Amundi Index Solutions - Amundi Global Aggregate Bond 1-5Y ESG UCITS ETF DR - Hedged EUR (AHYH)

AHYH
🏛️ Allemagne →
53.78
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 51.06 51.28 51.05 51.14 0.0M
2023-12-28 51.29 51.29 51.07 51.20 0.0M
2023-12-27 51.19 51.37 51.19 51.36 0.0M
2023-12-22 51.27 51.35 51.27 51.30 0.0M
2023-12-21 51.18 51.29 51.18 51.25 0.0M
2023-12-20 51.14 51.15 51.13 51.15 0.0M
2023-12-19 50.94 51.15 50.94 51.15 0.0M
2023-12-18 50.73 51.01 50.73 50.96 0.0M
2023-12-15 51.07 51.14 51.05 51.11 0.0M
2023-12-14 51.40 51.45 50.97 51.12 0.0M
2023-12-13 50.76 50.84 50.76 50.84 0.0M
2023-12-12 50.78 50.82 50.66 50.72 0.0M
2023-12-11 50.45 51.10 50.45 50.66 0.0M
2023-12-08 50.79 50.79 50.61 50.61 0.0M
2023-12-07 50.73 50.83 50.72 50.82 0.0M
2023-12-06 50.72 50.79 50.66 50.70 0.0M
2023-12-05 50.66 50.73 50.20 50.64 0.0M
2023-12-04 50.77 50.77 50.63 50.63 0.0M
2023-12-01 50.46 50.60 50.10 50.60 0.0M
2023-11-30 50.56 50.90 50.45 50.50 0.0M
2023-11-29 50.45 50.54 50.36 50.53 0.0M
2023-11-28 50.33 50.48 50.32 50.48 0.0M
2023-11-27 50.27 50.27 50.14 50.23 0.0M
2023-11-24 50.29 50.37 50.22 50.31 0.0M
2023-11-23 50.57 50.57 50.31 50.31 0.0M
2023-11-22 50.17 50.30 49.80 50.24 0.0M
2023-11-21 50.32 50.37 50.28 50.29 0.0M
2023-11-20 50.39 50.39 50.27 50.33 0.0M
2023-11-17 50.12 50.44 50.12 50.33 0.0M
2023-11-16 50.11 50.39 50.11 50.20 0.0M
2023-11-15 50.17 50.24 50.11 50.11 0.0M
2023-11-14 50.06 50.70 50.01 50.70 0.0M
2023-11-13 50.21 50.21 50.04 50.06 0.0M
2023-11-10 49.96 50.40 49.91 50.07 0.0M
2023-11-09 50.43 50.43 50.07 50.10 0.0M
2023-11-08 50.08 50.28 50.05 50.28 0.0M
2023-11-07 49.91 50.17 49.91 50.09 0.0M
2023-11-06 49.90 50.14 49.90 50.07 0.0M
2023-11-03 49.89 50.50 49.89 50.23 0.0M
2023-11-02 50.10 50.18 49.99 49.99 0.0M
2023-11-01 49.83 50.25 49.81 49.90 0.0M
2023-10-31 49.79 49.93 49.79 49.84 0.0M
2023-10-30 49.77 49.99 49.77 49.89 0.0M
2023-10-27 49.88 49.92 49.85 49.90 0.0M
2023-10-26 49.60 49.78 49.60 49.72 0.0M
2023-10-25 49.78 49.78 49.71 49.71 0.0M
2023-10-24 49.88 49.88 49.65 49.70 0.0M
2023-10-23 49.69 49.84 49.65 49.84 0.0M
2023-10-20 49.70 49.79 49.67 49.79 0.0M
2023-10-19 49.61 49.72 49.54 49.67 0.0M
2023-10-18 49.68 49.68 49.55 49.55 0.0M
2023-10-17 49.88 49.90 49.74 49.84 0.0M
2023-10-16 49.89 49.95 49.83 49.92 0.0M
2023-10-13 49.72 50.00 49.67 49.68 0.0M
2023-10-12 49.95 49.95 49.50 49.66 0.0M
2023-10-11 50.02 50.10 50.00 50.05 0.0M
2023-10-10 50.01 50.16 49.98 50.07 0.0M
2023-10-09 49.60 49.93 49.60 49.93 0.0M
2023-10-06 49.93 49.93 49.52 49.74 0.0M
2023-10-05 49.88 49.95 49.81 49.93 0.0M
2023-10-04 49.80 49.86 49.75 49.86 0.0M
2023-10-03 49.48 49.68 49.48 49.57 0.0M
2023-10-02 49.80 49.80 49.54 49.54 0.0M
2023-09-29 49.87 49.92 49.84 49.84 0.0M
2023-09-28 49.98 49.98 49.76 49.81 0.0M
2023-09-27 49.84 49.91 49.76 49.91 0.0M
2023-09-26 49.80 49.92 49.80 49.83 0.0M
2023-09-25 49.83 49.83 49.70 49.72 0.0M
2023-09-22 49.87 49.95 49.84 49.87 0.0M
2023-09-21 49.85 49.90 49.82 49.86 0.0M
2023-09-20 49.91 49.95 49.87 49.93 0.0M
2023-09-19 49.83 49.88 49.80 49.88 0.0M
2023-09-18 49.84 49.87 49.83 49.83 0.0M
2023-09-15 49.89 49.91 49.86 49.86 0.0M
2023-09-14 49.89 49.92 49.85 49.92 0.0M
2023-09-13 49.85 49.91 49.81 49.87 0.0M
2023-09-12 49.75 49.80 49.75 49.76 0.0M
2023-09-11 49.75 49.76 49.72 49.76 0.0M
2023-09-08 49.90 49.94 49.85 49.89 0.0M
2023-09-07 49.85 49.90 49.82 49.86 0.0M
2023-09-06 49.89 49.90 49.79 49.83 0.0M
2023-09-05 49.98 49.99 49.90 49.91 0.0M
2023-09-04 49.96 50.00 49.95 49.95 0.0M
2023-09-01 49.99 50.09 49.96 49.96 0.0M
2023-08-31 49.94 50.00 49.93 50.00 0.0M
2023-08-30 49.89 49.98 49.89 49.95 0.0M
2023-08-29 49.88 50.04 49.81 49.93 0.0M
2023-08-28 49.86 49.86 49.77 49.81 0.0M
2023-08-25 49.88 49.88 49.81 49.82 0.0M
2023-08-24 49.89 49.89 49.87 49.88 0.0M
2023-08-23 49.81 50.22 49.81 49.87 0.0M
2023-08-22 49.82 49.82 49.75 49.76 0.0M
2023-08-21 49.84 49.84 49.76 49.76 0.0M
2023-08-18 49.86 49.86 49.80 49.80 0.0M
2023-08-17 49.81 49.81 49.76 49.76 0.0M
2023-08-16 49.86 49.86 49.76 49.80 0.0M
2023-08-15 49.77 49.80 49.74 49.79 0.0M
2023-08-14 49.85 49.85 49.81 49.81 0.0M
2023-08-11 49.91 50.01 49.86 49.86 0.0M
2023-08-10 49.96 50.02 49.96 49.97 0.0M
2023-08-09 50.00 50.03 49.98 49.98 0.0M
2023-08-08 49.99 50.06 49.99 49.99 0.0M
2023-08-07 49.92 49.97 49.90 49.94 0.0M
2023-08-04 49.81 49.95 49.80 49.91 0.0M
2023-08-03 49.84 49.90 49.84 49.84 0.0M
2023-08-02 49.83 49.87 49.80 49.81 0.0M
2023-08-01 49.86 50.20 49.50 49.79 0.0M
2023-07-31 49.81 49.90 49.79 49.86 0.0M
2023-07-28 49.80 49.88 49.79 49.86 0.0M
2023-07-27 49.89 49.89 49.84 49.84 0.0M
2023-07-26 49.83 49.87 49.79 49.79 0.0M
2023-07-25 49.83 50.05 49.82 49.85 0.0M
2023-07-24 49.85 49.94 49.85 49.88 0.0M
2023-07-21 49.83 49.89 49.81 49.85 0.0M
2023-07-20 49.90 49.98 49.80 49.80 0.0M
2023-07-19 49.97 49.97 49.90 49.90 0.0M
2023-07-18 49.88 49.96 49.88 49.93 0.0M
2023-07-17 49.82 49.87 49.82 49.82 0.0M
2023-07-14 49.83 49.88 49.79 49.82 0.0M
2023-07-13 49.48 49.88 49.48 49.73 0.0M
2023-07-12 49.65 49.65 49.50 49.50 0.0M
2023-07-11 49.56 49.70 49.56 49.67 0.0M
2023-07-10 49.39 49.52 49.39 49.49 0.0M
2023-07-07 49.59 49.60 49.44 49.44 0.0M
2023-07-06 49.68 49.68 49.50 49.50 0.0M
2023-07-05 49.87 49.89 49.76 49.85 0.0M
2023-07-04 49.66 50.10 49.66 49.94 0.0M
2023-07-03 49.68 49.87 49.60 49.71 0.0M
2023-06-30 49.70 49.79 49.61 49.61 0.0M
2023-06-29 49.65 49.74 49.65 49.67 0.0M
2023-06-28 49.77 49.78 49.74 49.78 0.0M
2023-06-27 49.71 49.76 49.60 49.60 0.0M
2023-06-26 49.75 49.83 49.70 49.70 0.0M
2023-06-23 49.77 50.04 49.77 49.96 0.0M
2023-06-22 49.70 49.70 49.62 49.65 0.0M
2023-06-21 49.50 49.55 49.47 49.55 0.0M
2023-06-20 49.71 49.71 49.62 49.62 0.0M
2023-06-19 49.69 49.74 49.66 49.69 0.0M
2023-06-16 49.66 49.66 49.57 49.62 0.0M
2023-06-15 49.80 49.80 49.54 49.54 0.0M
2023-06-14 49.87 49.87 49.63 49.63 0.0M
2023-06-13 49.73 49.81 49.71 49.76 0.0M
2023-06-12 49.80 49.86 49.76 49.83 0.0M
2023-06-09 49.83 49.90 49.82 49.83 0.0M
2023-06-08 49.78 50.04 49.72 49.72 0.0M
2023-06-07 50.01 50.02 49.77 49.77 0.0M
2023-06-06 49.93 50.08 49.93 50.03 0.0M
2023-06-05 49.93 49.99 49.92 49.98 0.0M
2023-06-02 49.86 49.97 49.35 49.97 0.0M
2023-06-01 49.76 49.82 49.69 49.69 0.0M
2023-05-31 50.09 50.12 50.05 50.10 0.0M
2023-05-30 49.82 49.85 49.79 49.85 0.0M
2023-05-29 49.72 49.77 49.72 49.77 0.0M
2023-05-26 49.83 49.83 49.78 49.79 0.0M
2023-05-25 49.93 50.00 49.93 49.93 0.0M
2023-05-24 49.89 49.97 49.89 49.92 0.0M
2023-05-23 49.97 50.06 49.97 49.98 0.0M
2023-05-22 49.99 49.99 49.95 49.95 0.0M
2023-05-19 49.98 50.01 49.94 49.94 0.0M
2023-05-18 50.12 50.12 50.11 50.11 0.0M
2023-05-17 50.17 50.18 50.08 50.12 0.0M
2023-05-16 50.24 50.24 50.13 50.13 0.0M
2023-05-15 50.27 50.28 50.22 50.22 0.0M
2023-05-12 50.27 50.27 50.25 50.26 0.0M
2023-05-11 50.29 50.44 50.29 50.34 0.0M
2023-05-10 50.15 50.31 50.15 50.25 0.0M
2023-05-09 50.20 50.24 50.18 50.18 0.0M
2023-05-08 50.24 50.26 50.21 50.21 0.0M
2023-05-05 50.35 50.36 50.25 50.25 0.0M
2023-05-04 50.32 50.38 50.32 50.38 0.0M
2023-05-03 50.22 50.32 50.22 50.24 0.0M
2023-05-02 50.05 50.20 49.98 50.20 0.0M
2023-04-28 50.06 50.55 50.06 50.14 0.0M
2023-04-27 50.13 50.14 50.06 50.06 0.0M
2023-04-26 50.16 50.17 50.10 50.13 0.0M
2023-04-25 50.05 50.19 50.05 50.12 0.0M
2023-04-24 50.00 50.00 49.92 50.00 0.0M
2023-04-21 50.01 50.03 49.97 49.97 0.0M
2023-04-20 49.67 49.98 49.67 49.98 0.0M
2023-04-19 49.90 49.95 49.88 49.92 0.0M
2023-04-18 49.93 49.95 49.89 49.94 0.0M
2023-04-17 49.97 50.02 49.94 49.94 0.0M
2023-04-14 50.08 50.16 49.99 49.99 0.0M
2023-04-13 50.12 50.12 50.08 50.11 0.0M
2023-04-12 50.08 50.18 50.08 50.08 0.0M
2023-04-11 50.03 50.15 50.03 50.07 0.0M
2023-04-06 50.27 50.36 50.26 50.26 0.0M
2023-04-05 50.18 50.34 50.17 50.28 0.0M
2023-04-04 50.10 50.20 50.07 50.19 0.0M
2023-04-03 50.00 50.11 50.00 50.11 0.0M
2023-03-31 49.95 50.04 49.94 50.01 0.0M
2023-03-30 50.06 50.06 49.90 49.95 0.0M
2023-03-29 49.98 50.01 49.91 50.00 0.0M
2023-03-28 50.02 50.09 49.94 50.01 0.0M
2023-03-27 50.14 50.14 50.00 50.09 0.0M
2023-03-24 50.21 50.40 50.21 50.23 0.0M
2023-03-23 50.08 50.21 50.08 50.15 0.0M
2023-03-22 50.01 50.02 49.84 49.90 0.0M
2023-03-21 49.93 50.11 49.93 49.95 0.0M
2023-03-20 50.24 50.24 50.08 50.08 0.0M
2023-03-17 49.93 50.24 49.93 50.09 0.0M
2023-03-16 50.02 50.35 49.92 49.92 0.0M
2023-03-15 49.69 50.38 49.69 50.34 0.0M
2023-03-14 49.85 50.00 49.74 49.74 0.0M
2023-03-13 49.70 50.26 49.70 49.93 0.0M
2023-03-10 49.53 49.76 49.48 49.56 0.0M
2023-03-09 49.31 49.43 49.31 49.37 0.0M
2023-03-08 49.28 49.31 49.24 49.31 0.0M
2023-03-07 49.38 49.46 49.35 49.35 0.0M
2023-03-06 49.41 49.45 49.37 49.37 0.0M
2023-03-03 49.31 49.45 49.31 49.36 0.0M
2023-03-02 49.38 49.38 49.20 49.31 0.0M
2023-03-01 49.42 49.46 49.37 49.37 0.0M
2023-02-28 49.42 49.47 49.42 49.44 0.0M
2023-02-27 49.47 49.53 49.43 49.46 0.0M
2023-02-24 49.58 49.58 49.46 49.46 0.0M
2023-02-23 49.54 49.62 49.53 49.60 0.0M
2023-02-22 49.54 49.58 49.34 49.55 0.0M
2023-02-21 49.57 49.57 49.46 49.53 0.0M
2023-02-20 49.63 49.63 49.57 49.62 0.0M
2023-02-17 49.54 49.79 49.54 49.62 0.0M
2023-02-16 49.65 49.65 49.51 49.61 0.0M
2023-02-15 49.66 49.71 49.62 49.62 0.0M
2023-02-14 49.77 49.77 49.69 49.69 0.0M
2023-02-13 49.75 49.81 49.74 49.74 0.0M
2023-02-10 49.81 49.83 49.77 49.77 0.0M
2023-02-09 49.94 50.08 49.86 49.86 0.0M
2023-02-08 49.56 49.56 49.49 49.53 0.0M
2023-02-07 49.59 49.62 49.56 49.56 0.0M
2023-02-06 49.94 49.95 49.86 49.86 0.0M
2023-02-03 50.11 50.19 50.00 50.00 0.0M
2023-02-02 50.01 50.32 50.01 50.14 0.0M
2023-02-01 49.92 50.00 49.92 49.92 0.0M
2023-01-31 49.93 50.00 49.91 49.92 0.0M
2023-01-30 49.90 49.91 49.85 49.88 0.0M
2023-01-27 49.93 50.00 49.93 49.95 0.0M
2023-01-26 50.01 50.05 49.96 49.96 0.0M
2023-01-25 49.99 50.08 49.99 49.99 0.0M
2023-01-24 49.95 50.01 49.95 49.98 0.0M
2023-01-23 49.97 50.02 49.95 49.95 0.0M
2023-01-20 50.02 50.02 49.91 49.95 0.0M
2023-01-19 50.10 50.10 49.86 50.04 0.0M
2023-01-18 50.00 50.29 49.94 50.07 0.0M
2023-01-17 49.88 49.98 49.88 49.96 0.0M
2023-01-16 49.90 50.09 49.89 49.91 0.0M
2023-01-13 49.94 50.15 49.94 49.94 0.0M
2023-01-12 49.87 49.98 49.87 49.92 0.0M
2023-01-11 50.07 50.07 49.73 49.81 0.0M
2023-01-10 49.77 49.83 49.76 49.77 0.0M
2023-01-09 49.76 49.86 49.76 49.83 0.0M
2023-01-06 49.63 49.86 49.62 49.77 0.0M
2023-01-05 49.68 49.68 49.63 49.64 0.0M
2023-01-04 49.67 49.87 49.67 49.68 0.0M
2023-01-03 49.58 49.83 49.58 49.60 0.0M
2023-01-02 49.53 49.73 49.34 49.53 0.0M