Amundi Index Solutions - Amundi Core MSCI World Swap UCITS ETF Dist (AHYQ)

AHYQ
🏛️ 독일 →
105.51
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 80.76 81.09 80.70 80.89 0.0M
2023-12-28 80.73 80.75 80.40 80.72 0.0M
2023-12-27 81.05 81.05 80.27 80.44 0.0M
2023-12-22 80.32 80.79 80.32 80.70 0.0M
2023-12-21 80.55 80.59 79.37 80.41 0.0M
2023-12-20 80.94 81.06 80.78 81.05 0.0M
2023-12-19 80.81 80.90 80.59 80.82 0.1M
2023-12-18 80.43 80.74 80.43 80.63 0.0M
2023-12-15 80.55 80.67 80.32 80.64 0.0M
2023-12-14 80.74 80.83 80.02 80.08 0.0M
2023-12-13 80.11 80.24 80.02 80.11 0.0M
2023-12-12 79.90 79.91 79.65 79.82 0.0M
2023-12-11 81.20 81.50 81.05 81.14 0.0M
2023-12-08 80.66 81.18 80.65 81.10 0.0M
2023-12-07 80.28 80.65 80.21 80.57 0.0M
2023-12-06 80.68 80.88 80.56 80.56 0.0M
2023-12-05 79.96 80.42 79.80 80.42 0.0M
2023-12-04 80.01 80.21 79.97 79.99 0.0M
2023-12-01 79.66 80.15 79.57 80.09 0.0M
2023-11-30 79.01 79.36 79.01 79.19 0.0M
2023-11-29 78.65 79.10 78.65 78.87 0.0M
2023-11-28 78.79 78.79 78.38 78.73 0.0M
2023-11-27 78.75 78.95 78.68 78.95 0.0M
2023-11-24 79.06 79.17 78.96 79.05 0.0M
2023-11-23 78.91 79.24 78.91 79.20 0.0M
2023-11-22 78.73 79.36 78.73 79.24 0.1M
2023-11-21 78.69 78.72 78.45 78.58 0.0M
2023-11-20 78.32 78.55 78.27 78.55 0.0M
2023-11-17 78.73 78.88 78.47 78.52 0.0M
2023-11-16 78.50 78.55 78.11 78.21 0.0M
2023-11-15 78.53 78.78 78.45 78.69 0.0M
2023-11-14 77.82 78.50 77.67 78.40 0.0M
2023-11-13 77.60 77.89 77.60 77.89 0.0M
2023-11-10 77.26 77.35 76.96 77.34 0.0M
2023-11-09 77.35 77.66 77.16 77.51 0.0M
2023-11-08 77.19 77.59 77.11 77.18 0.0M
2023-11-07 77.00 77.49 77.00 77.44 0.0M
2023-11-06 77.13 77.13 76.94 76.98 0.0M
2023-11-03 77.04 77.18 76.77 77.18 0.0M
2023-11-02 76.04 76.81 76.00 76.81 0.0M
2023-11-01 75.18 76.07 75.00 75.73 0.0M
2023-10-31 74.20 75.00 74.11 75.00 0.0M
2023-10-30 74.34 74.43 73.92 74.18 0.0M
2023-10-27 74.52 74.75 74.11 74.11 0.0M
2023-10-26 74.63 75.04 74.56 74.71 0.0M
2023-10-25 75.24 75.74 75.23 75.31 0.0M
2023-10-24 75.00 75.85 75.00 75.66 0.0M
2023-10-23 75.48 75.49 74.75 75.24 0.0M
2023-10-20 76.18 76.18 75.47 75.47 0.0M
2023-10-19 77.19 77.27 76.80 76.93 0.0M
2023-10-18 78.07 78.07 77.72 77.81 0.0M
2023-10-17 78.29 78.32 77.84 78.25 0.0M
2023-10-16 78.06 78.51 77.80 78.47 0.0M
2023-10-13 78.38 78.60 77.99 78.09 0.0M
2023-10-12 78.54 78.67 78.46 78.58 0.0M
2023-10-11 77.96 78.25 77.92 77.92 0.0M
2023-10-10 77.86 78.29 77.68 78.27 0.0M
2023-10-09 77.13 77.21 76.67 77.21 0.0M
2023-10-06 76.45 76.72 76.00 76.72 0.0M
2023-10-05 76.57 76.71 76.24 76.31 0.0M
2023-10-04 76.06 76.73 76.00 76.28 0.0M
2023-10-03 77.38 77.55 76.46 76.46 0.0M
2023-10-02 77.49 77.67 77.18 77.61 0.0M
2023-09-29 77.48 77.78 77.40 77.45 0.0M
2023-09-28 77.38 77.38 76.93 77.37 0.0M
2023-09-27 77.15 77.44 77.15 77.19 0.0M
2023-09-26 77.45 77.45 76.95 77.00 0.0M
2023-09-25 77.35 77.66 77.01 77.65 0.0M
2023-09-22 77.62 78.45 77.38 77.53 0.1M
2023-09-21 78.48 78.48 77.63 77.72 0.0M
2023-09-20 78.99 79.09 78.92 79.01 0.0M
2023-09-19 79.03 79.21 78.62 78.79 0.0M
2023-09-18 79.35 79.40 78.94 79.11 0.0M
2023-09-15 80.35 80.38 79.40 79.43 0.0M
2023-09-14 78.83 79.84 78.83 79.83 0.0M
2023-09-13 78.56 78.81 78.43 78.81 0.0M
2023-09-12 78.99 79.14 78.77 78.87 0.0M
2023-09-11 78.92 79.01 78.70 78.81 0.0M
2023-09-08 78.70 78.83 78.34 78.82 0.0M
2023-09-07 78.59 78.71 78.48 78.65 0.0M
2023-09-06 79.00 79.26 78.69 78.79 0.0M
2023-09-05 78.76 79.59 78.76 79.44 0.0M
2023-09-04 79.25 79.42 79.03 79.11 0.0M
2023-09-01 78.76 79.20 78.65 79.11 0.1M
2023-08-31 78.46 78.96 78.39 78.86 0.1M
2023-08-30 78.22 78.43 77.78 78.14 0.1M
2023-08-29 77.69 78.16 77.50 78.16 0.0M
2023-08-28 77.16 77.68 77.14 77.68 0.0M
2023-08-25 76.67 77.01 76.57 76.92 0.0M
2023-08-24 77.71 77.78 76.85 76.85 0.0M
2023-08-23 76.78 77.21 76.72 77.14 0.0M
2023-08-22 76.26 76.92 76.26 76.65 0.0M
2023-08-21 76.00 76.30 75.85 75.97 0.0M
2023-08-18 76.03 76.11 75.56 75.85 0.0M
2023-08-17 76.77 76.83 76.38 76.38 0.0M
2023-08-16 76.97 77.08 76.82 77.03 0.0M
2023-08-15 77.85 77.85 76.90 77.18 0.0M
2023-08-14 77.32 77.81 77.32 77.70 0.0M
2023-08-11 77.44 77.46 77.08 77.24 0.0M
2023-08-10 77.52 78.00 77.39 77.68 0.0M
2023-08-09 77.95 78.02 77.29 77.34 0.0M
2023-08-08 77.71 77.72 77.35 77.43 0.0M
2023-08-07 77.71 77.76 77.44 77.44 0.0M
2023-08-04 78.12 78.30 77.70 77.79 0.0M
2023-08-03 78.02 78.02 77.70 77.73 0.0M
2023-08-02 78.42 78.70 78.11 78.11 0.0M
2023-08-01 79.48 79.60 79.05 79.18 0.0M
2023-07-31 79.03 79.30 79.02 79.23 0.0M
2023-07-28 78.99 79.28 78.91 79.28 0.0M
2023-07-27 78.64 79.59 78.51 79.42 0.0M
2023-07-26 78.51 78.54 78.16 78.27 0.0M
2023-07-25 78.22 78.60 78.21 78.54 0.0M
2023-07-24 77.50 78.27 77.50 78.20 0.0M
2023-07-21 77.55 77.90 77.55 77.88 0.0M
2023-07-20 77.33 77.77 77.33 77.77 0.0M
2023-07-19 77.38 77.84 77.26 77.84 0.0M
2023-07-18 76.45 77.06 76.43 77.05 0.0M
2023-07-17 76.38 76.66 76.26 76.64 0.0M
2023-07-14 76.68 76.84 76.59 76.69 0.0M
2023-07-13 76.67 76.79 76.63 76.70 0.0M
2023-07-12 76.50 76.85 76.41 76.68 0.0M
2023-07-11 76.06 76.40 76.06 76.35 0.0M
2023-07-10 75.82 76.20 75.77 75.88 0.0M
2023-07-07 76.38 76.60 76.32 76.33 0.0M
2023-07-06 77.17 77.27 76.25 76.35 0.0M
2023-07-05 77.50 77.69 77.22 77.64 0.0M
2023-07-04 77.56 77.70 77.56 77.66 0.0M
2023-07-03 77.78 77.89 77.44 77.51 0.0M
2023-06-30 76.85 77.44 76.85 77.35 0.0M
2023-06-29 76.38 76.75 76.30 76.68 0.0M
2023-06-28 76.02 76.41 75.95 76.41 0.0M
2023-06-27 75.64 75.66 75.27 75.66 0.0M
2023-06-26 75.82 75.92 75.65 75.73 0.0M
2023-06-23 75.86 76.39 75.77 75.95 0.0M
2023-06-22 75.56 76.01 75.39 76.01 0.0M
2023-06-21 76.61 76.78 76.14 76.19 0.0M
2023-06-20 76.74 76.87 76.50 76.63 0.0M
2023-06-19 77.03 77.30 76.91 76.93 0.0M
2023-06-16 77.18 77.64 77.18 77.39 0.0M
2023-06-15 77.27 77.27 76.71 77.11 0.0M
2023-06-14 77.41 77.55 77.21 77.36 0.0M
2023-06-13 77.00 77.36 76.82 77.36 0.0M
2023-06-12 76.65 76.67 76.36 76.64 0.0M
2023-06-09 76.14 76.67 76.05 76.38 0.0M
2023-06-08 76.14 76.20 75.76 76.06 0.0M
2023-06-07 76.63 76.63 76.38 76.43 0.0M
2023-06-06 76.13 76.60 76.13 76.59 0.0M
2023-06-05 76.52 76.77 76.28 76.46 0.0M
2023-06-02 75.15 76.24 75.15 76.24 0.0M
2023-06-01 74.90 75.02 74.35 74.90 0.1M
2023-05-31 74.65 75.09 74.49 74.49 0.0M
2023-05-30 75.30 75.52 74.84 74.85 0.0M
2023-05-29 75.30 75.32 75.11 75.31 0.0M
2023-05-26 74.27 75.16 73.96 74.95 0.0M
2023-05-25 74.01 74.25 73.85 73.94 0.0M
2023-05-24 74.00 74.09 73.44 73.67 0.0M
2023-05-23 74.79 74.93 74.70 74.83 0.0M
2023-05-22 74.47 75.05 74.47 75.05 0.0M
2023-05-19 75.00 75.29 74.70 74.70 0.0M
2023-05-18 74.14 74.86 74.14 74.74 0.0M
2023-05-17 73.29 73.76 73.29 73.70 0.0M
2023-05-16 73.47 73.64 73.38 73.50 0.0M
2023-05-15 73.74 73.83 73.34 73.65 0.0M
2023-05-12 73.30 73.70 73.30 73.40 0.0M
2023-05-11 73.37 73.60 73.00 73.15 0.0M
2023-05-10 72.93 73.20 72.70 72.93 0.0M
2023-05-09 72.97 73.16 72.77 73.16 0.0M
2023-05-08 72.52 72.89 72.09 72.80 0.0M
2023-05-05 71.71 72.61 71.70 72.41 0.0M
2023-05-04 71.57 71.87 71.32 71.62 0.0M
2023-05-03 72.29 72.36 71.98 72.13 0.0M
2023-05-02 73.78 73.78 72.07 72.07 0.0M
2023-04-28 72.55 73.35 72.15 72.78 0.0M
2023-04-27 71.39 72.13 71.39 71.99 0.0M
2023-04-26 71.84 71.84 71.32 71.50 0.0M
2023-04-25 72.25 72.48 72.25 72.48 0.0M
2023-04-24 72.62 72.84 72.60 72.76 0.0M
2023-04-21 72.80 72.88 72.74 72.88 0.0M