Amundi MSCI Emerging Markets ESG Broad Transition - UCITS ETF DR (C) (SBIM)

SBIM
🏛️ Allemagne →
59.66
Dernière Mise à Jour: 2025-10-03
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
2021-12-30 50.70 50.70 50.70 50.70 0.0M
2021-12-29 50.94 50.94 50.52 50.61 0.0M
2021-12-28 51.19 51.19 50.92 50.92 0.0M
2021-12-27 51.06 51.23 51.06 51.15 0.0M
2021-12-23 50.79 50.96 50.64 50.96 0.0M
2021-12-22 50.49 50.63 50.49 50.63 0.0M
2021-12-21 50.23 50.54 50.23 50.54 0.0M
2021-12-20 49.56 49.63 49.27 49.27 0.0M
2021-12-17 50.13 50.61 50.13 50.61 0.0M
2021-12-16 51.04 51.10 50.87 50.87 0.0M
2021-12-15 50.92 50.92 50.33 50.33 0.0M
2021-12-14 50.97 50.97 50.70 50.79 0.0M
2021-12-13 51.72 51.72 51.03 51.03 0.0M
2021-12-10 51.89 51.89 51.64 51.64 0.0M
2021-12-09 52.15 52.15 51.91 52.08 0.0M
2021-12-08 51.83 51.95 51.83 51.91 0.0M
2021-12-07 51.61 52.02 51.61 52.02 0.0M
2021-12-06 50.77 50.90 50.48 50.90 0.0M
2021-12-03 51.42 51.42 50.69 50.69 0.0M
2021-12-02 51.48 51.48 51.24 51.44 0.0M
2021-12-01 50.97 51.57 50.97 51.57 0.0M
2021-11-30 50.21 50.47 50.01 50.41 0.0M
2021-11-29 50.92 51.09 50.64 50.64 0.0M
2021-11-26 51.21 51.21 50.08 50.08 0.0M
2021-11-25 52.72 52.72 52.63 52.66 0.0M
2021-11-24 52.59 52.59 52.31 52.53 0.0M
2021-11-23 52.51 52.51 52.24 52.24 0.0M
2021-11-22 52.82 52.82 52.72 52.72 0.0M
2021-11-19 52.82 52.84 52.66 52.78 0.0M
2021-11-18 53.01 53.01 52.50 52.50 0.0M
2021-11-17 53.75 53.75 53.38 53.38 0.0M
2021-11-16 53.60 53.61 53.33 53.48 0.0M
2021-11-15 53.05 53.20 53.05 53.09 0.0M
2021-11-12 52.96 53.06 52.92 53.06 0.0M
2021-11-11 52.36 52.96 52.36 52.96 0.0M
2021-11-10 51.82 52.15 51.82 52.15 0.0M
2021-11-09 51.79 51.89 51.69 51.69 0.0M
2021-11-08 51.81 51.90 51.76 51.84 0.0M
2021-11-05 51.44 51.67 51.44 51.53 0.0M
2021-11-04 51.85 51.85 51.53 51.53 0.0M
2021-11-03 51.25 51.30 51.24 51.24 0.0M
2021-11-02 51.32 51.32 51.24 51.24 0.0M
2021-11-01 51.39 51.78 51.39 51.69 0.0M
2021-10-29 51.08 51.35 51.08 51.35 0.0M
2021-10-28 51.84 51.84 51.39 51.39 0.0M
2021-10-27 52.04 52.04 51.85 51.95 0.0M
2021-10-26 52.61 52.70 52.51 52.51 0.0M
2021-10-25 52.21 52.53 52.21 52.53 0.0M
2021-10-22 52.35 52.36 52.02 52.02 0.0M
2021-10-21 52.04 52.05 51.97 51.97 0.0M
2021-10-20 52.37 52.62 52.37 52.57 0.0M
2021-10-19 52.32 52.50 52.31 52.50 0.0M
2021-10-18 51.96 52.00 51.77 52.00 0.0M
2021-10-15 51.84 52.19 51.83 52.19 0.0M
2021-10-14 51.47 51.53 51.45 51.45 0.0M
2021-10-13 51.19 51.32 51.19 51.32 0.0M
2021-10-12 50.57 51.04 50.57 51.02 0.0M
2021-10-11 51.38 51.42 51.38 51.42 0.0M
2021-10-08 50.91 51.13 50.91 51.13 0.0M
2021-10-07 50.83 51.18 50.83 51.18 0.0M
2021-10-06 49.79 49.88 49.55 49.84 0.0M
2021-10-05 49.89 50.29 49.89 50.20 0.0M
2021-10-04 50.04 50.04 49.46 49.46 0.0M
2021-10-01 50.90 50.90 50.36 50.39 0.0M
2021-09-30 50.67 50.90 50.67 50.90 0.0M
2021-09-29 50.35 50.35 50.30 50.30 0.0M
2021-09-28 50.62 50.62 50.26 50.26 0.0M
2021-09-27 50.90 50.90 50.67 50.86 0.0M
2021-09-24 50.71 50.71 50.51 50.54 0.0M
2021-09-23 50.83 50.83 50.83 50.83 0.0M
2021-09-22 50.48 50.79 50.39 50.79 0.0M
2021-09-21 50.16 50.16 49.98 49.98 0.0M
2021-09-20 50.17 50.17 49.76 49.76 0.0M
2021-09-17 51.25 51.25 50.98 50.98 0.0M
2021-09-16 50.76 51.03 50.76 50.92 0.0M
2021-09-15 51.36 51.36 51.07 51.07 0.0M
2021-09-14 51.43 51.51 51.43 51.48 0.0M
2021-09-13 51.56 51.78 51.56 51.78 0.0M
2021-09-10 51.97 52.15 51.80 51.80 0.0M
2021-09-09 51.30 51.63 51.29 51.63 0.0M
2021-09-08 52.10 52.39 51.82 51.82 0.0M
2021-09-07 52.47 52.54 52.27 52.54 0.0M
2021-09-06 52.28 52.53 52.28 52.53 0.0M
2021-09-03 51.72 52.06 51.72 51.99 0.0M
2021-09-02 52.00 52.10 52.00 52.10 0.0M
2021-09-01 52.16 52.20 51.92 52.20 0.0M
2021-08-31 51.54 51.69 51.47 51.69 0.0M
2021-08-30 51.01 51.04 51.01 51.03 0.0M
2021-08-27 50.54 50.87 50.54 50.87 0.0M
2021-08-26 50.44 50.65 50.44 50.53 0.0M
2021-08-25 50.92 50.98 50.92 50.96 0.0M
2021-08-24 50.43 50.94 50.43 50.94 0.0M
2021-08-23 49.50 49.66 49.50 49.66 0.0M
2021-08-20 48.89 49.27 48.81 49.27 0.0M
2021-08-19 49.30 49.31 49.06 49.24 0.0M
2021-08-18 50.44 50.44 50.28 50.28 0.0M
2021-08-17 49.61 49.99 49.61 49.99 0.0M
2021-08-16 50.34 50.47 50.34 50.37 0.0M
2021-08-13 50.81 50.81 50.72 50.72 0.0M
2021-08-12 51.25 51.37 51.19 51.19 0.0M
2021-08-11 51.62 51.65 51.53 51.53 0.0M
2021-08-10 51.83 51.83 51.65 51.65 0.0M
2021-08-09 51.40 51.55 51.40 51.55 0.0M
2021-08-06 51.19 51.30 51.16 51.16 0.0M
2021-08-05 51.19 51.47 51.19 51.47 0.0M
2021-08-04 51.40 51.53 51.34 51.40 0.0M
2021-08-03 50.85 50.88 50.76 50.76 0.0M
2021-08-02 50.79 51.01 50.68 50.96 0.0M
2021-07-30 50.11 50.47 50.11 50.47 0.0M
2021-07-29 50.90 51.06 50.82 50.82 0.0M
2021-07-28 49.60 50.56 49.60 50.56 0.0M
2021-07-27 49.53 49.53 48.97 48.97 0.0M
2021-07-26 50.62 50.62 50.36 50.52 0.0M
2021-07-23 52.07 52.07 51.43 51.60 0.0M
2021-07-22 52.32 52.37 52.24 52.24 0.0M
2021-07-21 51.71 51.89 51.67 51.89 0.0M
2021-07-20 51.72 51.81 51.62 51.81 0.0M
2021-07-19 52.08 52.08 51.58 51.58 0.0M
2021-07-16 52.84 52.88 52.56 52.56 0.0M
2021-07-15 53.01 53.01 52.88 52.96 0.0M
2021-07-14 52.69 52.87 52.63 52.63 0.0M
2021-07-13 52.61 52.82 52.61 52.82 0.0M
2021-07-12 51.99 52.19 51.95 52.18 0.0M
2021-07-09 51.70 52.08 51.70 52.08 0.0M
2021-07-08 51.82 51.82 51.30 51.37 0.0M
2021-07-07 52.66 52.85 52.58 52.63 0.0M
2021-07-06 53.10 53.10 52.71 52.71 0.0M
2021-07-05 53.06 53.06 52.95 52.95 0.0M
2021-07-02 52.99 53.24 52.99 53.24 0.0M
2021-07-01 53.66 53.66 53.26 53.26 0.0M
2021-06-30 53.71 53.73 53.60 53.68 0.0M
2021-06-29 53.44 53.55 53.44 53.55 0.0M
2021-06-28 53.61 53.91 53.61 53.68 0.0M
2021-06-25 53.68 53.68 53.54 53.62 0.0M
2021-06-24 53.05 53.28 53.05 53.28 0.0M
2021-06-23 53.00 53.00 52.77 52.89 0.0M
2021-06-22 52.68 52.68 52.49 52.49 0.0M
2021-06-21 52.63 52.71 52.63 52.68 0.0M
2021-06-18 53.20 53.20 52.94 52.94 0.0M
2021-06-17 52.65 53.14 52.65 53.14 0.0M
2021-06-16 52.43 52.50 52.35 52.50 0.0M
2021-06-15 52.75 52.75 52.41 52.41 0.0M
2021-06-14 52.85 52.85 52.72 52.85 0.0M
2021-06-11 52.60 52.79 52.60 52.67 0.0M
2021-06-10 52.45 52.61 52.37 52.61 0.0M
2021-06-09 52.24 52.25 52.18 52.25 0.0M
2021-06-08 52.41 52.42 52.27 52.27 0.0M
2021-06-07 52.70 52.70 52.31 52.31 0.0M
2021-06-04 52.62 52.75 52.60 52.75 0.0M
2021-06-03 52.56 52.69 52.32 52.63 0.0M
2021-06-02 52.46 52.73 52.46 52.73 0.0M
2021-06-01 52.55 52.69 52.49 52.49 0.0M
2021-05-31 52.15 52.15 51.99 51.99 0.0M
2021-05-28 51.54 51.75 51.54 51.75 0.0M
2021-05-27 51.21 51.35 51.21 51.35 0.0M
2021-05-26 51.13 51.15 51.13 51.15 0.0M
2021-05-25 50.93 50.93 50.71 50.71 0.0M
2021-05-21 50.36 50.36 50.16 50.16 0.0M
2021-05-20 50.17 50.45 49.99 50.45 0.0M
2021-05-19 49.97 49.97 49.83 49.95 0.0M
2021-05-18 50.47 50.47 50.28 50.34 0.0M
2021-05-17 49.70 49.95 49.47 49.83 0.0M
2021-05-14 49.51 49.88 49.51 49.88 0.0M
2021-05-13 49.12 49.33 49.12 49.33 0.0M
2021-05-12 50.10 50.10 49.53 49.53 0.0M
2021-05-11 50.13 50.16 49.96 50.16 0.0M
2021-05-10 51.08 51.27 50.72 50.72 0.0M
2021-05-07 51.28 51.65 51.28 51.65 0.0M
2021-05-06 51.22 51.28 51.12 51.28 0.0M
2021-05-05 50.93 51.22 50.93 51.22 0.0M
2021-05-04 51.31 51.32 50.65 50.65 0.0M
2021-05-03 51.13 51.28 51.13 51.28 0.0M
2021-04-30 51.47 51.47 51.27 51.41 0.0M
2021-04-29 52.19 52.19 51.65 51.65 0.0M
2021-04-28 51.84 51.93 51.84 51.88 0.0M
2021-04-27 51.90 51.90 51.78 51.80 0.0M
2021-04-26 51.63 51.78 51.45 51.76 0.0M
2021-04-23 51.68 51.74 51.68 51.73 0.0M
2021-04-22 51.30 51.55 51.19 51.55 0.0M
2021-04-21 51.01 51.18 51.01 51.18 0.0M
2021-04-20 51.60 51.60 50.99 50.99 0.0M
2021-04-19 51.93 51.93 51.44 51.44 0.0M
2021-04-16 51.89 52.03 51.89 51.89 0.0M
2021-04-15 51.42 51.70 51.42 51.70 0.0M
2021-04-14 51.52 51.68 51.52 51.58 0.0M
2021-04-13 51.13 51.40 51.12 51.40 0.0M
2021-04-12 51.16 51.21 51.08 51.08 0.0M
2021-04-09 51.57 51.59 51.43 51.43 0.0M
2021-04-08 52.24 52.24 52.03 52.05 0.0M
2021-04-07 52.03 52.03 51.56 51.62 0.0M
2021-04-06 52.32 52.60 52.32 52.60 0.0M
2021-04-01 52.45 52.68 52.45 52.61 0.0M
2021-03-31 51.62 52.02 51.62 52.02 0.0M
2021-03-30 51.55 51.82 51.53 51.82 0.0M
2021-03-29 51.07 51.43 51.07 51.33 0.0M
2021-03-26 51.16 51.23 50.88 50.90 0.0M
2021-03-25 50.22 50.53 50.00 50.53 0.0M
2021-03-24 50.68 50.91 50.46 50.46 0.0M
2021-03-23 51.18 51.35 51.18 51.35 0.0M
2021-03-22 51.51 51.65 51.51 51.65 0.0M
2021-03-19 51.36 51.79 51.36 51.79 0.0M
2021-03-18 51.95 51.95 51.69 51.69 0.0M
2021-03-17 51.86 51.86 51.43 51.57 0.0M
2021-03-16 51.92 52.22 51.89 52.22 0.0M
2021-03-15 51.45 51.75 51.45 51.57 0.0M
2021-03-12 51.63 51.63 51.52 51.52 0.0M
2021-03-11 52.20 52.35 52.20 52.35 0.0M
2021-03-10 51.18 51.18 51.14 51.14 0.0M
2021-03-09 50.34 51.37 50.34 51.37 0.0M
2021-03-08 50.55 50.79 50.55 50.64 0.0M
2021-03-05 51.31 51.31 50.84 50.84 0.0M
2021-03-04 51.44 51.54 51.21 51.54 0.0M
2021-03-03 52.43 52.43 51.85 51.85 0.0M
2021-03-02 51.61 51.83 51.45 51.45 0.0M
2021-03-01 51.56 52.24 51.56 52.24 0.0M
2021-02-26 50.41 50.82 50.33 50.82 0.0M
2021-02-25 52.41 52.41 51.64 51.64 0.0M
2021-02-24 52.02 52.02 51.96 51.96 0.0M
2021-02-23 52.50 52.50 52.05 52.19 0.0M
2021-02-22 52.67 52.67 52.57 52.61 0.0M
2021-02-19 53.73 54.12 53.73 54.12 0.0M
2021-02-18 54.02 54.02 53.51 53.51 0.0M
2021-02-17 54.92 54.95 54.68 54.70 0.0M
2021-02-16 54.79 54.79 54.62 54.62 0.0M
2021-02-15 54.67 54.91 54.67 54.91 0.0M
2021-02-12 54.13 54.70 54.09 54.70 0.0M
2021-02-11 53.98 54.44 53.98 54.44 0.0M
2021-02-10 53.82 53.86 53.67 53.67 0.0M
2021-02-09 53.12 53.42 53.07 53.42 0.0M
2021-02-08 53.04 53.19 53.02 53.19 0.0M
2021-02-05 52.99 53.05 52.94 53.05 0.0M
2021-02-04 52.66 52.76 52.66 52.73 0.0M
2021-02-03 53.00 53.00 52.88 52.88 0.0M
2021-02-02 52.23 52.50 52.23 52.44 0.0M
2021-02-01 51.05 51.29 51.05 51.29 0.0M
2021-01-29 50.17 50.24 50.12 50.12 0.0M
2021-01-28 50.53 51.18 50.53 51.18 0.0M
2021-01-27 51.72 51.72 51.40 51.40 0.0M
2021-01-26 51.98 52.17 51.98 52.08 0.0M
2021-01-25 53.12 53.12 52.54 52.54 0.0M
2021-01-22 52.16 52.16 51.83 52.04 0.0M
2021-01-21 53.14 53.14 52.78 52.78 0.0M
2021-01-20 52.77 52.83 52.76 52.76 0.0M
2021-01-19 52.31 52.31 51.97 51.97 0.0M
2021-01-18 51.53 51.66 51.53 51.66 0.0M
2021-01-15 51.60 51.60 51.42 51.45 0.0M
2021-01-14 51.52 51.99 51.52 51.99 0.0M
2021-01-13 51.12 51.12 51.04 51.04 0.0M
2021-01-12 50.93 51.14 50.93 51.14 0.0M
2021-01-11 50.73 50.85 50.73 50.74 0.0M
2021-01-08 50.30 50.71 50.23 50.71 0.0M
2021-01-07 49.26 49.26 49.25 49.25 0.0M
2021-01-06 49.03 49.24 48.91 49.21 0.0M
2021-01-05 48.94 49.17 48.90 49.14 0.0M
2021-01-04 48.89 49.11 48.66 48.66 0.0M