Amundi Index Solutions - Amundi Core Global Aggregate Bond UCITS ETF DR EUR (10AM)

10AM
🏛️ ドイツ →
45.37
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 45.37 45.44 45.37 45.37 0.0M
2025-09-25 45.31 45.39 45.29 45.39 0.0M
2025-09-24 45.28 45.35 45.28 45.32 0.0M
2025-09-23 45.26 45.26 45.22 45.23 0.0M
2025-09-22 45.35 45.35 45.29 45.29 0.0M
2025-09-19 45.32 45.37 45.32 45.37 0.0M
2025-09-18 45.43 45.43 45.34 45.34 0.0M
2025-09-17 45.35 45.40 45.34 45.35 0.0M
2025-09-16 45.48 45.48 45.30 45.30 0.0M
2025-09-15 45.57 45.57 45.48 45.50 0.0M
2025-09-12 45.51 45.52 45.49 45.49 0.0M
2025-09-11 45.65 45.67 45.57 45.57 0.0M
2025-09-10 45.61 45.61 45.52 45.53 0.0M
2025-09-09 45.41 45.49 45.41 45.49 0.0M
2025-09-08 45.45 45.45 45.42 45.44 0.0M
2025-09-05 45.43 45.43 45.36 45.38 0.0M
2025-09-04 45.36 45.43 45.36 45.42 0.0M
2025-09-03 45.13 45.28 45.13 45.25 0.0M
2025-09-02 45.12 45.25 45.12 45.20 0.0M
2025-09-01 45.14 45.20 45.12 45.20 0.0M
2025-08-29 45.36 45.36 45.23 45.23 0.0M
2025-08-28 45.41 45.43 45.34 45.36 0.0M
2025-08-27 45.37 45.49 45.37 45.42 0.0M
2025-08-26 45.42 45.42 45.27 45.28 0.0M
2025-08-25 45.16 45.18 45.14 45.18 0.0M
2025-08-22 45.28 45.30 45.16 45.16 0.0M
2025-08-21 45.35 45.35 45.19 45.22 0.0M
2025-08-20 45.22 45.27 45.22 45.24 0.0M
2025-08-19 45.12 45.17 45.10 45.17 0.0M
2025-08-18 45.12 45.23 45.11 45.12 0.0M
2025-08-15 45.31 45.31 45.09 45.09 0.0M
2025-08-14 45.41 45.43 45.36 45.36 0.0M
2025-08-13 45.23 45.28 45.21 45.25 0.0M
2025-08-12 45.41 45.41 45.18 45.18 0.0M
2025-08-11 45.33 45.46 45.33 45.46 0.0M
2025-08-08 45.39 45.44 45.26 45.26 0.0M
2025-08-07 45.35 45.49 45.34 45.48 0.0M
2025-08-06 45.52 45.52 45.39 45.39 0.0M
2025-08-05 45.68 45.72 45.62 45.62 0.0M
2025-08-04 45.50 45.58 45.50 45.58 0.0M
2025-08-01 45.60 45.66 45.49 45.53 0.0M
2025-07-31 45.73 45.73 45.65 45.66 0.0M
2025-07-30 45.42 45.59 45.42 45.55 0.0M
2025-07-29 45.38 45.48 45.30 45.44 0.0M
2025-07-28 44.93 45.14 44.93 45.14 0.0M
2025-07-25 44.76 44.81 44.76 44.81 0.0M
2025-07-24 44.84 44.84 44.73 44.75 0.0M
2025-07-23 44.90 45.01 44.90 44.99 0.0M
2025-07-22 45.01 45.01 44.97 45.01 0.0M
2025-07-21 45.08 45.13 45.03 45.03 0.0M
2025-07-18 45.02 45.02 44.96 44.96 0.0M
2025-07-17 45.07 45.13 45.07 45.13 0.0M
2025-07-16 44.94 45.17 44.79 44.79 0.0M
2025-07-15 44.94 45.01 44.89 45.00 0.0M
2025-07-14 44.98 44.98 44.86 44.86 0.0M
2025-07-11 45.04 45.04 44.90 44.90 0.0M
2025-07-10 45.00 45.05 44.99 45.05 0.0M
2025-07-09 44.89 44.94 44.89 44.94 0.0M
2025-07-08 44.88 44.92 44.87 44.92 0.0M
2025-07-07 45.03 45.04 44.96 44.96 0.0M
2025-07-04 45.04 45.04 44.99 44.99 0.0M
2025-07-03 44.99 45.02 44.99 45.02 0.0M
2025-07-02 45.05 45.06 44.99 44.99 0.0M
2025-07-01 45.18 45.18 45.03 45.05 0.0M
2025-06-30 45.12 45.18 45.07 45.07 0.0M
2025-06-27 45.18 45.18 45.11 45.12 0.0M
2025-06-26 45.25 45.25 45.13 45.18 0.0M
2025-06-25 45.31 45.46 45.28 45.28 0.0M
2025-06-24 45.35 45.35 45.30 45.32 0.0M
2025-06-23 45.41 45.52 45.41 45.46 0.0M
2025-06-20 45.53 45.53 45.42 45.44 0.0M
2025-06-19 45.60 45.60 45.56 45.59 0.0M
2025-06-18 45.41 45.60 45.41 45.52 0.0M
2025-06-17 45.30 45.41 45.30 45.41 0.0M
2025-06-16 45.29 45.32 45.25 45.32 0.0M
2025-06-13 45.53 45.56 45.32 45.32 0.0M
2025-06-12 45.53 45.53 45.35 45.41 0.0M
2025-06-11 45.63 45.63 45.47 45.47 0.0M
2025-06-10 45.70 45.70 45.60 45.63 0.0M
2025-06-09 45.68 45.68 45.63 45.64 0.0M
2025-06-06 45.69 45.71 45.65 45.66 0.0M
2025-06-05 45.79 45.83 45.63 45.66 0.0M
2025-06-04 45.77 45.77 45.72 45.72 0.0M
2025-06-03 45.64 45.84 45.64 45.78 0.0M
2025-06-02 45.78 45.78 45.58 45.59 0.0M
2025-05-30 45.85 45.85 45.78 45.78 0.0M
2025-05-29 45.81 45.85 45.76 45.76 0.0M
2025-05-28 45.82 45.82 45.80 45.82 0.0M
2025-05-27 45.66 45.76 45.66 45.75 0.0M
2025-05-26 45.52 45.56 45.41 45.56 0.0M
2025-05-23 45.61 45.70 45.56 45.68 0.0M
2025-05-22 45.48 45.63 45.48 45.63 0.0M
2025-05-21 45.57 45.63 45.49 45.53 0.0M
2025-05-20 45.90 45.94 45.83 45.83 0.0M
2025-05-19 45.85 45.89 45.67 45.87 0.0M
2025-05-16 46.04 46.17 46.04 46.17 0.0M
2025-05-15 45.93 46.04 45.81 46.04 0.0M
2025-05-14 45.90 45.90 45.83 45.83 0.0M
2025-05-13 46.17 46.18 45.92 45.92 0.0M
2025-05-12 46.04 46.22 46.04 46.16 0.0M
2025-05-09 45.97 45.97 45.91 45.96 0.0M
2025-05-08 45.97 45.97 45.93 45.95 0.0M
2025-05-07 45.80 45.88 45.75 45.88 0.0M
2025-05-06 45.81 45.81 45.76 45.76 0.0M
2025-05-05 45.87 45.87 45.75 45.85 0.0M
2025-05-02 46.11 46.11 45.79 45.81 0.0M
2025-04-30 45.91 46.01 45.86 46.01 0.0M
2025-04-29 45.76 45.77 45.69 45.77 0.0M
2025-04-28 45.76 45.76 45.71 45.74 0.0M
2025-04-25 45.74 45.74 45.68 45.68 0.0M
2025-04-24 45.60 45.72 45.54 45.72 0.0M
2025-04-23 45.53 45.72 45.53 45.57 0.0M
2025-04-22 44.75 45.30 44.75 45.25 0.0M
2025-04-17 45.51 45.61 45.49 45.61 0.0M
2025-04-16 45.50 45.53 45.49 45.53 0.0M
2025-04-15 45.48 45.55 45.43 45.55 0.0M
2025-04-14 44.98 45.34 44.98 45.28 0.0M
2025-04-11 45.42 45.42 44.99 45.05 0.0M
2025-04-10 46.32 46.32 45.85 45.89 0.0M
2025-04-09 45.88 46.13 45.88 45.89 0.0M
2025-04-08 46.55 46.62 46.46 46.62 0.0M
2025-04-07 47.08 47.08 46.64 46.97 0.0M
2025-04-04 46.72 47.08 46.72 47.02 0.0M
2025-04-03 46.70 46.70 46.42 46.59 0.0M
2025-04-02 47.10 47.15 46.85 46.85 0.0M
2025-04-01 47.11 47.15 47.00 47.05 0.0M
2025-03-31 46.97 46.98 46.91 46.91 0.0M
2025-03-28 46.86 46.89 46.76 46.76 0.0M
2025-03-27 46.79 46.85 46.69 46.71 0.0M
2025-03-26 46.81 46.82 46.72 46.72 0.0M
2025-03-25 46.76 46.76 46.64 46.76 0.0M
2025-03-24 46.72 46.81 46.67 46.81 0.0M
2025-03-21 46.84 46.95 46.84 46.86 0.0M
2025-03-20 46.68 46.85 46.68 46.83 0.0M
2025-03-19 46.53 46.55 46.44 46.55 0.0M
2025-03-18 46.37 46.39 46.36 46.38 0.0M
2025-03-17 46.64 46.64 46.47 46.50 0.0M
2025-03-14 46.66 46.66 46.39 46.51 0.0M
2025-03-13 46.56 46.57 46.54 46.57 0.0M
2025-03-12 46.46 46.46 46.39 46.40 0.0M
2025-03-11 46.78 46.78 46.44 46.44 0.0M
2025-03-10 46.77 46.87 46.76 46.80 0.0M
2025-03-07 46.89 46.89 46.75 46.75 0.0M
2025-03-06 46.76 46.89 46.67 46.70 0.0M
2025-03-05 47.44 47.44 47.01 47.09 0.0M
2025-03-04 48.21 48.29 48.10 48.12 0.0M
2025-03-03 48.58 48.58 48.05 48.13 0.0M
2025-02-28 48.40 48.53 48.40 48.45 0.0M
2025-02-27 48.26 48.35 48.09 48.33 0.0M
2025-02-26 48.08 48.15 48.06 48.10 0.0M
2025-02-25 48.07 48.13 47.98 48.11 0.0M
2025-02-24 47.92 48.01 47.92 47.97 0.0M
2025-02-21 47.85 48.12 47.84 47.99 0.0M
2025-02-20 47.85 47.90 47.79 47.79 0.0M
2025-02-19 47.77 47.94 47.77 47.94 0.0M
2025-02-18 47.89 47.89 47.80 47.84 0.0M
2025-02-17 47.89 47.89 47.70 47.84 0.0M
2025-02-14 47.77 47.81 47.77 47.79 0.0M
2025-02-13 47.73 47.87 47.73 47.86 0.0M
2025-02-12 47.95 47.97 47.84 47.84 0.0M
2025-02-11 48.36 48.36 48.15 48.15 0.0M
2025-02-10 48.20 48.40 48.20 48.38 0.0M
2025-02-07 48.24 48.32 48.23 48.32 0.0M
2025-02-06 48.22 48.29 48.21 48.25 0.0M
2025-02-05 47.93 48.20 47.93 48.20 0.0M
2025-02-04 48.19 48.19 47.96 47.96 0.0M
2025-02-03 48.43 48.43 48.12 48.17 0.0M
2025-01-31 47.74 47.87 47.74 47.81 0.0M
2025-01-30 47.70 47.87 47.70 47.72 0.0M
2025-01-29 47.72 47.75 47.66 47.66 0.0M
2025-01-28 47.57 47.68 47.51 47.58 0.0M
2025-01-27 47.53 47.53 47.44 47.47 0.0M
2025-01-24 47.44 47.44 47.25 47.26 0.0M
2025-01-23 47.57 47.57 47.50 47.50 0.0M
2025-01-22 47.53 47.54 47.47 47.51 0.0M
2025-01-21 47.55 47.72 47.55 47.57 0.0M
2025-01-20 47.78 47.79 47.48 47.57 0.0M
2025-01-17 47.92 47.92 47.78 47.78 0.0M
2025-01-16 47.71 47.76 47.71 47.76 0.0M
2025-01-15 47.52 47.72 47.42 47.72 0.0M
2025-01-14 47.56 47.56 47.37 47.37 0.0M
2025-01-13 47.80 47.80 47.68 47.68 0.0M
2025-01-10 47.58 47.69 47.52 47.69 0.0M
2025-01-09 47.64 47.65 47.64 47.64 0.0M
2025-01-08 47.60 47.67 47.60 47.62 0.0M
2025-01-07 47.60 47.60 47.46 47.51 0.0M
2025-01-06 47.76 47.76 47.49 47.64 0.0M
2025-01-03 48.08 48.15 47.90 47.90 0.0M
2025-01-02 47.90 48.13 47.87 48.13 0.0M