Amundi Index Solutions - Amundi Core MSCI Europe UCITS ETF DR EUR (10AI)

10AI
🏛️ Allemagne →
71.38
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 60.23 60.30 60.18 60.26 0.0M
2023-12-28 60.33 60.33 60.05 60.10 0.0M
2023-12-27 59.85 60.23 59.85 60.19 0.0M
2023-12-22 59.87 60.08 59.87 60.07 0.0M
2023-12-21 59.96 59.99 59.82 59.98 0.0M
2023-12-20 60.20 60.21 59.96 60.21 0.0M
2023-12-19 59.86 60.03 59.86 60.03 0.0M
2023-12-18 59.72 59.93 59.71 59.81 0.0M
2023-12-15 60.12 60.24 59.82 59.98 0.0M
2023-12-14 60.28 60.29 59.90 59.90 0.0M
2023-12-13 59.56 59.71 59.48 59.48 0.0M
2023-12-12 59.65 59.71 59.48 59.50 0.0M
2023-12-11 61.00 61.30 61.00 61.26 0.0M
2023-12-08 60.58 61.12 60.58 61.12 0.0M
2023-12-07 60.68 60.74 60.59 60.65 0.0M
2023-12-06 60.61 60.85 60.61 60.85 0.0M
2023-12-05 60.20 60.57 60.20 60.57 0.0M
2023-12-04 60.26 60.41 60.22 60.32 0.0M
2023-12-01 59.96 60.34 59.90 60.34 0.0M
2023-11-30 59.52 59.75 59.44 59.71 0.0M
2023-11-29 59.12 59.49 59.12 59.40 0.0M
2023-11-28 59.09 59.16 58.95 59.16 0.0M
2023-11-27 59.45 59.50 59.32 59.32 0.0M
2023-11-24 59.32 59.58 59.32 59.55 0.0M
2023-11-23 59.26 59.39 59.24 59.38 0.0M
2023-11-22 59.14 59.23 59.13 59.19 0.0M
2023-11-21 59.01 59.01 58.91 59.00 0.0M
2023-11-20 58.96 59.05 58.87 59.05 0.0M
2023-11-17 58.61 59.05 58.61 59.00 0.0M
2023-11-16 58.62 58.67 58.37 58.37 0.0M
2023-11-15 58.68 58.85 58.68 58.74 0.0M
2023-11-14 57.79 58.46 57.76 58.40 0.0M
2023-11-13 57.60 57.77 57.53 57.77 0.0M
2023-11-10 57.55 57.55 57.28 57.30 0.0M
2023-11-09 57.43 57.91 57.40 57.91 0.0M
2023-11-08 56.99 57.57 56.99 57.43 0.0M
2023-11-07 57.25 57.36 57.22 57.28 0.0M
2023-11-06 57.46 57.53 57.27 57.37 0.0M
2023-11-03 57.45 57.45 57.33 57.41 0.0M
2023-11-02 56.83 57.34 56.83 57.34 0.0M
2023-11-01 56.27 56.56 56.03 56.45 0.0M
2023-10-31 55.75 56.11 55.75 56.00 0.0M
2023-10-30 55.76 55.87 55.75 55.75 0.0M
2023-10-27 55.85 55.98 55.50 55.50 0.0M
2023-10-26 55.72 56.04 55.72 56.04 0.0M
2023-10-25 56.17 56.36 56.00 56.31 0.0M
2023-10-24 56.03 56.26 55.79 56.25 0.0M
2023-10-23 56.10 56.10 55.61 56.03 0.0M
2023-10-20 56.36 56.43 56.11 56.13 0.0M
2023-10-19 57.13 57.25 56.81 56.88 0.0M
2023-10-18 57.99 58.04 57.49 57.51 0.0M
2023-10-17 58.09 58.30 58.00 58.15 0.0M
2023-10-16 58.28 58.28 57.89 58.24 0.0M
2023-10-13 58.54 58.54 58.08 58.09 0.0M
2023-10-12 58.88 59.03 58.66 58.66 0.0M
2023-10-11 58.35 58.67 58.35 58.57 0.0M
2023-10-10 57.91 58.51 57.91 58.51 0.0M
2023-10-09 57.48 57.64 57.32 57.41 0.0M
2023-10-06 57.20 57.55 57.20 57.55 0.0M
2023-10-05 57.08 57.22 56.89 57.11 0.0M
2023-10-04 56.68 57.15 56.68 56.88 0.0M
2023-10-03 57.52 57.66 56.95 56.95 0.0M
2023-10-02 58.34 58.50 57.45 57.63 0.0M
2023-09-29 58.25 58.71 58.21 58.21 0.0M
2023-09-28 57.84 58.05 57.60 58.05 0.0M
2023-09-27 57.81 58.01 57.76 57.76 0.0M
2023-09-26 57.91 57.99 57.86 57.87 0.0M
2023-09-25 58.36 58.59 57.99 58.20 0.0M
2023-09-22 58.35 58.62 58.35 58.54 0.0M
2023-09-21 59.05 59.05 58.71 58.71 0.0M
2023-09-20 59.03 59.51 59.03 59.51 0.0M
2023-09-19 58.78 59.01 58.78 58.93 0.0M
2023-09-18 59.49 59.49 58.95 58.95 0.0M
2023-09-15 59.97 60.01 59.61 59.61 0.0M
2023-09-14 58.20 59.48 58.20 59.42 0.0M
2023-09-13 58.51 58.62 58.19 58.57 0.0M
2023-09-12 58.96 58.96 58.76 58.76 0.0M
2023-09-11 58.78 59.17 58.78 58.88 0.0M
2023-09-08 58.66 58.67 58.38 58.66 0.0M
2023-09-07 58.43 58.64 58.43 58.60 0.0M
2023-09-06 58.61 58.61 58.38 58.56 0.0M
2023-09-05 58.71 59.03 58.57 58.97 0.0M
2023-09-04 59.36 59.51 59.05 59.05 0.0M
2023-09-01 59.13 59.35 59.08 59.09 0.0M
2023-08-31 59.22 59.37 59.08 59.08 0.0M
2023-08-30 59.35 59.35 59.10 59.20 0.0M
2023-08-29 59.08 59.33 59.04 59.33 0.0M
2023-08-28 58.65 58.93 58.55 58.93 0.0M
2023-08-25 58.17 58.49 58.17 58.27 0.0M
2023-08-24 59.01 59.01 58.23 58.23 0.0M
2023-08-23 58.42 58.48 58.33 58.48 0.0M
2023-08-22 58.11 58.48 58.11 58.23 0.0M
2023-08-21 57.83 58.29 57.83 57.87 0.0M
2023-08-18 57.78 57.80 57.53 57.78 0.0M
2023-08-17 58.35 58.52 58.10 58.10 0.0M
2023-08-16 58.51 58.72 58.50 58.60 0.0M
2023-08-15 59.26 59.26 58.41 58.61 0.0M
2023-08-14 59.05 59.20 59.05 59.20 0.0M
2023-08-11 59.40 59.54 59.09 59.09 0.0M
2023-08-10 59.49 59.93 59.49 59.79 0.0M
2023-08-09 59.56 59.56 59.23 59.29 0.0M
2023-08-08 58.90 59.00 58.62 59.00 0.0M
2023-08-07 58.73 59.16 58.73 59.16 0.0M
2023-08-04 58.86 59.03 58.69 59.01 0.0M
2023-08-03 58.77 58.88 58.64 58.88 0.0M
2023-08-02 59.36 59.56 59.15 59.26 0.0M
2023-08-01 60.50 60.52 59.97 59.98 0.0M
2023-07-31 60.33 60.61 60.33 60.58 0.0M
2023-07-28 60.43 60.56 59.68 60.53 0.0M
2023-07-27 60.05 60.68 60.05 60.67 0.0M
2023-07-26 60.09 60.09 59.55 59.82 0.0M
2023-07-25 59.94 60.19 59.94 60.19 0.0M
2023-07-24 59.66 59.90 59.66 59.88 0.0M
2023-07-21 59.51 59.82 59.51 59.81 0.0M
2023-07-20 59.24 59.65 59.24 59.65 0.0M
2023-07-19 59.51 59.58 59.34 59.34 0.0M
2023-07-18 58.84 59.24 58.84 59.24 0.0M
2023-07-17 58.97 59.13 58.83 58.89 0.0M
2023-07-14 59.23 59.41 59.15 59.24 0.0M
2023-07-13 58.99 59.40 58.99 59.28 0.0M
2023-07-12 58.18 58.93 58.18 58.87 0.0M
2023-07-11 57.85 58.12 57.85 58.07 0.0M
2023-07-10 57.52 57.74 57.52 57.71 0.0M
2023-07-07 57.47 57.79 57.30 57.61 0.1M
2023-07-06 58.43 58.53 57.58 57.58 0.0M
2023-07-05 59.07 59.10 58.87 58.97 0.0M
2023-07-04 59.31 59.49 59.31 59.40 0.0M
2023-07-03 59.59 59.60 59.37 59.37 0.0M
2023-06-30 58.95 59.52 58.95 59.46 0.0M
2023-06-29 58.76 58.87 58.76 58.81 0.0M
2023-06-28 58.62 58.75 58.55 58.75 0.0M
2023-06-27 58.50 58.50 58.15 58.31 0.0M
2023-06-26 58.23 58.29 58.15 58.25 0.0M
2023-06-23 58.28 58.50 58.26 58.30 0.0M
2023-06-22 58.34 58.50 58.10 58.50 0.0M
2023-06-21 58.91 59.04 58.77 58.77 0.0M
2023-06-20 59.16 59.23 59.07 59.08 0.0M
2023-06-19 59.65 59.65 59.33 59.40 0.0M
2023-06-16 59.77 60.08 59.77 59.90 0.0M
2023-06-15 59.59 59.67 59.44 59.67 0.0M
2023-06-14 59.39 59.86 59.39 59.72 0.0M
2023-06-13 59.46 59.62 59.14 59.50 0.0M
2023-06-12 59.31 59.31 59.13 59.13 0.0M
2023-06-09 59.25 59.25 58.94 59.08 0.0M
2023-06-08 59.09 59.21 59.09 59.19 0.0M
2023-06-07 59.28 59.33 59.17 59.17 0.0M
2023-06-06 59.03 59.39 59.03 59.34 0.0M
2023-06-05 59.39 59.46 59.10 59.12 0.0M
2023-06-02 58.91 59.39 58.79 59.34 0.0M
2023-06-01 58.49 58.63 58.22 58.55 0.0M
2023-05-31 58.26 58.60 58.04 58.07 0.0M
2023-05-30 59.18 59.36 58.71 58.73 0.0M
2023-05-29 59.59 59.59 59.26 59.30 0.0M
2023-05-26 58.85 59.40 58.61 59.32 0.0M
2023-05-25 58.85 58.85 58.62 58.62 0.0M
2023-05-24 59.30 59.30 58.71 58.85 0.0M
2023-05-23 60.11 60.11 59.86 59.88 0.0M
2023-05-22 60.13 60.35 60.13 60.28 0.0M
2023-05-19 60.04 60.43 60.04 60.22 0.0M
2023-05-18 59.84 60.04 59.84 59.90 0.0M
2023-05-17 59.35 59.55 59.35 59.48 0.0M
2023-05-16 59.75 59.83 59.49 59.54 0.0M
2023-05-15 59.96 59.96 59.70 59.84 0.0M
2023-05-12 59.65 59.79 59.60 59.63 0.0M
2023-05-11 59.64 59.71 59.16 59.36 0.0M
2023-05-10 59.64 59.64 59.26 59.32 0.0M
2023-05-09 59.64 59.64 59.31 59.57 0.0M
2023-05-08 59.50 59.79 59.50 59.76 0.0M
2023-05-05 58.98 59.54 58.92 59.54 0.0M
2023-05-04 58.95 58.95 58.57 58.80 0.0M
2023-05-03 59.07 59.12 58.99 59.03 0.0M
2023-05-02 59.61 59.61 58.76 58.79 0.0M
2023-04-28 59.32 59.46 58.89 59.46 0.0M
2023-04-27 58.86 59.15 58.86 59.06 0.0M
2023-04-26 59.35 59.35 58.84 58.88 0.0M
2023-04-25 59.37 59.47 59.34 59.43 0.0M
2023-04-24 59.45 59.70 59.45 59.64 0.0M
2023-04-21 59.44 59.56 59.26 59.56 0.0M
2023-04-20 59.15 59.36 59.15 59.36 0.0M
2023-04-19 59.36 59.44 59.21 59.38 0.0M
2023-04-18 59.39 59.57 59.39 59.46 0.0M
2023-04-17 59.44 59.50 59.23 59.23 0.0M
2023-04-14 59.06 59.31 59.06 59.28 0.0M
2023-04-13 58.86 58.94 58.83 58.94 0.0M
2023-04-12 58.65 58.86 58.64 58.70 0.0M
2023-04-11 58.74 58.74 58.48 58.59 0.0M
2023-04-06 58.06 58.32 58.06 58.32 0.0M
2023-04-05 58.03 58.04 57.86 58.00 0.0M
2023-04-04 58.35 58.42 57.98 57.98 0.0M
2023-04-03 58.23 58.23 58.01 58.04 0.0M
2023-03-31 57.74 58.14 57.73 58.03 0.0M
2023-03-30 57.36 57.70 57.33 57.65 0.0M
2023-03-29 56.66 57.05 56.66 57.05 0.0M
2023-03-28 56.74 56.74 56.25 56.34 0.0M
2023-03-27 56.57 56.57 56.25 56.36 0.0M
2023-03-24 56.14 56.14 55.45 55.78 0.0M
2023-03-23 56.26 56.55 56.23 56.45 0.0M
2023-03-22 56.49 56.71 56.45 56.57 0.0M
2023-03-21 56.08 56.63 56.08 56.43 0.0M
2023-03-20 54.85 55.79 54.62 55.75 0.0M
2023-03-17 56.32 56.32 55.06 55.17 0.0M
2023-03-16 55.88 55.93 55.15 55.81 0.0M
2023-03-15 56.58 56.58 55.05 55.13 0.0M
2023-03-14 55.99 56.79 55.85 56.77 0.0M
2023-03-13 56.93 56.93 55.60 55.86 0.0M
2023-03-10 57.15 57.42 57.15 57.29 0.0M
2023-03-09 57.96 58.05 57.90 58.05 0.0M
2023-03-08 57.88 58.12 57.88 58.12 0.0M
2023-03-07 58.42 58.62 58.09 58.09 0.0M
2023-03-06 58.73 58.73 58.38 58.54 0.0M
2023-03-03 58.35 58.54 58.35 58.54 0.0M
2023-03-02 57.45 57.99 57.45 57.99 0.0M
2023-03-01 58.17 58.23 57.67 57.69 0.0M
2023-02-28 58.03 58.32 58.02 58.02 0.0M
2023-02-27 58.03 58.35 58.03 58.29 0.0M
2023-02-24 58.43 58.44 57.62 57.62 0.0M
2023-02-23 58.46 58.57 58.27 58.27 0.0M
2023-02-22 58.24 58.28 58.00 58.26 0.0M
2023-02-21 58.44 58.55 58.40 58.44 0.0M
2023-02-20 58.74 58.74 58.50 58.60 0.0M
2023-02-17 58.11 58.51 57.95 58.51 0.0M
2023-02-16 58.76 58.76 58.36 58.58 0.0M
2023-02-15 58.14 58.52 58.14 58.52 0.1M
2023-02-14 58.31 58.51 58.21 58.21 0.0M
2023-02-13 57.71 58.19 57.71 58.18 0.0M
2023-02-10 57.79 57.79 57.41 57.65 0.0M
2023-02-09 58.26 58.39 58.17 58.17 0.0M
2023-02-08 58.19 58.19 57.82 57.82 0.0M
2023-02-07 57.64 57.72 57.55 57.70 0.0M
2023-02-06 57.73 57.80 57.39 57.58 0.0M
2023-02-03 57.48 58.02 57.45 58.02 0.0M
2023-02-02 57.39 57.78 57.24 57.75 0.0M
2023-02-01 57.23 57.36 56.92 57.03 0.0M
2023-01-31 57.11 57.12 56.73 57.12 0.0M
2023-01-30 57.06 57.21 56.97 57.21 0.0M
2023-01-27 57.17 57.34 57.17 57.34 0.0M
2023-01-26 57.27 57.27 57.17 57.18 0.0M
2023-01-25 57.07 57.07 56.72 56.97 0.0M
2023-01-24 57.39 57.39 56.97 57.14 0.0M
2023-01-23 56.98 57.23 56.98 57.23 0.0M
2023-01-20 56.90 56.96 56.85 56.96 0.0M
2023-01-19 57.28 57.28 56.75 56.75 0.0M
2023-01-18 57.54 57.77 57.53 57.59 0.0M
2023-01-17 57.21 57.52 57.12 57.52 0.0M
2023-01-16 57.22 57.24 57.01 57.21 0.0M
2023-01-13 56.78 57.01 56.78 56.97 0.0M
2023-01-12 56.51 56.73 56.51 56.67 0.0M
2023-01-11 56.19 56.54 56.14 56.37 0.0M
2023-01-10 56.10 56.14 56.03 56.10 0.0M
2023-01-09 56.05 56.38 56.05 56.38 0.0M
2023-01-06 55.42 55.98 55.32 55.98 0.0M
2023-01-05 55.12 55.49 55.12 55.36 0.0M
2023-01-04 54.92 55.44 54.92 55.44 0.0M
2023-01-03 54.29 54.76 54.29 54.58 0.0M
2023-01-02 53.90 54.26 53.86 54.26 0.0M