Amundi Core MSCI USA UCITS ETF Acc (WEBHG)

WEBHG
🏛️ Allemagne →
36.66
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
2025-09-26 36.66 36.82 36.63 36.66 0.0M
2025-09-25 36.58 36.66 36.46 36.66 0.0M
2025-09-24 36.62 36.81 36.61 36.67 0.1M
2025-09-23 36.78 36.79 36.71 36.73 0.0M
2025-09-22 36.70 36.76 36.53 36.71 0.0M
2025-09-19 36.49 36.68 36.46 36.60 0.0M
2025-09-18 36.39 36.59 36.33 36.54 0.0M
2025-09-17 36.11 36.15 36.05 36.06 0.0M
2025-09-16 36.37 36.40 36.08 36.10 0.0M
2025-09-15 36.40 36.44 36.30 36.38 0.0M
2025-09-12 36.29 36.40 36.27 36.38 0.0M
2025-09-11 36.21 36.31 36.11 36.31 0.0M
2025-09-10 36.16 36.23 36.07 36.09 0.0M
2025-09-09 35.79 35.86 35.76 35.85 0.0M
2025-09-08 35.83 35.86 35.73 35.83 0.1M
2025-09-05 36.12 36.12 35.54 35.63 0.0M
2025-09-04 35.81 35.96 35.81 35.95 0.0M
2025-09-03 35.74 35.81 35.63 35.63 0.0M
2025-09-02 35.70 35.73 35.33 35.33 0.0M
2025-09-01 35.65 35.75 35.62 35.75 0.0M
2025-08-29 36.02 36.02 35.63 35.66 0.0M
2025-08-28 36.01 36.08 35.86 35.95 0.0M
2025-08-27 36.02 36.13 36.01 36.07 0.0M
2025-08-26 35.77 35.79 35.66 35.72 0.0M
2025-08-25 35.64 35.76 35.63 35.75 0.0M
2025-08-22 35.47 35.73 35.47 35.72 0.0M
2025-08-21 35.54 35.55 35.32 35.53 0.0M
2025-08-20 35.52 35.55 35.12 35.32 0.0M
2025-08-19 35.65 35.74 35.56 35.61 0.0M
2025-08-18 35.63 35.72 35.59 35.66 0.0M
2025-08-15 35.91 35.91 35.59 35.60 0.0M
2025-08-14 35.69 35.85 35.62 35.78 0.0M
2025-08-13 35.63 35.76 35.57 35.57 0.0M
2025-08-12 35.52 35.64 35.46 35.54 0.0M
2025-08-11 35.51 35.62 35.44 35.58 0.0M
2025-08-08 35.26 35.43 35.25 35.32 0.0M
2025-08-07 35.22 35.47 35.21 35.21 0.0M
2025-08-06 35.32 35.36 35.02 35.23 0.0M
2025-08-05 35.53 35.56 35.13 35.13 0.0M
2025-08-04 34.96 35.27 34.96 35.26 0.0M
2025-08-01 35.75 35.75 34.76 34.89 0.0M
2025-07-31 36.25 36.39 36.01 36.10 0.1M
2025-07-30 35.67 35.97 35.66 35.91 0.0M
2025-07-29 35.82 35.91 35.70 35.70 0.0M
2025-07-28 35.40 35.56 35.38 35.56 0.1M
2025-07-25 35.05 35.18 35.00 35.14 0.2M
2025-07-24 34.94 35.05 34.89 34.96 0.0M
2025-07-23 34.83 34.93 34.82 34.86 0.0M
2025-07-22 34.84 34.90 34.68 34.68 0.0M
2025-07-21 35.03 35.08 34.93 34.95 0.0M
2025-07-18 35.09 35.09 34.88 34.92 0.0M
2025-07-17 34.95 35.05 34.88 35.04 0.0M
2025-07-16 34.59 34.90 34.23 34.23 0.0M
2025-07-15 34.79 34.89 34.72 34.89 0.1M
2025-07-14 34.45 34.59 34.39 34.59 0.0M
2025-07-11 34.62 34.62 34.41 34.54 0.0M
2025-07-10 34.38 34.71 34.38 34.71 0.0M
2025-07-09 34.28 34.56 34.26 34.44 0.0M
2025-07-08 34.28 34.41 34.27 34.33 0.0M
2025-07-07 34.35 34.50 34.33 34.35 0.0M
2025-07-04 34.31 34.31 34.17 34.22 0.0M
2025-07-03 34.13 34.47 34.10 34.47 0.0M
2025-07-02 34.10 34.13 33.95 34.07 0.0M
2025-07-01 34.03 34.03 33.79 33.96 0.0M
2025-06-30 34.09 34.14 33.98 34.01 0.0M
2025-06-27 33.92 34.06 33.83 34.04 0.0M
2025-06-26 33.73 33.84 33.64 33.80 0.0M
2025-06-25 33.91 33.98 33.82 33.82 0.0M
2025-06-24 33.84 33.84 33.67 33.78 0.0M
2025-06-23 33.44 33.66 33.42 33.46 0.0M
2025-06-20 33.45 33.72 33.40 33.51 0.0M
2025-06-19 33.58 33.59 33.28 33.35 0.0M
2025-06-18 33.57 33.73 33.57 33.64 0.0M
2025-06-17 33.53 33.68 33.46 33.68 0.0M
2025-06-16 33.49 33.65 33.44 33.65 0.0M
2025-06-13 33.32 33.66 33.32 33.52 0.0M
2025-06-12 33.70 33.71 33.28 33.63 0.0M
2025-06-11 34.05 34.09 33.98 33.98 0.0M
2025-06-10 34.00 34.02 33.89 33.94 0.0M
2025-06-09 33.89 34.01 33.87 33.93 0.0M
2025-06-06 33.70 34.07 33.68 33.94 0.0M
2025-06-05 33.77 33.89 33.48 33.82 0.0M
2025-06-04 33.85 33.94 33.73 33.78 0.0M
2025-06-03 33.41 33.80 33.35 33.80 0.0M
2025-06-02 33.25 33.36 33.05 33.27 0.0M
2025-05-30 33.51 33.63 33.42 33.48 0.0M
2025-05-29 34.18 34.26 33.50 33.50 0.0M
2025-05-28 33.71 33.82 33.58 33.68 0.0M
2025-05-27 33.29 33.55 33.26 33.55 0.0M
2025-05-26 33.17 33.28 33.17 33.25 0.0M
2025-05-23 33.29 33.30 32.70 32.97 0.0M
2025-05-22 33.35 33.45 33.27 33.42 0.0M
2025-05-21 33.65 33.73 33.49 33.69 0.0M
2025-05-20 34.02 34.18 33.99 34.04 0.0M
2025-05-19 33.87 34.05 33.61 34.02 0.0M
2025-05-16 33.98 34.27 33.98 34.27 0.0M
2025-05-15 33.75 34.01 33.66 34.01 0.0M
2025-05-14 33.92 33.95 33.66 33.95 0.0M
2025-05-13 33.75 34.01 33.73 33.98 0.0M
2025-05-12 33.56 33.95 33.51 33.68 0.0M
2025-05-09 32.46 32.57 32.23 32.39 0.0M
2025-05-08 32.35 32.47 32.13 32.47 0.0M
2025-05-07 31.89 31.97 31.73 31.78 0.0M
2025-05-06 32.01 32.01 31.77 31.95 0.0M
2025-05-05 32.09 32.16 31.95 32.16 0.0M
2025-05-02 31.99 32.20 31.84 32.17 0.0M
2025-04-30 31.36 31.44 30.77 31.25 0.0M
2025-04-29 31.22 31.31 31.09 31.21 0.0M
2025-04-28 31.25 31.38 31.00 31.02 0.0M
2025-04-25 31.26 31.26 30.83 30.95 0.0M
2025-04-24 30.31 30.84 30.11 30.82 0.1M
2025-04-23 30.30 30.91 30.26 30.49 0.0M
2025-04-22 29.11 29.45 29.00 29.44 0.1M
2025-04-17 30.04 30.16 29.68 29.85 0.0M
2025-04-16 30.12 30.47 29.97 30.29 0.0M
2025-04-15 30.70 30.97 30.46 30.80 0.0M
2025-04-14 30.45 30.99 30.45 30.53 0.0M
2025-04-11 30.14 30.14 29.33 29.65 0.0M
2025-04-10 31.77 31.77 30.11 30.11 0.0M
2025-04-09 29.07 29.32 28.25 28.87 0.0M
2025-04-08 30.12 30.95 29.97 30.44 0.1M
2025-04-07 28.41 30.19 27.99 29.39 0.1M
2025-04-04 31.16 31.32 29.97 30.21 0.0M
2025-04-03 32.13 32.24 31.29 31.57 0.1M
2025-04-02 33.44 33.45 33.09 33.43 0.0M
2025-04-01 33.33 33.42 33.03 33.42 0.0M
2025-03-31 32.79 32.97 32.64 32.97 0.0M
2025-03-28 33.74 33.92 33.13 33.13 0.0M
2025-03-27 34.05 34.10 33.77 33.96 0.0M
2025-03-26 34.39 34.47 34.12 34.12 0.0M
2025-03-25 34.31 34.36 34.22 34.28 0.0M
2025-03-24 33.90 34.28 33.89 34.27 0.0M
2025-03-21 33.50 33.52 33.21 33.45 0.0M
2025-03-20 33.62 33.86 33.38 33.57 0.0M
2025-03-19 33.02 33.39 33.02 33.38 0.0M
2025-03-18 33.21 33.32 32.92 32.98 0.0M
2025-03-17 33.09 33.34 33.03 33.20 0.0M
2025-03-14 32.85 33.13 32.76 33.13 0.0M
2025-03-13 32.86 33.10 32.68 32.71 0.0M
2025-03-12 32.87 33.25 32.59 33.03 0.0M
2025-03-11 33.11 33.20 32.59 32.72 0.1M
2025-03-10 34.01 34.01 33.33 33.40 0.0M
2025-03-07 34.11 34.11 33.61 33.61 0.0M
2025-03-06 34.59 34.60 34.19 34.36 0.0M
2025-03-05 35.03 35.04 34.31 34.31 0.0M
2025-03-04 35.84 35.86 34.98 35.04 0.0M
2025-03-03 36.87 36.87 36.35 36.35 0.0M
2025-02-28 36.28 36.41 36.10 36.36 0.0M
2025-02-27 36.69 36.87 36.52 36.81 0.0M
2025-02-26 36.59 36.78 36.57 36.68 0.0M
2025-02-25 36.67 36.71 36.15 36.20 0.0M
2025-02-24 37.02 37.13 36.76 36.92 0.0M
2025-02-21 37.50 37.63 37.39 37.40 0.0M
2025-02-20 37.78 37.81 37.40 37.41 0.0M
2025-02-19 37.80 37.90 37.70 37.88 0.0M
2025-02-18 37.76 37.82 37.63 37.65 0.0M
2025-02-17 37.63 37.66 37.62 37.65 0.0M
2025-02-14 37.64 37.64 37.47 37.48 0.0M
2025-02-13 37.42 37.62 37.33 37.55 0.0M
2025-02-12 37.64 37.68 37.36 37.43 0.0M
2025-02-11 37.76 37.79 37.66 37.71 0.0M
2025-02-10 37.74 37.87 37.73 37.84 0.0M
2025-02-07 37.68 37.79 37.56 37.61 0.0M
2025-02-06 37.64 37.78 37.64 37.68 0.0M
2025-02-05 37.17 37.27 37.06 37.27 0.0M
2025-02-04 37.36 37.45 37.25 37.45 0.0M
2025-02-03 37.41 37.48 37.17 37.48 0.0M
2025-01-31 37.68 37.93 37.68 37.82 0.0M
2025-01-30 37.45 37.52 37.28 37.32 0.0M
2025-01-29 37.49 37.67 37.31 37.31 0.0M
2025-01-28 37.08 37.32 37.00 37.19 0.0M
2025-01-27 36.94 36.94 36.16 36.63 0.0M
2025-01-24 37.52 37.55 37.41 37.42 0.0M
2025-01-23 37.58 37.71 37.49 37.63 0.0M
2025-01-22 37.47 37.63 37.37 37.63 0.0M
2025-01-21 37.24 37.41 37.19 37.23 0.0M
2025-01-20 37.45 37.45 37.13 37.23 0.1M
2025-01-17 37.16 37.57 37.13 37.48 0.0M
2025-01-16 37.29 37.29 37.09 37.09 0.0M
2025-01-15 36.40 37.04 36.40 37.04 0.0M
2025-01-14 36.69 36.76 36.35 36.40 0.0M
2025-01-13 36.47 36.57 36.28 36.48 0.0M
2025-01-10 36.83 36.88 36.42 36.50 0.0M
2025-01-09 36.75 36.89 36.72 36.85 0.0M
2025-01-08 36.78 36.88 36.65 36.82 0.1M
2025-01-07 36.82 37.04 36.72 36.75 0.0M
2025-01-06 36.98 37.18 36.84 37.14 0.0M
2025-01-03 36.71 36.93 36.64 36.93 0.0M
2025-01-02 36.65 36.91 36.60 36.83 0.0M