Amundi Index Solutions - Amundi US Aggregate Bond ESG UCITS ETF Dist (AK8CUSD)

AK8CUSD
🏛️ 독일 →
21.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 20.17 20.20 20.17 20.20 0.0M
2024-12-27 20.16 20.18 20.15 20.18 0.0M
2024-12-23 20.22 20.22 20.18 20.18 0.0M
2024-12-20 20.18 20.22 20.18 20.22 0.0M
2024-12-19 20.21 20.21 20.16 20.16 0.0M
2024-12-18 20.38 20.38 20.35 20.37 0.0M
2024-12-17 20.33 20.37 20.31 20.37 0.0M
2024-12-16 20.37 20.38 20.35 20.35 0.0M
2024-12-13 20.43 20.43 20.36 20.36 0.0M
2024-12-12 20.48 20.48 20.46 20.47 0.0M
2024-12-11 20.54 20.54 20.52 20.54 0.0M
2024-12-10 20.55 20.55 20.53 20.53 0.0M
2024-12-09 21.29 21.29 21.24 21.24 0.0M
2024-12-06 21.22 21.26 21.22 21.26 0.0M
2024-12-05 21.23 21.23 21.21 21.22 0.0M
2024-12-04 21.14 21.21 21.13 21.21 0.0M
2024-12-03 21.17 21.19 21.17 21.18 0.0M
2024-12-02 21.16 21.20 21.16 21.20 0.0M
2024-11-29 21.16 21.18 21.16 21.18 0.0M
2024-11-28 21.10 21.12 21.10 21.12 0.0M
2024-11-27 21.10 21.12 21.10 21.12 0.0M
2024-11-26 21.04 21.06 21.01 21.01 0.0M
2024-11-25 20.98 21.04 20.95 21.04 0.0M
2024-11-22 20.88 20.93 20.88 20.90 0.0M
2024-11-21 20.91 20.92 20.90 20.90 0.0M
2024-11-20 20.90 20.93 20.89 20.93 0.0M
2024-11-19 20.92 20.96 20.92 20.94 0.0M
2024-11-18 20.88 20.88 20.85 20.86 0.0M
2024-11-15 20.88 20.88 20.84 20.84 0.0M
2024-11-14 20.86 20.92 20.86 20.92 0.0M
2024-11-13 20.88 20.92 20.88 20.92 0.0M
2024-11-12 20.99 20.99 20.94 20.94 0.0M
2024-11-11 21.04 21.04 21.00 21.00 0.0M
2024-11-08 21.03 21.03 21.03 21.03 0.0M
2024-11-07 20.90 20.99 20.86 20.99 0.0M
2024-11-06 20.91 20.91 20.83 20.84 0.0M
2024-11-05 20.97 20.97 20.94 20.94 0.0M
2024-11-04 20.98 21.02 20.98 21.00 0.0M
2024-11-01 20.99 20.99 20.92 20.92 0.0M
2024-10-31 20.99 20.99 20.93 20.97 0.0M
2024-10-30 21.03 21.04 21.03 21.03 0.0M
2024-10-29 20.97 20.97 20.92 20.92 0.0M
2024-10-28 20.96 21.00 20.96 20.96 0.0M
2024-10-25 21.07 21.07 21.05 21.05 0.0M
2024-10-24 21.05 21.07 21.05 21.05 0.0M
2024-10-23 21.02 21.03 21.01 21.01 0.0M
2024-10-22 21.03 21.04 21.03 21.04 0.0M
2024-10-21 21.19 21.19 21.07 21.07 0.0M
2024-10-18 21.16 21.22 21.16 21.22 0.0M
2024-10-17 21.27 21.28 21.19 21.19 0.0M
2024-10-16 21.30 21.30 21.29 21.29 0.0M
2024-10-15 21.22 21.25 21.22 21.25 0.0M
2024-10-14 21.17 21.17 21.15 21.15 0.0M
2024-10-11 21.18 21.20 21.14 21.20 0.0M
2024-10-10 21.18 21.18 21.18 21.18 0.0M
2024-10-09 21.25 21.25 21.20 21.20 0.0M
2024-10-08 21.24 21.24 21.22 21.22 0.0M
2024-10-07 21.26 21.26 21.23 21.23 0.0M
2024-10-04 21.44 21.44 21.29 21.29 0.0M
2024-10-03 21.49 21.49 21.47 21.47 0.0M
2024-10-02 21.54 21.54 21.50 21.50 0.0M
2024-10-01 21.51 21.56 21.51 21.56 0.0M
2024-09-30 21.52 21.53 21.50 21.50 0.0M
2024-09-27 21.50 21.51 21.49 21.51 0.0M
2024-09-26 21.51 21.52 21.47 21.47 0.0M
2024-09-25 21.56 21.56 21.50 21.50 0.0M
2024-09-24 21.53 21.54 21.48 21.54 0.0M
2024-09-23 21.52 21.53 21.51 21.51 0.0M
2024-09-20 21.56 21.56 21.51 21.51 0.0M
2024-09-19 21.60 21.60 21.55 21.55 0.0M
2024-09-18 21.62 21.62 21.57 21.57 0.0M
2024-09-17 21.65 21.65 21.62 21.62 0.0M
2024-09-16 21.62 21.63 21.62 21.63 0.0M
2024-09-13 21.59 21.59 21.57 21.57 0.0M
2024-09-12 21.56 21.56 21.54 21.54 0.0M
2024-09-11 21.62 21.62 21.59 21.59 0.0M
2024-09-10 21.50 21.56 21.49 21.56 0.0M
2024-09-09 21.47 21.50 21.46 21.50 0.0M
2024-09-06 21.48 21.53 21.48 21.53 0.0M
2024-09-05 21.42 21.42 21.40 21.42 0.0M
2024-09-04 21.34 21.37 21.34 21.37 0.0M
2024-09-03 21.21 21.30 21.21 21.30 0.0M
2024-09-02 21.19 21.21 21.14 21.21 0.0M
2024-08-30 21.25 21.27 21.25 21.26 0.0M
2024-08-29 21.29 21.32 21.24 21.24 0.0M
2024-08-28 21.29 21.33 21.29 21.31 0.0M
2024-08-27 21.30 21.30 21.27 21.28 0.0M
2024-08-26 21.34 21.34 21.31 21.31 0.0M
2024-08-23 21.25 21.31 21.25 21.31 0.0M
2024-08-22 21.30 21.30 21.24 21.24 0.0M
2024-08-21 21.27 21.31 21.27 21.31 0.0M
2024-08-20 21.20 21.25 21.20 21.25 0.0M
2024-08-19 21.20 21.22 21.20 21.21 0.0M
2024-08-16 21.16 21.21 21.13 21.13 0.0M
2024-08-15 21.24 21.24 21.13 21.13 0.0M
2024-08-14 21.19 21.23 21.18 21.23 0.0M
2024-08-13 21.10 21.17 21.10 21.17 0.0M
2024-08-12 21.05 21.10 21.05 21.10 0.0M
2024-08-09 21.01 21.09 21.01 21.09 0.0M
2024-08-08 21.08 21.08 21.01 21.01 0.0M
2024-08-07 21.10 21.10 21.07 21.07 0.0M
2024-08-06 21.16 21.16 21.15 21.15 0.0M
2024-08-05 21.33 21.33 21.20 21.20 0.0M
2024-08-02 21.05 21.22 21.05 21.22 0.0M
2024-08-01 20.96 21.00 20.94 21.00 0.0M
2024-07-31 20.83 20.88 20.83 20.88 0.0M
2024-07-30 20.80 20.80 20.78 20.78 0.0M
2024-07-29 20.81 20.82 20.80 20.80 0.0M
2024-07-26 20.71 20.75 20.71 20.75 0.0M
2024-07-25 20.70 20.72 20.70 20.72 0.0M
2024-07-24 20.73 20.73 20.72 20.73 0.0M
2024-07-23 20.71 20.73 20.71 20.73 0.0M
2024-07-22 20.76 20.76 20.70 20.70 0.0M
2024-07-19 20.78 20.78 20.71 20.71 0.0M
2024-07-18 20.81 20.81 20.78 20.80 0.0M
2024-07-17 20.80 20.80 20.80 20.80 0.0M
2024-07-16 20.77 20.79 20.77 20.78 0.0M
2024-07-15 20.76 20.76 20.74 20.75 0.0M
2024-07-12 20.73 20.75 20.72 20.75 0.0M
2024-07-11 20.64 20.77 20.64 20.77 0.0M
2024-07-10 20.62 20.65 20.62 20.62 0.0M
2024-07-09 20.62 20.62 20.59 20.59 0.0M
2024-07-08 20.62 20.63 20.62 20.63 0.0M
2024-07-05 20.56 20.66 20.56 20.66 0.0M
2024-07-04 20.53 20.53 20.53 20.53 0.0M
2024-07-03 20.44 20.53 20.44 20.53 0.0M
2024-07-02 20.42 20.42 20.40 20.41 0.0M
2024-07-01 20.45 20.45 20.36 20.36 0.0M
2024-06-28 20.55 20.55 20.53 20.53 0.0M
2024-06-27 20.52 20.58 20.52 20.58 0.0M
2024-06-26 20.59 20.59 20.54 20.54 0.0M
2024-06-25 20.64 20.66 20.63 20.63 0.0M
2024-06-24 20.61 20.61 20.61 20.61 0.0M
2024-06-21 20.61 20.64 20.60 20.60 0.0M
2024-06-20 20.61 20.64 20.60 20.60 0.0M
2024-06-19 20.65 20.65 20.65 20.65 0.0M
2024-06-18 20.57 20.64 20.57 20.64 0.0M
2024-06-17 20.62 20.64 20.57 20.57 0.0M
2024-06-14 20.62 20.67 20.62 20.65 0.0M
2024-06-13 20.54 20.61 20.54 20.61 0.0M
2024-06-12 20.42 20.61 20.42 20.61 0.0M
2024-06-11 20.40 20.42 20.40 20.40 0.0M
2024-06-10 20.37 20.38 20.37 20.38 0.0M
2024-06-07 20.54 20.56 20.43 20.43 0.0M
2024-06-06 20.54 20.57 20.54 20.57 0.0M
2024-06-05 20.47 20.56 20.47 20.56 0.0M
2024-06-04 20.42 20.49 20.42 20.49 0.0M
2024-06-03 20.32 20.43 20.32 20.43 0.0M
2024-05-31 20.23 20.31 20.23 20.31 0.0M
2024-05-30 20.18 20.25 20.18 20.25 0.0M
2024-05-29 20.21 20.23 20.17 20.17 0.0M
2024-05-28 20.34 20.34 20.31 20.31 0.0M
2024-05-27 20.34 20.35 20.34 20.35 0.0M
2024-05-24 20.33 20.33 20.33 20.33 0.0M
2024-05-23 20.37 20.38 20.30 20.30 0.0M
2024-05-22 20.37 20.38 20.35 20.38 0.0M
2024-05-21 20.35 20.38 20.35 20.38 0.0M
2024-05-20 20.38 20.38 20.35 20.35 0.0M
2024-05-17 20.42 20.42 20.39 20.39 0.0M
2024-05-16 20.47 20.47 20.43 20.43 0.0M
2024-05-15 20.35 20.43 20.35 20.43 0.0M
2024-05-14 20.23 20.25 20.23 20.25 0.0M
2024-05-13 20.26 20.28 20.26 20.27 0.0M
2024-05-10 20.31 20.31 20.25 20.25 0.0M
2024-05-09 20.25 20.27 20.23 20.27 0.0M
2024-05-08 20.27 20.28 20.27 20.27 0.0M
2024-05-07 20.29 20.34 20.29 20.34 0.0M
2024-05-06 20.24 20.27 20.24 20.24 0.0M
2024-05-03 20.15 20.24 20.15 20.24 0.0M
2024-05-02 20.10 20.12 20.10 20.12 0.0M
2024-04-30 20.07 20.07 20.04 20.04 0.0M
2024-04-29 20.05 20.06 20.05 20.06 0.0M
2024-04-26 20.00 20.02 20.00 20.02 0.0M
2024-04-25 20.03 20.04 19.97 19.97 0.0M
2024-04-24 20.05 20.05 20.03 20.03 0.0M
2024-04-23 20.04 20.10 20.04 20.10 0.0M
2024-04-22 20.00 20.05 20.00 20.05 0.0M
2024-04-19 20.07 20.08 20.06 20.06 0.0M
2024-04-18 20.08 20.08 20.02 20.02 0.0M
2024-04-17 19.98 20.03 19.98 20.03 0.0M
2024-04-16 20.02 20.02 19.99 19.99 0.0M
2024-04-15 20.10 20.10 20.02 20.02 0.0M
2024-04-12 20.11 20.15 20.11 20.15 0.0M
2024-04-11 20.10 20.11 20.09 20.09 0.0M
2024-04-10 20.33 20.34 20.18 20.18 0.0M
2024-04-09 20.28 20.33 20.28 20.33 0.0M
2024-04-08 20.23 20.26 20.23 20.26 0.0M
2024-04-05 20.36 20.36 20.31 20.31 0.0M
2024-04-04 20.32 20.33 20.32 20.33 0.0M
2024-04-03 20.30 20.32 20.30 20.30 0.0M
2024-04-02 20.35 20.35 20.29 20.29 0.0M
2024-03-28 20.47 20.49 20.46 20.49 0.0M
2024-03-27 20.44 20.47 20.44 20.47 0.0M
2024-03-26 20.41 20.44 20.41 20.41 0.0M
2024-03-25 20.45 20.45 20.42 20.42 0.0M
2024-03-22 20.42 20.45 20.42 20.45 0.0M
2024-03-21 20.40 20.44 20.38 20.38 0.0M
2024-03-20 20.36 20.36 20.35 20.35 0.0M
2024-03-19 20.31 20.33 20.31 20.33 0.0M
2024-03-18 20.32 20.34 20.30 20.30 0.0M
2024-03-15 20.32 20.34 20.32 20.33 0.0M
2024-03-14 20.41 20.42 20.32 20.32 0.0M
2024-03-13 20.49 20.49 20.43 20.43 0.0M
2024-03-12 20.53 20.54 20.46 20.46 0.0M
2024-03-11 20.55 20.55 20.53 20.53 0.0M
2024-03-08 20.54 20.55 20.53 20.53 0.0M
2024-03-07 20.49 20.51 20.49 20.50 0.0M
2024-03-06 20.44 20.50 20.44 20.50 0.0M
2024-03-05 20.39 20.46 20.39 20.46 0.0M
2024-03-04 20.40 20.40 20.37 20.37 0.0M
2024-03-01 20.31 20.37 20.31 20.37 0.0M
2024-02-29 20.29 20.34 20.25 20.34 0.0M
2024-02-28 20.26 20.27 20.26 20.26 0.0M
2024-02-27 20.29 20.31 20.29 20.29 0.0M
2024-02-26 20.35 20.35 20.29 20.29 0.0M
2024-02-23 20.25 20.32 20.24 20.32 0.0M
2024-02-22 20.26 20.27 20.25 20.25 0.0M
2024-02-21 20.29 20.31 20.28 20.28 0.0M
2024-02-20 20.27 20.31 20.27 20.31 0.0M
2024-02-19 20.27 20.27 20.25 20.25 0.0M
2024-02-16 20.30 20.30 20.24 20.24 0.0M
2024-02-15 20.32 20.32 20.29 20.29 0.0M
2024-02-14 20.16 20.21 20.16 20.21 0.0M
2024-02-13 20.35 20.35 20.22 20.22 0.0M
2024-02-12 20.36 20.37 20.33 20.33 0.0M
2024-02-09 20.36 20.36 20.33 20.33 0.0M
2024-02-08 20.42 20.42 20.36 20.36 0.0M
2024-02-07 20.45 20.45 20.41 20.44 0.0M
2024-02-06 20.38 20.43 20.38 20.43 0.0M
2024-02-05 20.49 20.49 20.36 20.36 0.0M
2024-02-02 20.67 20.67 20.49 20.49 0.0M
2024-02-01 20.60 20.71 20.60 20.71 0.0M
2024-01-31 20.54 20.58 20.52 20.58 0.0M
2024-01-30 20.47 20.47 20.44 20.44 0.0M
2024-01-29 20.42 20.43 20.42 20.43 0.0M
2024-01-26 20.43 20.43 20.40 20.40 0.0M
2024-01-25 20.35 20.40 20.35 20.40 0.0M
2024-01-24 20.39 20.40 20.37 20.37 0.0M
2024-01-23 20.39 20.39 20.35 20.35 0.0M
2024-01-22 20.41 20.42 20.41 20.42 0.0M
2024-01-19 20.36 20.38 20.34 20.34 0.0M
2024-01-18 20.40 20.43 20.39 20.39 0.0M
2024-01-17 20.43 20.44 20.40 20.40 0.0M
2024-01-16 20.50 20.50 20.48 20.48 0.0M
2024-01-15 20.59 20.60 20.57 20.57 0.0M
2024-01-12 20.54 20.58 20.51 20.58 0.0M
2024-01-11 20.48 20.53 20.45 20.45 0.0M
2024-01-10 20.47 20.49 20.47 20.49 0.0M
2024-01-09 20.41 20.46 20.41 20.46 0.0M
2024-01-08 20.40 20.46 20.36 20.46 0.0M
2024-01-05 20.37 20.48 20.37 20.48 0.0M
2024-01-04 20.53 20.53 20.46 20.46 0.0M
2024-01-03 20.49 20.49 20.49 20.49 0.0M
2024-01-02 20.56 20.56 20.50 20.52 0.0M