Amundi MSCI Emerging Markets ESG Selection - UCITS ETF DR (C) (SADM)

SADM
🏛️ Allemagne →
61.61
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 47.54 47.58 47.43 47.44 0.0M
2023-12-28 47.49 47.53 47.30 47.53 0.0M
2023-12-27 46.86 47.15 46.84 46.84 0.0M
2023-12-22 46.51 46.73 46.41 46.73 0.0M
2023-12-21 47.04 47.15 46.90 47.15 0.0M
2023-12-20 47.24 47.24 46.90 47.04 0.0M
2023-12-19 47.06 47.45 46.92 47.27 0.0M
2023-12-18 47.27 47.27 46.84 46.84 0.0M
2023-12-15 47.26 47.50 47.26 47.50 0.0M
2023-12-14 46.73 47.00 46.70 46.88 0.0M
2023-12-13 46.32 46.37 46.17 46.21 0.0M
2023-12-12 46.74 46.74 46.36 46.57 0.0M
2023-12-11 46.56 46.75 46.43 46.73 0.0M
2023-12-08 46.64 46.80 46.56 46.63 0.0M
2023-12-07 46.59 46.77 46.59 46.69 0.0M
2023-12-06 46.80 46.90 46.71 46.71 0.0M
2023-12-05 46.34 46.54 46.30 46.54 0.0M
2023-12-04 46.67 46.83 46.67 46.68 0.0M
2023-12-01 46.60 46.88 46.58 46.80 0.0M
2023-11-30 46.59 46.80 46.52 46.75 0.0M
2023-11-29 46.52 46.62 46.37 46.48 0.0M
2023-11-28 46.64 46.75 46.50 46.73 0.0M
2023-11-27 46.54 46.76 46.52 46.60 0.0M
2023-11-24 46.88 46.88 46.70 46.85 0.0M
2023-11-23 47.25 47.36 47.17 47.17 0.0M
2023-11-22 46.80 47.22 46.80 47.12 0.0M
2023-11-21 47.02 47.02 46.80 46.87 0.0M
2023-11-20 46.82 47.12 46.82 47.07 0.0M
2023-11-17 46.89 46.98 46.79 46.79 0.0M
2023-11-16 47.21 47.30 46.81 46.81 0.0M
2023-11-15 47.27 47.77 47.27 47.72 0.0M
2023-11-14 46.31 46.93 46.30 46.86 0.0M
2023-11-13 46.33 46.49 46.31 46.49 0.0M
2023-11-10 46.08 46.28 45.96 46.28 0.0M
2023-11-09 46.53 46.58 46.41 46.47 0.0M
2023-11-08 46.65 46.83 46.65 46.67 0.0M
2023-11-07 46.69 46.83 46.58 46.83 0.0M
2023-11-06 47.05 47.09 46.86 46.93 0.0M
2023-11-03 46.38 46.73 46.15 46.64 0.0M
2023-11-02 45.61 45.96 45.61 45.95 0.0M
2023-11-01 45.01 45.35 44.96 45.35 0.0M
2023-10-31 44.83 44.93 44.79 44.83 0.0M
2023-10-30 45.53 45.62 45.16 45.16 0.0M
2023-10-27 45.42 45.53 45.05 45.05 0.0M
2023-10-26 44.80 45.17 44.36 45.08 0.1M
2023-10-25 45.26 45.34 45.08 45.21 0.0M
2023-10-24 44.81 45.62 44.80 45.62 0.0M
2023-10-23 45.00 45.00 44.64 44.90 0.0M
2023-10-20 45.50 45.50 45.13 45.13 0.0M
2023-10-19 45.91 45.91 45.70 45.83 0.0M
2023-10-18 46.47 46.52 46.19 46.19 0.0M
2023-10-17 46.94 46.97 46.61 46.78 0.0M
2023-10-16 46.79 47.18 46.66 47.18 0.0M
2023-10-13 46.96 47.02 46.75 47.02 0.1M
2023-10-12 47.37 47.44 47.00 47.00 0.0M
2023-10-11 46.98 47.22 46.95 47.07 0.0M
2023-10-10 46.40 46.87 46.33 46.86 0.0M
2023-10-09 46.12 46.28 45.91 46.08 0.0M
2023-10-06 46.22 46.33 46.05 46.33 0.0M
2023-10-05 46.02 46.05 45.75 45.75 0.0M
2023-10-04 45.97 46.11 45.88 45.88 0.0M
2023-10-03 46.45 46.54 46.37 46.37 0.0M
2023-10-02 46.82 46.88 46.62 46.76 0.0M
2023-09-29 47.00 47.04 46.70 46.72 0.0M
2023-09-28 46.73 46.73 46.35 46.45 0.0M
2023-09-27 46.73 46.87 46.73 46.79 0.0M
2023-09-26 46.65 46.71 46.55 46.57 0.0M
2023-09-25 46.86 47.09 46.76 47.04 0.0M
2023-09-22 47.07 47.36 47.07 47.09 0.0M
2023-09-21 46.89 46.89 46.47 46.50 0.0M
2023-09-20 47.27 47.41 47.19 47.35 0.0M
2023-09-19 47.47 47.50 47.22 47.22 0.0M
2023-09-18 47.87 47.87 47.47 47.50 0.0M
2023-09-15 48.28 48.28 47.71 47.71 0.0M
2023-09-14 47.61 47.95 47.44 47.94 0.0M
2023-09-13 47.34 47.53 47.21 47.46 0.0M
2023-09-12 47.46 47.53 47.35 47.46 0.0M
2023-09-11 47.41 47.49 47.24 47.24 0.0M
2023-09-08 47.07 47.15 46.96 47.03 0.0M
2023-09-07 47.25 47.32 46.98 46.98 0.0M
2023-09-06 47.68 47.80 47.50 47.58 0.0M
2023-09-05 47.80 47.95 47.67 47.89 0.0M
2023-09-04 48.25 48.25 47.96 47.96 0.0M
2023-09-01 47.50 48.11 47.43 47.99 0.1M
2023-08-31 47.24 47.53 47.20 47.27 0.1M
2023-08-30 47.67 47.67 47.44 47.44 0.0M
2023-08-29 47.77 47.98 47.70 47.89 0.0M
2023-08-28 47.43 47.72 47.25 47.66 0.0M
2023-08-25 47.13 47.38 46.92 47.06 0.1M
2023-08-24 47.54 47.58 47.09 47.13 0.0M
2023-08-23 46.63 47.21 46.63 47.07 0.0M
2023-08-22 46.36 46.73 46.34 46.37 0.0M
2023-08-21 46.21 46.31 46.09 46.09 0.0M
2023-08-18 46.51 46.54 46.13 46.26 0.0M
2023-08-17 47.00 47.11 46.66 46.76 0.0M
2023-08-16 46.88 46.88 46.50 46.65 0.0M
2023-08-15 47.36 47.36 46.73 46.99 0.0M
2023-08-14 47.32 47.55 47.26 47.37 0.0M
2023-08-11 47.94 47.94 47.56 47.58 0.0M
2023-08-10 47.96 48.64 47.96 48.27 0.0M
2023-08-09 48.17 48.33 47.64 47.82 0.0M
2023-08-08 48.15 48.15 47.75 47.84 0.0M
2023-08-07 48.60 48.81 48.28 48.28 0.0M
2023-08-04 48.73 48.77 48.46 48.64 0.0M
2023-08-03 48.74 48.96 48.51 48.86 0.0M
2023-08-02 48.87 49.00 48.51 48.61 0.0M
2023-08-01 49.89 49.93 49.59 49.71 0.0M
2023-07-31 49.89 50.00 49.61 49.84 0.0M
2023-07-28 49.45 49.74 49.45 49.74 0.0M
2023-07-27 48.74 49.18 48.74 49.18 0.0M
2023-07-26 48.62 48.78 48.37 48.78 0.0M
2023-07-25 48.58 49.05 48.58 48.67 0.0M
2023-07-24 47.25 48.35 47.25 48.27 0.0M
2023-07-21 47.50 47.65 47.48 47.55 0.0M
2023-07-20 47.44 47.63 47.36 47.56 0.0M
2023-07-19 47.49 47.77 47.36 47.65 0.0M
2023-07-18 47.37 47.58 47.33 47.45 0.0M
2023-07-17 47.62 47.69 47.39 47.69 0.0M
2023-07-14 47.88 47.98 47.55 47.81 0.0M
2023-07-13 47.80 47.97 47.77 47.97 0.0M
2023-07-12 47.39 47.86 47.38 47.78 0.0M
2023-07-11 47.23 47.38 47.10 47.21 0.0M
2023-07-10 46.86 47.03 46.85 46.98 0.0M
2023-07-07 46.78 47.15 46.73 47.10 0.0M
2023-07-06 47.34 47.38 46.72 46.72 0.0M
2023-07-05 47.79 47.83 47.55 47.72 0.0M
2023-07-04 48.26 48.26 48.09 48.20 0.0M
2023-07-03 48.12 48.12 47.89 47.97 0.0M
2023-06-30 47.31 47.50 47.30 47.37 0.0M
2023-06-29 47.13 47.20 47.01 47.07 0.0M
2023-06-28 47.28 47.32 47.01 47.16 0.0M
2023-06-27 47.40 47.40 47.17 47.36 0.0M
2023-06-26 47.22 47.22 47.05 47.09 0.0M
2023-06-23 47.18 47.45 47.00 47.03 0.0M
2023-06-22 47.49 47.49 47.25 47.46 0.0M
2023-06-21 47.95 48.01 47.61 47.68 0.0M
2023-06-20 48.50 48.50 48.23 48.25 0.0M
2023-06-19 48.67 49.03 48.67 48.96 0.0M
2023-06-16 49.17 49.33 48.98 48.98 0.0M
2023-06-15 49.22 49.22 48.98 49.08 0.0M
2023-06-14 48.70 49.05 48.62 48.95 0.0M
2023-06-13 48.89 49.04 48.76 49.04 0.0M
2023-06-12 48.43 48.66 48.41 48.48 0.0M
2023-06-09 48.42 48.58 48.22 48.50 0.0M
2023-06-08 48.11 48.33 48.10 48.33 0.0M
2023-06-07 48.44 48.54 48.27 48.41 0.0M
2023-06-06 47.62 48.37 47.62 48.22 0.0M
2023-06-05 47.77 47.96 47.77 47.90 0.0M
2023-06-02 47.37 48.01 47.37 47.94 0.0M
2023-06-01 46.65 46.98 46.30 46.98 0.0M
2023-05-31 46.40 46.71 46.16 46.16 0.0M
2023-05-30 47.35 47.35 46.62 46.66 0.0M
2023-05-29 47.18 47.18 47.00 47.12 0.0M
2023-05-26 46.98 47.48 46.88 47.42 0.0M
2023-05-25 46.99 47.00 46.69 46.75 0.0M
2023-05-24 47.03 47.09 46.64 46.71 0.0M
2023-05-23 47.46 47.60 47.22 47.60 0.0M
2023-05-22 47.38 47.75 47.38 47.68 0.0M
2023-05-19 47.31 47.39 47.09 47.18 0.0M
2023-05-18 47.34 47.42 47.34 47.35 0.0M
2023-05-17 47.35 47.37 47.02 47.37 0.0M
2023-05-16 47.14 47.30 47.06 47.27 0.0M
2023-05-15 47.19 47.37 46.87 47.37 0.0M
2023-05-12 46.61 46.73 46.51 46.53 0.0M
2023-05-11 46.71 47.08 46.56 46.63 0.0M
2023-05-10 46.57 46.75 46.46 46.75 0.1M
2023-05-09 46.60 46.80 46.49 46.69 0.0M
2023-05-08 46.81 46.90 46.69 46.78 0.0M
2023-05-05 46.36 46.66 46.36 46.66 0.0M
2023-05-04 46.10 46.34 45.93 46.19 0.0M
2023-05-03 45.89 45.94 45.78 45.83 0.0M
2023-05-02 46.53 46.55 45.92 45.94 0.0M
2023-04-28 46.34 46.49 46.17 46.43 0.1M
2023-04-27 45.85 46.20 45.84 46.14 0.0M
2023-04-26 45.92 45.99 45.67 45.74 0.0M
2023-04-25 45.77 45.92 45.70 45.79 0.0M
2023-04-24 46.39 46.55 46.27 46.27 0.0M
2023-04-21 46.92 46.92 46.59 46.62 0.0M
2023-04-20 47.04 47.27 46.99 47.24 0.0M
2023-04-19 47.54 47.54 47.13 47.26 0.0M
2023-04-18 47.89 48.05 47.68 47.68 0.0M
2023-04-17 47.78 47.95 47.73 47.87 0.0M
2023-04-14 47.49 47.55 47.21 47.47 0.0M
2023-04-13 47.42 47.50 47.27 47.41 0.0M
2023-04-12 47.42 47.64 47.17 47.17 0.0M
2023-04-11 47.80 47.96 47.68 47.84 0.0M
2023-04-06 47.31 47.53 47.31 47.40 0.0M
2023-04-05 47.70 47.77 47.25 47.40 0.0M
2023-04-04 47.70 47.82 47.40 47.40 0.0M
2023-04-03 47.95 47.99 47.80 47.88 0.0M
2023-03-31 47.79 48.09 47.79 47.99 0.0M
2023-03-30 47.63 47.94 47.60 47.88 0.0M
2023-03-29 47.40 47.74 47.39 47.68 0.0M
2023-03-28 46.99 47.37 46.92 47.32 0.0M
2023-03-27 47.05 47.05 46.75 46.88 0.0M
2023-03-24 47.04 47.16 46.74 47.00 0.0M
2023-03-23 46.82 47.23 46.81 47.14 0.0M
2023-03-22 46.43 46.73 46.43 46.62 0.0M
2023-03-21 46.13 46.44 46.13 46.27 0.0M
2023-03-20 45.89 46.20 45.81 46.07 0.0M
2023-03-17 46.76 46.93 46.07 46.07 0.0M
2023-03-16 46.24 46.61 45.97 46.46 0.0M
2023-03-15 46.39 46.40 45.96 46.16 0.0M
2023-03-14 46.07 46.65 46.05 46.59 0.0M
2023-03-13 46.98 46.99 46.30 46.78 0.1M
2023-03-10 47.05 47.30 46.84 47.18 0.0M
2023-03-09 47.94 48.04 47.71 47.71 0.0M
2023-03-08 48.21 48.56 48.20 48.38 0.0M
2023-03-07 48.58 48.76 48.30 48.45 0.0M
2023-03-06 48.87 48.91 48.64 48.82 0.0M
2023-03-03 48.77 48.96 48.71 48.86 0.0M
2023-03-02 48.19 48.60 48.19 48.54 0.0M
2023-03-01 48.77 48.77 48.16 48.28 0.0M
2023-02-28 47.49 47.84 47.49 47.77 0.0M
2023-02-27 48.15 48.25 47.87 48.01 0.0M
2023-02-24 48.37 48.45 47.87 47.87 0.0M
2023-02-23 48.98 49.32 48.85 48.85 0.0M
2023-02-22 48.57 48.72 48.42 48.56 0.0M
2023-02-21 49.09 49.25 48.85 48.85 0.0M
2023-02-20 49.61 49.67 49.45 49.60 0.0M
2023-02-17 49.31 49.64 49.28 49.28 0.0M
2023-02-16 49.81 49.89 49.46 49.87 0.0M
2023-02-15 49.36 49.69 49.33 49.69 0.0M
2023-02-14 49.96 50.00 49.76 49.92 0.0M
2023-02-13 50.09 50.26 49.94 50.13 0.0M
2023-02-10 49.82 50.14 49.78 49.97 0.0M
2023-02-09 50.45 50.66 50.31 50.31 0.0M
2023-02-08 50.24 50.30 49.90 49.91 0.0M
2023-02-07 50.19 50.38 50.01 50.06 0.0M
2023-02-06 50.19 50.19 49.62 50.01 0.0M
2023-02-03 50.34 50.62 50.34 50.42 0.0M
2023-02-02 50.32 50.85 50.27 50.63 0.0M
2023-02-01 50.84 50.87 50.49 50.62 0.0M
2023-01-31 50.23 50.54 50.11 50.51 0.0M
2023-01-30 50.67 50.92 50.56 50.92 0.0M
2023-01-27 51.65 51.94 51.55 51.67 0.0M
2023-01-26 51.55 51.81 51.42 51.79 0.0M
2023-01-25 51.38 51.40 50.82 51.27 0.0M
2023-01-24 51.42 51.60 51.14 51.40 0.0M
2023-01-23 51.07 51.77 50.93 51.65 0.0M
2023-01-20 50.87 51.15 50.72 51.01 0.0M
2023-01-19 50.47 50.77 50.15 50.66 0.0M
2023-01-18 50.64 50.82 50.46 50.46 0.0M
2023-01-17 50.29 50.74 50.29 50.74 0.0M
2023-01-16 50.53 50.53 50.28 50.41 0.0M
2023-01-13 50.36 50.73 50.25 50.57 0.0M
2023-01-12 50.22 50.51 50.17 50.31 0.0M
2023-01-11 50.25 50.53 50.21 50.43 0.0M
2023-01-10 50.06 50.40 50.00 50.30 0.0M
2023-01-09 50.10 50.51 50.10 50.40 0.1M
2023-01-06 49.52 49.99 49.52 49.85 0.0M
2023-01-05 49.04 49.67 48.98 49.36 0.0M
2023-01-04 48.67 49.16 48.61 49.01 0.0M
2023-01-03 48.01 48.62 48.01 48.17 0.1M
2023-01-02 47.40 47.96 47.32 47.96 0.0M