Amundi Index Solutions - Amundi S&P 500 UCITS ETF C EUR

AUM5
🏛️ 독일 →
113.77
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
2022-12-30 68.81 68.83 68.53 68.53 0.0M
2022-12-29 68.23 69.02 68.12 69.02 0.0M
2022-12-28 69.07 69.10 68.50 68.50 0.0M
2022-12-27 69.65 69.65 68.73 68.87 0.0M
2022-12-23 68.95 69.07 68.68 68.99 0.0M
2022-12-22 69.85 69.85 68.66 68.77 0.0M
2022-12-21 69.07 70.01 69.07 69.97 0.0M
2022-12-20 68.33 68.82 68.32 68.61 0.0M
2022-12-19 69.46 69.69 68.95 68.95 0.0M
2022-12-16 69.93 69.93 69.12 69.36 0.0M
2022-12-15 71.47 71.47 69.97 69.97 0.0M
2022-12-14 72.41 72.67 72.00 72.60 0.0M
2022-12-13 72.41 73.91 72.35 72.82 0.0M
2022-12-12 71.41 71.86 71.25 71.69 0.0M
2022-12-09 71.93 72.15 71.50 71.95 0.0M
2022-12-08 71.56 71.96 71.56 71.69 0.0M
2022-12-07 72.10 72.10 71.12 71.57 0.0M
2022-12-06 72.90 73.06 71.77 71.95 0.0M
2022-12-05 73.58 73.58 73.09 73.11 0.0M
2022-12-02 73.94 74.05 73.31 73.70 0.0M
2022-12-01 74.90 74.90 74.00 74.13 0.0M
2022-11-30 73.17 73.26 72.80 73.26 0.0M
2022-11-29 73.27 73.27 72.82 72.82 0.0M
2022-11-28 73.70 73.72 72.76 73.39 0.0M
2022-11-25 74.07 74.22 73.94 73.98 0.0M
2022-11-24 74.01 74.23 74.01 74.09 0.0M
2022-11-23 74.01 74.32 73.95 74.13 0.0M
2022-11-22 73.40 73.93 73.36 73.87 0.0M
2022-11-21 73.50 73.66 73.39 73.50 0.0M
2022-11-18 72.58 73.18 72.58 73.01 0.0M
2022-11-17 73.10 73.10 72.20 72.49 0.0M
2022-11-16 73.53 73.53 72.70 72.89 0.0M
2022-11-15 73.12 73.92 72.94 73.92 0.0M
2022-11-14 73.63 73.87 73.49 73.60 0.0M
2022-11-11 74.17 74.42 73.16 73.16 0.0M
2022-11-10 71.64 73.58 71.64 73.58 0.0M
2022-11-09 72.59 72.67 72.13 72.13 0.0M
2022-11-08 72.41 72.97 72.41 72.97 0.0M
2022-11-07 72.13 72.55 72.03 72.21 0.0M
2022-11-04 72.76 73.09 71.64 71.70 0.0M
2022-11-03 73.35 73.47 72.63 73.06 0.0M
2022-11-02 74.61 74.61 73.98 73.98 0.0M
2022-11-01 74.93 75.10 74.42 74.52 0.0M
2022-10-31 74.71 75.08 74.50 74.77 0.0M
2022-10-28 72.25 74.15 72.25 74.06 0.0M
2022-10-27 72.84 73.36 72.80 73.17 0.0M
2022-10-26 73.15 73.57 72.91 73.49 0.0M
2022-10-25 73.49 73.53 73.30 73.52 0.0M
2022-10-24 72.91 73.32 72.79 72.94 0.0M
2022-10-21 71.43 72.25 71.06 71.96 0.0M
2022-10-20 71.87 72.34 71.77 72.18 0.0M
2022-10-19 72.30 72.71 72.10 72.12 0.0M
2022-10-18 72.19 72.60 71.65 71.65 0.0M
2022-10-17 70.92 71.72 70.72 71.39 0.0M
2022-10-14 72.04 72.21 70.85 70.85 0.0M
2022-10-13 70.29 70.92 69.00 70.64 0.0M
2022-10-12 70.74 70.89 70.44 70.58 0.0M
2022-10-11 70.42 70.70 70.23 70.70 0.0M
2022-10-10 71.12 71.65 70.91 71.09 0.0M
2022-10-07 72.73 72.84 71.43 71.49 0.0M
2022-10-06 72.77 73.40 72.49 73.19 0.0M
2022-10-05 72.01 72.44 72.01 72.30 0.0M
2022-10-04 71.74 72.39 71.74 72.33 0.0M
2022-10-03 69.90 70.97 69.58 70.91 0.0M
2022-09-30 71.05 71.25 70.99 71.23 0.0M
2022-09-29 72.67 72.67 70.91 70.93 0.0M
2022-09-28 72.41 72.84 72.10 72.84 0.0M
2022-09-27 72.94 73.19 72.62 72.62 0.0M
2022-09-26 72.41 72.88 72.12 72.78 0.0M
2022-09-23 72.82 73.03 72.28 72.32 0.0M
2022-09-22 73.09 73.44 72.76 72.89 0.0M
2022-09-21 73.91 74.72 73.91 74.71 0.0M
2022-09-20 74.26 74.26 73.56 73.63 0.0M
2022-09-19 73.57 73.57 73.17 73.51 0.0M
2022-09-16 73.73 73.92 73.12 73.23 0.0M
2022-09-15 75.56 75.56 74.67 74.67 0.0M
2022-09-14 75.36 75.37 75.06 75.14 0.0M
2022-09-13 77.47 77.56 75.81 75.81 0.0M
2022-09-12 76.44 77.33 76.44 77.25 0.0M
2022-09-09 75.98 77.00 75.98 76.95 0.0M
2022-09-08 75.96 76.58 75.54 76.58 0.0M
2022-09-07 74.97 75.45 74.97 75.41 0.0M
2022-09-06 75.34 75.92 74.93 75.50 0.0M
2022-09-05 75.69 75.69 75.20 75.48 0.0M
2022-09-02 75.70 76.18 75.45 76.18 0.0M
2022-09-01 74.79 75.12 74.38 75.12 0.0M
2022-08-31 76.18 76.18 75.19 75.34 0.0M
2022-08-30 77.02 77.31 75.79 75.79 0.0M
2022-08-29 77.28 77.28 76.50 76.79 0.0M
2022-08-26 80.09 80.09 78.23 78.36 0.0M
2022-08-25 79.46 79.60 79.21 79.45 0.0M
2022-08-24 78.93 79.22 78.66 79.13 0.0M
2022-08-23 79.30 79.50 78.75 78.85 0.0M
2022-08-22 79.90 79.90 79.28 79.60 0.0M
2022-08-19 80.43 80.46 80.04 80.04 0.0M
2022-08-18 79.76 80.42 79.72 80.42 0.0M
2022-08-17 80.44 80.44 79.70 79.75 0.0M
2022-08-16 80.36 80.55 79.85 80.37 0.0M
2022-08-15 79.28 79.75 79.14 79.74 0.0M
2022-08-12 77.75 78.72 77.75 78.72 0.0M
2022-08-11 77.87 78.20 77.60 77.81 0.0M
2022-08-10 76.61 77.28 76.61 77.22 0.0M
2022-08-09 77.23 77.23 76.48 76.75 0.0M
2022-08-08 77.69 77.95 77.36 77.51 0.0M
2022-08-05 77.14 77.38 76.99 77.03 0.0M
2022-08-04 77.52 77.71 76.99 77.08 0.0M
2022-08-03 76.51 77.55 76.34 77.54 0.0M
2022-08-02 76.05 76.61 75.84 76.57 0.0M
2022-08-01 76.47 76.65 75.96 76.44 0.0M
2022-07-29 76.00 76.82 76.00 76.31 0.0M
2022-07-28 74.67 75.62 74.67 75.62 0.0M
2022-07-27 74.01 74.56 73.83 74.51 0.0M
2022-07-26 73.66 74.13 73.55 73.66 0.0M
2022-07-25 73.85 74.01 73.38 73.84 0.0M
2022-07-22 74.13 74.61 73.84 73.84 0.0M
2022-07-21 73.69 73.93 73.69 73.93 0.0M
2022-07-20 73.10 73.86 72.97 73.81 0.0M
2022-07-19 71.78 72.51 71.18 72.51 0.0M
2022-07-18 72.98 73.00 72.65 72.73 0.0M
2022-07-15 71.79 72.71 71.79 72.62 0.0M
2022-07-14 71.79 71.79 70.77 71.04 0.0M
2022-07-13 72.46 72.46 71.20 71.52 0.0M
2022-07-12 72.56 72.89 72.37 72.81 0.0M
2022-07-11 72.51 72.96 72.51 72.73 0.0M
2022-07-08 72.70 73.03 72.68 72.98 0.0M
2022-07-07 71.77 72.63 71.73 72.63 0.0M
2022-07-06 70.90 71.75 70.79 71.22 0.0M
2022-07-05 69.79 70.21 69.46 69.52 0.0M
2022-07-04 69.35 69.43 69.08 69.42 0.0M
2022-07-01 68.01 69.08 68.01 69.08 0.0M
2022-06-30 68.54 69.01 68.15 68.59 0.0M
2022-06-29 68.89 69.29 68.69 69.29 0.0M
2022-06-28 70.24 70.48 69.83 69.83 0.0M
2022-06-27 70.25 70.73 69.82 70.08 0.0M
2022-06-24 68.69 69.82 68.69 69.82 0.0M
2022-06-23 67.34 68.53 67.34 68.03 0.0M
2022-06-22 67.15 67.84 66.82 67.84 0.0M
2022-06-21 67.02 67.80 66.99 67.75 0.0M
2022-06-20 66.57 66.88 66.44 66.88 0.0M
2022-06-17 66.57 67.01 66.21 66.59 0.0M
2022-06-16 68.43 68.53 66.17 66.36 0.0M
2022-06-15 68.05 69.05 67.79 68.71 0.0M
2022-06-14 68.98 69.02 68.00 68.21 0.0M
2022-06-13 69.47 69.47 68.28 68.84 0.0M
2022-06-10 71.83 71.92 70.40 70.42 0.0M
2022-06-09 72.82 73.20 72.39 72.84 0.0M
2022-06-08 73.52 73.52 73.24 73.40 0.0M
2022-06-07 72.76 73.26 72.55 73.05 0.0M
2022-06-06 73.06 73.70 73.06 73.37 0.0M
2022-06-03 73.62 73.62 72.67 72.72 0.0M
2022-06-02 72.99 73.09 72.25 72.74 0.0M
2022-06-01 73.30 73.68 72.79 72.79 0.0M
2022-05-31 73.17 73.43 72.81 72.88 0.0M
2022-05-30 73.97 74.09 73.42 73.55 0.0M
2022-05-27 71.58 73.05 71.58 73.05 0.0M
2022-05-26 70.49 71.46 70.47 71.46 0.0M
2022-05-25 70.26 70.44 69.82 70.14 0.0M
2022-05-24 69.46 69.71 68.60 68.64 0.0M
2022-05-23 70.52 70.55 69.70 70.45 0.0M
2022-05-20 70.28 70.70 69.57 69.57 0.0M
2022-05-19 70.83 70.83 69.78 70.04 0.0M
2022-05-18 73.37 73.39 71.76 71.76 0.0M
2022-05-17 73.03 73.84 72.76 73.08 0.0M
2022-05-16 72.81 73.10 72.60 72.76 0.0M
2022-05-13 72.11 73.16 72.11 73.16 0.0M
2022-05-12 70.68 71.76 70.67 71.46 0.0M
2022-05-11 72.06 72.63 71.50 72.23 0.0M
2022-05-10 72.29 72.42 71.37 71.48 0.0M
2022-05-09 73.73 73.73 72.16 72.16 0.0M
2022-05-06 74.66 74.66 72.80 73.80 0.0M
2022-05-05 76.46 76.64 74.85 74.96 0.0M
2022-05-04 75.26 75.38 74.38 74.38 0.0M
2022-05-03 74.95 75.29 74.51 75.29 0.0M
2022-05-02 74.63 74.76 74.03 74.22 0.0M
2022-04-29 76.66 76.68 75.89 75.89 0.0M
2022-04-28 76.07 76.61 75.56 75.95 0.0M
2022-04-27 74.83 75.69 74.56 75.69 0.0M
2022-04-26 75.87 75.97 74.79 74.79 0.0M
2022-04-25 74.87 75.12 74.54 74.70 0.0M
2022-04-22 76.83 76.96 76.02 76.02 0.0M
2022-04-21 77.75 78.34 77.69 78.05 0.0M
2022-04-20 77.74 78.29 77.74 77.99 0.0M
2022-04-19 77.26 77.98 76.76 77.98 0.0M
2022-04-14 77.13 77.89 77.03 77.64 0.0M
2022-04-13 77.29 77.31 76.78 77.16 0.0M
2022-04-12 76.65 77.66 76.55 77.57 0.0M
2022-04-11 77.73 77.81 77.00 77.12 0.0M
2022-04-08 78.62 78.70 78.11 78.37 0.0M
2022-04-07 77.66 78.00 77.38 77.40 0.0M
2022-04-06 78.64 78.72 77.33 77.47 0.0M
2022-04-05 78.94 79.38 78.77 78.94 0.0M
2022-04-04 78.02 78.56 77.80 78.53 0.0M
2022-04-01 77.81 78.02 77.53 77.53 0.1M
2022-03-31 78.11 78.48 78.11 78.20 0.0M
2022-03-30 78.66 78.66 78.00 78.14 0.0M
2022-03-29 78.75 79.11 78.10 78.49 0.0M
2022-03-28 78.28 78.55 78.08 78.08 0.0M
2022-03-25 77.61 77.91 77.43 77.73 0.0M
2022-03-24 77.12 77.43 76.97 77.11 0.0M
2022-03-23 77.42 77.42 77.09 77.09 0.0M
2022-03-22 76.87 77.35 76.68 77.26 0.0M
2022-03-21 76.19 76.69 76.17 76.22 0.0M
2022-03-18 75.06 75.71 74.96 75.71 0.0M
2022-03-17 74.62 74.62 74.16 74.48 0.0M
2022-03-16 74.16 74.50 73.92 74.37 0.0M
2022-03-15 71.44 73.26 71.20 73.26 0.0M
2022-03-14 73.14 73.18 72.17 72.17 0.0M
2022-03-11 73.38 74.15 73.35 73.36 0.0M
2022-03-10 72.98 73.05 71.92 72.27 0.0M
2022-03-09 72.80 73.13 72.60 72.81 0.0M
2022-03-08 72.65 73.26 72.27 72.35 0.0M
2022-03-07 74.11 74.83 73.75 74.07 0.0M
2022-03-04 74.57 75.04 74.17 74.23 0.0M
2022-03-03 74.68 75.17 74.45 74.58 0.0M
2022-03-02 73.26 74.39 73.13 74.39 0.0M
2022-03-01 73.90 74.12 73.26 73.37 0.0M
2022-02-28 73.04 73.71 72.74 73.71 0.0M
2022-02-25 71.72 73.17 71.55 73.17 0.0M
2022-02-24 69.42 71.13 69.33 70.81 0.0M
2022-02-23 72.15 72.41 71.40 71.49 0.0M
2022-02-22 71.34 72.41 71.34 71.96 0.0M
2022-02-21 72.76 72.76 71.75 71.76 0.0M
2022-02-18 73.12 73.18 72.47 72.56 0.0M
2022-02-17 74.16 74.16 73.27 73.44 0.0M
2022-02-16 74.04 74.34 73.72 73.76 0.0M
2022-02-15 73.48 74.42 73.48 74.17 0.0M
2022-02-14 73.57 73.69 72.91 73.63 0.0M
2022-02-11 74.42 74.78 74.18 74.30 0.0M
2022-02-10 75.70 75.70 74.89 74.89 0.0M
2022-02-09 74.98 75.62 74.94 75.48 0.0M
2022-02-08 74.22 74.52 73.93 74.52 0.0M
2022-02-07 74.34 74.47 73.91 74.17 0.0M
2022-02-04 74.58 74.62 73.47 73.86 0.0M
2022-02-03 75.97 75.97 74.68 74.68 0.0M
2022-02-02 76.36 76.57 76.00 76.02 0.0M
2022-02-01 75.58 75.86 75.26 75.76 0.0M
2022-01-31 74.78 75.19 74.49 75.11 0.0M
2022-01-28 73.75 73.76 72.44 73.75 0.0M
2022-01-27 72.60 74.78 72.53 74.58 0.0M
2022-01-26 73.11 74.06 73.11 73.85 0.0M
2022-01-25 72.56 73.01 72.00 72.16 0.0M
2022-01-24 73.64 73.84 71.40 71.44 0.0M
2022-01-21 74.53 74.61 73.16 74.53 0.0M
2022-01-20 75.54 76.50 75.37 76.50 0.0M
2022-01-19 75.66 76.59 75.58 75.85 0.0M
2022-01-18 76.70 76.70 76.17 76.29 0.0M
2022-01-17 76.89 77.29 76.82 77.17 0.0M
2022-01-14 76.73 76.86 76.13 76.55 0.0M
2022-01-13 77.54 77.91 77.51 77.71 0.0M
2022-01-12 78.36 78.43 77.84 77.99 0.0M
2022-01-11 77.71 78.15 77.21 77.72 0.0M
2022-01-10 78.00 78.00 76.40 76.71 0.0M
2022-01-07 78.32 78.51 77.54 77.81 0.0M
2022-01-06 78.52 78.65 77.92 78.44 0.0M
2022-01-05 79.90 79.90 79.52 79.62 0.0M
2022-01-04 80.20 80.52 79.86 80.02 0.0M
2022-01-03 79.56 79.72 79.43 79.54 0.0M