Amundi MSCI EMU ESG Broad Transition UCITS ETF ACC

MFED
🏛️ Allemagne →
311.40
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
2022-12-30 205.25 205.25 204.55 204.55 0.0M
2022-12-29 203.60 206.75 203.60 206.55 0.0M
2022-12-28 206.00 206.00 204.20 204.35 0.0M
2022-12-27 206.20 206.70 205.45 205.45 0.0M
2022-12-23 205.35 205.65 204.90 205.05 0.0M
2022-12-22 207.50 207.50 204.95 204.95 0.0M
2022-12-21 204.45 207.40 204.45 207.20 0.0M
2022-12-20 202.65 204.20 202.65 203.85 0.0M
2022-12-19 204.70 205.35 204.45 204.45 0.0M
2022-12-16 205.85 205.85 204.00 204.10 0.0M
2022-12-15 211.20 211.20 206.25 206.25 0.0M
2022-12-14 212.35 212.85 211.90 212.85 0.0M
2022-12-13 210.80 214.50 210.80 213.15 0.0M
2022-12-12 209.80 210.00 209.75 209.75 0.0M
2022-12-09 209.95 211.05 209.60 211.05 0.0M
2022-12-08 209.95 209.95 208.40 209.20 0.0M
2022-12-07 210.45 211.00 209.35 209.85 0.0M
2022-12-06 211.65 211.65 210.00 210.80 0.0M
2022-12-05 211.80 213.15 211.80 211.80 0.0M
2022-12-02 211.95 213.15 211.95 212.80 0.0M
2022-12-01 213.55 213.55 212.20 212.80 0.0M
2022-11-30 210.85 211.10 210.65 211.10 0.0M
2022-11-29 210.65 210.65 209.55 209.55 0.0M
2022-11-28 210.70 210.90 210.15 210.25 0.0M
2022-11-25 211.90 212.20 211.50 211.95 0.0M
2022-11-24 211.00 212.30 211.00 212.00 0.0M
2022-11-23 210.30 210.80 210.00 210.80 0.0M
2022-11-22 209.10 210.40 209.10 209.90 0.0M
2022-11-21 209.45 209.45 208.40 209.35 0.0M
2022-11-18 208.05 209.80 208.05 209.65 0.0M
2022-11-17 209.00 209.00 206.15 207.40 0.0M
2022-11-16 209.85 209.85 207.45 207.80 0.0M
2022-11-15 209.75 209.85 208.70 209.80 0.0M
2022-11-14 208.70 209.45 207.90 208.95 0.0M
2022-11-11 207.55 208.05 207.30 207.70 0.0M
2022-11-10 198.66 206.25 198.66 206.25 0.0M
2022-11-09 199.66 199.66 198.98 199.56 0.0M
2022-11-08 196.92 200.10 196.92 200.00 0.0M
2022-11-07 195.62 197.74 195.62 197.54 0.0M
2022-11-04 192.92 197.46 192.48 196.14 0.0M
2022-11-03 191.12 191.80 190.72 191.60 0.0M
2022-11-02 195.12 195.12 193.38 193.38 0.0M
2022-11-01 195.64 196.16 194.52 194.62 0.0M
2022-10-31 193.54 193.56 193.22 193.56 0.0M
2022-10-28 191.84 193.36 191.38 193.36 0.0M
2022-10-27 193.32 193.76 192.06 193.76 0.0M
2022-10-26 192.58 194.06 192.56 194.06 0.0M
2022-10-25 190.38 193.14 189.66 193.14 0.0M
2022-10-24 188.52 190.50 188.52 189.52 0.0M
2022-10-21 185.54 186.54 184.02 186.30 0.0M
2022-10-20 186.08 187.70 186.08 187.68 0.0M
2022-10-19 187.84 187.84 186.10 186.32 0.0M
2022-10-18 187.40 189.50 186.84 186.84 0.0M
2022-10-17 183.22 186.40 182.82 185.60 0.0M
2022-10-14 184.00 184.00 182.16 182.16 0.0M
2022-10-13 177.92 181.34 177.92 181.34 0.0M
2022-10-12 180.58 180.58 179.30 179.30 0.0M
2022-10-11 180.22 180.68 179.92 180.68 0.0M
2022-10-10 181.36 182.48 181.20 181.70 0.0M
2022-10-07 185.08 185.42 182.44 182.44 0.0M
2022-10-06 188.10 188.10 186.14 186.14 0.0M
2022-10-05 188.16 188.16 186.40 187.12 0.0M
2022-10-04 184.44 189.40 184.44 189.40 0.0M
2022-10-03 178.74 182.20 178.26 182.08 0.0M
2022-09-30 179.62 181.02 179.12 180.62 0.0M
2022-09-29 180.42 180.42 177.36 178.38 0.0M
2022-09-28 179.82 181.84 179.08 181.68 0.0M
2022-09-27 183.70 183.70 181.20 181.20 0.0M
2022-09-26 182.36 183.90 182.36 182.50 0.0M
2022-09-23 186.70 186.70 182.00 182.72 0.0M
2022-09-22 187.40 189.78 187.12 187.12 0.0M
2022-09-21 187.82 190.84 187.82 190.84 0.0M
2022-09-20 192.84 192.84 189.30 189.30 0.0M
2022-09-19 190.76 192.98 190.44 192.00 0.0M
2022-09-16 192.60 192.96 191.72 191.80 0.0M
2022-09-15 195.76 196.40 194.08 194.30 0.0M
2022-09-14 196.56 196.56 195.32 195.56 0.0M
2022-09-13 201.50 201.85 197.06 197.06 0.0M
2022-09-12 197.72 201.30 197.72 200.55 0.0M
2022-09-09 194.20 197.20 194.20 196.88 0.0M
2022-09-08 193.94 193.94 191.84 193.50 0.0M
2022-09-07 190.90 192.70 190.90 192.70 0.0M
2022-09-06 192.04 192.98 191.56 192.32 0.0M
2022-09-05 190.58 192.06 190.58 191.68 0.0M
2022-09-02 191.88 194.98 191.00 194.86 0.0M
2022-09-01 191.92 191.92 189.94 190.36 0.0M
2022-08-31 196.46 196.46 193.48 193.48 0.0M
2022-08-30 196.62 198.30 194.90 195.28 0.0M
2022-08-29 195.18 195.76 194.46 195.76 0.0M
2022-08-26 202.50 202.50 197.56 197.56 0.0M
2022-08-25 202.75 202.75 201.05 201.50 0.0M
2022-08-24 200.10 201.30 200.10 201.30 0.0M
2022-08-23 200.20 201.15 200.20 200.55 0.0M
2022-08-22 204.00 204.00 201.05 201.20 0.0M
2022-08-19 205.85 206.60 205.10 205.10 0.0M
2022-08-18 206.65 207.50 206.65 207.40 0.0M
2022-08-17 210.10 210.10 206.75 206.75 0.0M
2022-08-16 209.70 209.80 208.90 209.65 0.0M
2022-08-15 209.25 209.25 207.95 209.10 0.0M
2022-08-12 207.70 208.60 207.70 208.35 0.0M
2022-08-11 208.40 208.40 206.90 207.65 0.0M
2022-08-10 203.80 207.20 203.80 207.00 0.0M
2022-08-09 206.60 206.60 204.75 204.80 0.0M
2022-08-08 206.90 207.25 206.85 206.85 0.0M
2022-08-05 206.95 206.95 205.15 205.15 0.0M
2022-08-04 206.30 207.30 206.30 206.85 0.0M
2022-08-03 203.10 205.80 203.10 205.80 0.0M
2022-08-02 204.30 204.30 202.60 203.40 0.0M
2022-08-01 204.90 205.60 204.80 204.80 0.0M
2022-07-29 203.20 205.30 203.20 204.70 0.0M
2022-07-28 200.15 201.60 200.05 201.60 0.0M
2022-07-27 198.12 199.24 197.94 198.92 0.0M
2022-07-26 198.80 198.80 197.48 197.48 0.0M
2022-07-25 198.36 199.52 198.36 199.04 0.0M
2022-07-22 197.62 199.14 197.62 198.58 0.0M
2022-07-21 196.60 198.42 196.60 198.42 0.0M
2022-07-20 197.76 198.06 196.42 197.02 0.0M
2022-07-19 192.70 197.40 192.24 197.24 0.0M
2022-07-18 192.50 194.16 192.28 193.52 0.0M
2022-07-15 188.32 191.86 188.32 191.62 0.0M
2022-07-14 190.12 190.12 187.02 187.52 0.0M
2022-07-13 191.44 191.44 188.88 190.48 0.0M
2022-07-12 190.66 192.14 190.18 192.14 0.0M
2022-07-11 190.38 192.70 190.38 191.84 0.0M
2022-07-08 191.88 193.42 191.88 193.42 0.0M
2022-07-07 190.36 192.18 190.36 191.88 0.0M
2022-07-06 188.02 188.26 187.02 188.14 0.0M
2022-07-05 190.30 190.30 185.10 185.10 0.0M
2022-07-04 190.14 190.70 189.22 189.22 0.0M
2022-07-01 187.16 189.76 187.16 189.62 0.0M
2022-06-30 189.34 189.34 187.28 189.20 0.0M
2022-06-29 193.02 193.02 191.62 192.92 0.0M
2022-06-28 195.80 196.16 194.94 194.94 0.0M
2022-06-27 195.30 196.04 194.42 194.42 0.0M
2022-06-24 189.40 194.00 189.40 193.70 0.0M
2022-06-23 189.84 190.56 188.02 188.42 0.0M
2022-06-22 189.48 191.06 188.72 190.82 0.0M
2022-06-21 193.06 194.06 192.68 192.72 0.0M
2022-06-20 192.42 192.42 190.20 191.92 0.0M
2022-06-17 189.82 191.94 189.10 190.04 0.0M
2022-06-16 193.72 193.72 189.04 189.10 0.0M
2022-06-15 193.96 195.26 193.16 194.50 0.0M
2022-06-14 194.94 194.94 191.14 191.14 0.0M
2022-06-13 195.68 195.68 192.90 193.54 0.0M
2022-06-10 203.30 203.30 198.46 198.46 0.0M
2022-06-09 206.60 206.95 204.95 204.95 0.0M
2022-06-08 209.55 209.55 207.35 208.15 0.0M
2022-06-07 209.20 209.30 207.85 209.10 0.0M
2022-06-06 209.35 210.55 209.35 210.55 0.0M
2022-06-03 209.55 209.55 207.85 207.90 0.0M
2022-06-02 207.85 208.55 207.85 208.55 0.0M
2022-06-01 209.80 209.80 206.75 206.75 0.0M
2022-05-31 210.45 210.45 208.60 208.60 0.0M
2022-05-30 211.50 211.95 211.20 211.35 0.0M
2022-05-27 207.80 209.70 207.80 209.70 0.0M
2022-05-26 203.60 206.70 203.60 206.50 0.0M
2022-05-25 203.35 203.45 201.95 203.45 0.0M
2022-05-24 202.75 203.90 201.70 201.70 0.0M
2022-05-23 203.80 204.65 202.80 204.65 0.0M
2022-05-20 201.50 203.80 201.40 201.40 0.0M
2022-05-19 200.25 200.65 198.52 200.65 0.0M
2022-05-18 205.60 205.60 202.70 202.70 0.0M
2022-05-17 204.10 205.90 204.10 205.25 0.0M
2022-05-16 202.40 202.60 201.55 201.90 0.0M
2022-05-13 199.50 202.85 199.50 202.85 0.0M
2022-05-12 195.98 198.18 195.88 198.18 0.0M
2022-05-11 197.00 200.15 197.00 200.15 0.0M
2022-05-10 196.06 197.68 195.54 195.54 0.0M
2022-05-09 198.48 198.48 194.24 194.24 0.0M
2022-05-06 201.80 201.80 198.54 199.68 0.0M
2022-05-05 209.45 209.45 203.20 203.20 0.0M
2022-05-04 207.15 207.35 205.00 205.00 0.0M
2022-05-03 205.75 206.80 205.35 206.75 0.0M
2022-05-02 206.10 206.10 204.30 204.60 0.0M
2022-04-29 208.65 209.15 207.95 208.45 0.0M
2022-04-28 207.40 208.25 206.30 206.95 0.0M
2022-04-27 203.75 205.15 203.75 205.05 0.0M
2022-04-26 208.40 208.65 204.05 204.05 0.0M
2022-04-25 205.95 206.85 205.65 206.15 0.0M
2022-04-22 211.25 211.60 209.45 209.45 0.0M
2022-04-21 212.65 215.30 212.65 213.85 0.0M
2022-04-20 209.15 212.45 209.15 212.15 0.0M
2022-04-19 208.70 209.05 207.60 208.75 0.0M
2022-04-14 209.00 209.75 208.85 209.45 0.0M
2022-04-13 208.00 208.25 207.00 208.25 0.0M
2022-04-12 205.50 208.10 205.50 208.10 0.0M
2022-04-11 207.75 210.20 207.75 208.85 0.0M
2022-04-08 209.85 210.20 208.85 209.80 0.0M
2022-04-07 208.90 210.10 207.25 207.25 0.0M
2022-04-06 212.30 212.30 206.85 207.95 0.0M
2022-04-05 214.65 214.70 212.55 212.75 0.0M
2022-04-04 214.40 214.75 212.35 214.60 0.0M
2022-04-01 213.05 214.00 212.80 213.05 0.0M
2022-03-31 215.95 216.05 212.55 212.55 0.0M
2022-03-30 216.45 216.45 215.25 215.50 0.0M
2022-03-29 214.05 218.35 214.05 217.35 0.0M
2022-03-28 211.25 213.35 211.20 211.20 0.0M
2022-03-25 210.60 211.70 210.05 210.20 0.0M
2022-03-24 211.45 211.45 209.85 210.15 0.0M
2022-03-23 214.50 214.50 210.65 210.90 0.0M
2022-03-22 212.55 214.35 212.55 214.35 0.0M
2022-03-21 212.90 213.30 211.60 211.60 0.0M
2022-03-18 211.50 213.10 209.50 213.10 0.0M
2022-03-17 212.90 212.90 210.60 211.50 0.0M
2022-03-16 208.20 212.25 208.20 211.35 0.0M
2022-03-15 201.75 203.95 200.80 203.95 0.0M
2022-03-14 202.75 205.20 202.35 203.80 0.0M
2022-03-11 199.60 204.10 199.60 200.65 0.0M
2022-03-10 202.80 203.10 198.52 198.52 0.0M
2022-03-09 195.82 204.40 195.82 204.40 0.0M
2022-03-08 189.40 194.26 189.40 190.46 0.0M
2022-03-07 187.56 194.14 184.48 190.20 0.0M
2022-03-04 200.95 201.40 193.20 193.20 0.0M
2022-03-03 207.90 207.90 203.05 203.05 0.0M
2022-03-02 203.80 208.05 203.25 207.35 0.0M
2022-03-01 213.40 213.40 205.60 205.60 0.0M
2022-02-28 211.40 214.05 210.50 214.05 0.0M
2022-02-25 211.10 215.90 209.75 215.90 0.0M
2022-02-24 207.05 210.10 205.95 208.60 0.0M
2022-02-23 218.45 219.55 216.70 216.70 0.0M
2022-02-22 212.55 219.05 212.50 217.40 0.0M
2022-02-21 223.65 223.65 217.65 217.85 0.0M
2022-02-18 224.65 224.75 222.35 222.35 0.0M
2022-02-17 226.75 226.75 224.40 224.40 0.0M
2022-02-16 225.95 227.35 225.25 225.85 0.0M
2022-02-15 221.90 226.05 221.90 226.05 0.0M
2022-02-14 221.10 222.05 218.95 222.05 0.0M
2022-02-11 226.85 226.85 226.40 226.40 0.0M
2022-02-10 230.55 230.55 228.60 228.85 0.0M
2022-02-09 227.75 229.55 227.75 229.55 0.0M
2022-02-08 225.10 225.70 224.85 225.70 0.0M
2022-02-07 225.40 225.65 223.70 224.90 0.0M
2022-02-04 227.85 227.85 223.40 223.65 0.0M
2022-02-03 229.35 229.35 226.15 226.15 0.0M
2022-02-02 230.70 231.20 229.90 229.90 0.0M
2022-02-01 229.35 230.00 229.30 229.65 0.0M
2022-01-31 227.00 227.20 225.45 226.95 0.0M
2022-01-28 226.55 226.55 221.85 224.60 0.0M
2022-01-27 223.00 227.95 223.00 227.25 0.0M
2022-01-26 224.45 227.10 224.45 226.30 0.0M
2022-01-25 223.35 223.35 220.65 221.80 0.0M
2022-01-24 228.90 228.90 220.10 220.90 0.0M
2022-01-21 230.95 232.45 229.35 230.10 0.0M
2022-01-20 233.35 234.20 233.10 234.10 0.0M
2022-01-19 231.45 234.20 231.45 232.65 0.0M
2022-01-18 233.90 233.90 232.00 232.70 0.0M
2022-01-17 234.25 235.40 233.50 235.05 0.0M
2022-01-14 233.60 234.45 233.20 233.55 0.0M
2022-01-13 235.45 236.20 235.45 235.85 0.0M
2022-01-12 235.60 235.95 234.75 235.65 0.0M
2022-01-11 234.40 234.55 233.65 234.20 0.0M
2022-01-10 236.30 236.30 231.85 231.85 0.0M
2022-01-07 236.25 236.45 234.85 235.30 0.0M
2022-01-06 236.75 236.90 235.05 235.95 0.0M
2022-01-05 239.25 239.80 239.20 239.55 0.0M
2022-01-04 238.05 239.70 238.05 238.65 0.0M
2022-01-03 236.40 237.55 236.40 236.70 0.0M