.20 19.06 19.08 0.0M
2024-10-21 19.18 19.26 19.07 19.09 0.0M
2024-10-18 19.15 19.27 19.15 19.22 0.0M
2024-10-17 19.14 19.39 19.10 19.15 0.0M
2024-10-16 19.11 19.13 18.95 19.05 0.0M
2024-10-15 19.42 19.43 19.07 19.12 0.0M
2024-10-14 19.27 19.47 19.25 19.40 0.0M
2024-10-11 19.07 19.23 19.02 19.23 0.0M
2024-10-10 18.93 19.07 18.80 19.07 0.0M
2024-10-09 18.59 18.90 18.57 18.90 0.0M
2024-10-08 18.49 18.71 18.41 18.71 0.0M
2024-10-07 18.76 18.78 18.57 18.62 0.0M
2024-10-04 18.29 18.68 18.29 18.55 0.0M
2024-10-03 18.20 18.33 18.07 18.29 0.0M
2024-10-02 18.12 18.29 18.02 18.26 0.0M
2024-10-01 18.31 18.43 17.98 18.06 0.0M
2024-09-30 18.26 18.29 18.12 18.20 0.0M
2024-09-27 18.32 18.40 18.26 18.26 0.0M
2024-09-26 18.36 18.50 18.05 18.16 0.0M
2024-09-25 17.96 18.11 17.86 18.08 0.0M
2024-09-24 18.09 18.13 17.88 18.07 0.0M
2024-09-23 17.90 17.99 17.82 17.93 0.0M
2024-09-20 17.79 17.84 17.66 17.69 0.0M
2024-09-19 17.71 17.93 17.71 17.93 0.0M
2024-09-18 17.51 17.53 17.40 17.40 0.0M
2024-09-17 17.50 17.63 17.50 17.62 0.0M
2024-09-16 17.49 17.50 17.34 17.41 0.0M
2024-09-13 17.44 17.56 17.40 17.56 0.0M
2024-09-12 17.45 17.49 17.27 17.41 0.0M
2024-09-11 16.95 17.13 16.82 16.98 0.0M
2024-09-10 16.89 17.02 16.89 16.98 0.0M
2024-09-09 16.82 16.94 16.80 16.89 0.0M
2024-09-06 16.88 17.11 16.69 16.69 0.0M
2024-09-05 17.00 17.18 16.90 16.90 0.0M
2024-09-04 17.03 17.19 16.97 17.12 0.0M
2024-09-03 17.70 17.74 17.42 17.46 0.0M
2024-09-02 17.68 17.77 17.61 17.76 0.0M
2024-08-30 17.66 17.79 17.61 17.62 0.0M
2024-08-29 17.33 17.86 17.33 17.79 0.0M
2024-08-28 17.55 17.61 17.28 17.33 0.0M
2024-08-27 17.44 17.49 17.31 17.42 0.0M
2024-08-26 17.53 17.61 17.41 17.49 0.0M
2024-08-23 17.50 17.62 17.43 17.52 0.0M
2024-08-22 17.70 17.79 17.59 17.59 0.0M
2024-08-21 17.61 17.73 17.60 17.63 0.0M
2024-08-20 17.87 17.91 17.64 17.70 0.0M
2024-08-19 17.62 17.72 17.60 17.71 0.0M
2024-08-16 17.79 17.80 17.53 17.62 0.0M
2024-08-15 17.21 17.67 17.15 17.60 0.0M
2024-08-14 17.26 17.31 17.03 17.22 0.0M
2024-08-13 16.99 17.19 16.90 17.19 0.0M
2024-08-12 16.97 17.04 16.85 16.87 0.0M
2024-08-09 16.86 17.04 16.80 16.87 0.0M
2024-08-08 16.31 16.78 16.19 16.77 0.0M
2024-08-07 16.47 16.94 16.41 16.86 0.0M
2024-08-06 16.27 16.42 16.08 16.28 0.0M
2024-08-05 15.74 16.12 15.01 16.06 0.1M
2024-08-02 17.01 17.01 16.24 16.38 0.1M
2024-08-01 17.91 17.97 17.43 17.43 0.0M
2024-07-31 17.78 17.92 17.76 17.92 0.0M
2024-07-30 17.80 17.89 17.57 17.58 0.0M
2024-07-29 17.89 18.02 17.70 17.70 0.0M
2024-07-26 17.72 17.84 17.65 17.69 0.0M
2024-07-25 17.61 17.67 17.31 17.67 0.3M
2024-07-24 18.07 18.13 17.80 17.83 0.0M
2024-07-23 18.08 18.36 18.00 18.36 0.0M
2024-07-22 17.91 18.07 17.89 17.91 0.0M
2024-07-19 17.98 18.02 17.84 17.86 0.0M
2024-07-18 18.47 18.47 18.08 18.08 0.0M
2024-07-17 18.86 18.86 18.41 18.41 0.0M
2024-07-16 18.82 18.96 18.76 18.88 0.0M
2024-07-15 18.82 18.90 18.68 18.86 0.0M
2024-07-12 18.71 18.83 18.59 18.78 0.0M
2024-07-11 18.75 18.95 18.71 18.71 0.0M
2024-07-10 18.70 18.79 18.57 18.63 0.0M
2024-07-09 18.91 18.95 18.68 18.69 0.0M
2024-07-08 18.86 18.89 18.80 18.84 0.0M
2024-07-05 18.74 18.84 18.67 18.82 0.0M
2024-07-04 18.75 18.76 18.67 18.68 0.0M
2024-07-03 18.67 18.75 18.59 18.73 0.0M
2024-07-02 18.50 18.65 18.44 18.59 0.0M
2024-07-01 18.57 18.60 18.32 18.50 0.0M
2024-06-28 18.59 18.73 18.57 18.62 0.0M
2024-06-27 18.22 18.42 18.18 18.36 0.0M
2024-06-26 18.18 18.24 18.10 18.21 0.0M
2024-06-25 18.02 18.10 17.98 18.10 0.0M
2024-06-24 18.20 18.22 18.07 18.13 0.0M
2024-06-21 18.19 18.20 18.07 18.14 0.0M
2024-06-20 18.27 18.30 18.13 18.21 0.0M
2024-06-19 18.22 18.23 18.14 18.17 0.0M
2024-06-18 18.08 18.17 18.06 18.14 0.0M
2024-06-17 18.03 18.07 17.85 17.90 0.0M
2024-06-14 18.05 18.09 17.95 17.99 0.0M
2024-06-13 18.01 18.07 17.95 17.95 0.0M
2024-06-12 17.85 18.09 17.80 18.02 0.0M
2024-06-11 17.76 17.80 17.70 17.75 0.0M
2024-06-10 17.65 17.79 17.61 17.78 0.0M
2024-06-07 17.62 17.66 17.52 17.63 0.0M
2024-06-06 17.59 17.66 17.51 17.59 0.0M
2024-06-05 17.27 17.50 17.24 17.49 0.0M
2024-06-04 17.13 17.27 17.06 17.10 0.0M
2024-06-03 17.35 17.48 17.16 17.19 0.0M
2024-05-31 17.28 17.32 17.00 17.02 0.0M
2024-05-30 17.67 17.79 17.45 17.48 0.0M
2024-05-29 17.83 17.84 17.69 17.82 0.0M
2024-05-28 17.93 17.98 17.78 17.88 0.0M
2024-05-27 17.90 17.96 17.86 17.96 0.0M
2024-05-24 17.84 17.91 17.74 17.89 0.0M
2024-05-23 18.18 18.25 17.89 18.00 0.0M
2024-05-22 17.99 18.10 17.97 18.09 0.0M
2024-05-21 18.01 18.05 17.92 17.97 0.0M
2024-05-20 17.95 18.06 17.90 18.06 0.0M
2024-05-17 17.93 17.98 17.92 17.97 0.0M
2024-05-16 17.98 18.02 17.93 17.99 0.0M
2024-05-15 17.71 17.87 17.68 17.87 0.0M
2024-05-14 17.64 17.72 17.54 17.70 0.0M
2024-05-13 17.59 17.67 17.55 17.64 0.0M
2024-05-10 17.58 17.66 17.52 17.56 0.0M
2024-05-09 17.50 17.62 17.47 17.56 0.0M
2024-05-08 17.75 17.77 17.48 17.51 0.0M
2024-05-07 17.75 17.77 17.61 17.72 0.0M
2024-05-06 17.54 17.68 17.50 17.68 0.0M
2024-05-03 17.34 17.63 17.26 17.45 0.0M
2024-05-02 17.20 17.32 17.06 17.22 0.0M
2024-04-30 17.55 17.57 17.41 17.42 0.0M
2024-04-29 17.46 17.61 17.43 17.52 0.0M
2024-04-26 17.19 17.53 17.19 17.46 0.0M
2024-04-25 17.00 17.07 16.76 16.83 0.0M
2024-04-24 17.10 17.27 17.08 17.10 0.0M
2024-04-23 16.66 17.00 16.61 16.97 0.0M
2024-04-22 16.55 16.61 16.38 16.44 0.0M
2024-04-19 16.65 16.75 16.57 16.58 0.0M
2024-04-18 16.92 16.96 16.67 16.92 0.0M
2024-04-17 17.06 17.16 16.94 16.94 0.0M
2024-04-16 17.08 17.13 16.96 17.12 0.0M
2024-04-15 17.62 17.65 17.38 17.42 0.0M
2024-04-12 17.91 17.92 17.64 17.69 0.0M
2024-04-11 17.69 17.78 17.61 17.70 0.0M
2024-04-10 17.81 17.84 17.48 17.66 0.0M
2024-04-09 17.66 17.73 17.58 17.63 0.0M
2024-04-08 17.56 17.67 17.53 17.62 0.0M
2024-04-05 17.41 17.62 17.39 17.58 0.0M
2024-04-04 17.68 17.80 17.66 17.77 0.0M
2024-04-03 17.68 17.73 17.56 17.69 0.0M
2024-04-02 18.05 18.08 17.55 17.63 0.0M
2024-03-28 17.93 18.06 17.87 18.01 0.0M
2024-03-27 17.92 18.00 17.75 17.82 0.0M
2024-03-26 17.88 17.94 17.85 17.94 0.0M
2024-03-25 17.88 17.90 17.77 17.83 0.0M
2024-03-22 18.03 18.03 17.81 17.87 0.0M
2024-03-21 17.96 18.10 17.91 18.09 0.0M
2024-03-20 17.58 17.70 17.58 17.63 0.0M
2024-03-19 17.60 17.66 17.39 17.58 0.0M
2024-03-18 17.56 17.70 17.53 17.64 0.0M
2024-03-15 17.71 17.75 17.41 17.48 0.0M
2024-03-14 17.97 17.97 17.73 17.79 0.0M
2024-03-13 18.02 18.05 17.88 17.89 0.0M
2024-03-12 17.95 18.09 17.80 17.98 0.0M
2024-03-11 17.83 17.89 17.71 17.86 0.0M
2024-03-08 18.09 18.29 17.96 17.96 0.0M
2024-03-07 17.77 18.02 17.73 17.95 0.0M
2024-03-06 17.84 17.98 17.76 17.86 0.2M
2024-03-05 18.04 18.06 17.52 17.58 0.0M
2024-03-04 18.19 18.23 18.01 18.07 0.0M
2024-03-01 18.07 18.14 17.97 18.12 0.2M
2024-02-29 17.63 17.93 17.57 17.87 0.0M
2024-02-28 17.82 17.84 17.56 17.69 0.0M
2024-02-27 17.76 17.90 17.70 17.84 0.0M
2024-02-26 17.55 17.77 17.52 17.75 0.0M
2024-02-23 17.62 17.75 17.53 17.58 0.0M
2024-02-22 17.48 17.62 17.44 17.58 0.1M
2024-02-21 17.36 17.36 16.98 17.04 0.1M
2024-02-20 17.77 17.77 17.26 17.36 0.0M
2024-02-19 17.78 17.85 17.74 17.80 0.0M
2024-02-16 18.05 18.13 17.69 17.92 0.0M
2024-02-15 18.05 18.13 17.90 17.93 0.0M
2024-02-14 17.66 17.89 17.65 17.78 0.1M
2024-02-13 17.95 18.00 17.35 17.67 0.0M
2024-02-12 18.06 18.20 18.06 18.18 0.0M
2024-02-09 17.83 18.04 17.80 17.98 0.0M
2024-02-08 17.42 17.73 17.42 17.69 0.0M
2024-02-07 17.22 17.45 17.21 17.41 0.0M
2024-02-06 17.31 17.38 17.20 17.23 0.1M
2024-02-05 17.24 17.31 17.04 17.15 0.0M
2024-02-02 17.06 17.19 16.96 17.19 0.0M
2024-02-01 16.94 17.00 16.76 16.76 0.0M
2024-01-31 17.16 17.20 16.84 16.90 0.0M
2024-01-30 17.30 17.40 17.26 17.28 0.0M
2024-01-29 17.07 17.22 17.04 17.18 0.0M
2024-01-26 17.03 17.16 16.98 17.10 0.0M
2024-01-25 17.06 17.28 17.05 17.27 0.0M
2024-01-24 17.16 17.31 17.14 17.19 0.1M
2024-01-23 16.99 17.12 16.96 17.02 0.1M
2024-01-22 16.89 17.11 16.88 17.03 0.1M
2024-01-19 16.59 16.68 16.55 16.56 0.0M
2024-01-18 16.43 16.53 16.33 16.51 0.0M
2024-01-17 16.29 16.40 16.00 16.24 0.0M
2024-01-16 16.24 16.50 16.22 16.46 0.0M
2024-01-15 16.39 16.40 16.31 16.36 0.0M
2024-01-12 16.37 16.52 16.35 16.38 0.0M
2024-01-11 16.43 16.52 16.22 16.24 0.0M
2024-01-10 16.29 16.34 16.20 16.29 0.0M
2024-01-09 16.07 16.25 16.00 16.24 0.0M
2024-01-08 15.68 16.00 15.60 15.97 0.0M
2024-01-05 15.64 15.77 15.59 15.72 0.0M
2024-01-04 15.81 15.81 15.59 15.74 0.0M
2024-01-03 16.05 16.07 15.81 15.83 0.0M
2024-01-02 16.47 16.52 16.02 16.12 0.0M