Amundi Index Solutions - Amundi Global Aggregate Bond 1-5Y ESG UCITS ETF DR - Hedged EUR (AHYH)

AHYH
🏛️ ドイツ →
53.78
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 53.76 53.81 53.76 53.78 0.0M
2025-09-25 53.83 53.84 53.77 53.77 0.0M
2025-09-24 53.88 53.88 53.80 53.80 0.0M
2025-09-23 53.91 53.91 53.81 53.81 0.0M
2025-09-22 53.86 53.86 53.84 53.84 0.0M
2025-09-19 53.84 53.87 53.80 53.80 0.0M
2025-09-18 53.91 53.91 53.83 53.83 0.0M
2025-09-17 53.91 53.95 53.91 53.93 0.0M
2025-09-16 53.92 53.93 53.91 53.91 0.0M
2025-09-15 53.87 53.93 53.87 53.93 0.0M
2025-09-12 53.84 53.84 53.80 53.80 0.0M
2025-09-11 53.87 53.90 53.84 53.90 0.0M
2025-09-10 53.89 53.90 53.86 53.90 0.0M
2025-09-09 53.89 53.89 53.86 53.86 0.0M
2025-09-08 53.92 53.95 53.89 53.93 0.0M
2025-09-05 53.84 53.91 53.83 53.91 0.0M
2025-09-04 53.78 53.80 53.78 53.80 0.0M
2025-09-03 53.75 53.76 53.70 53.76 0.0M
2025-09-02 53.68 53.76 53.68 53.68 0.0M
2025-09-01 53.69 53.72 53.69 53.72 0.0M
2025-08-29 53.75 53.76 53.71 53.71 0.0M
2025-08-28 53.78 53.78 53.74 53.78 0.0M
2025-08-27 53.66 53.72 53.66 53.72 0.0M
2025-08-26 53.69 53.69 53.62 53.68 0.0M
2025-08-25 53.73 53.73 53.66 53.66 0.0M
2025-08-22 53.62 53.72 53.62 53.72 0.0M
2025-08-21 53.68 53.68 53.62 53.62 0.0M
2025-08-20 53.62 53.68 53.62 53.66 0.0M
2025-08-19 53.64 53.67 53.63 53.63 0.0M
2025-08-18 53.68 53.69 53.60 53.60 0.0M
2025-08-15 53.73 53.73 53.64 53.64 0.0M
2025-08-14 53.77 53.86 53.50 53.67 0.1M
2025-08-13 53.70 53.79 53.70 53.78 0.0M
2025-08-12 53.68 53.68 53.63 53.63 0.0M
2025-08-11 53.69 53.69 53.66 53.66 0.0M
2025-08-08 53.70 53.70 53.60 53.60 0.0M
2025-08-07 53.75 53.75 53.68 53.74 0.0M
2025-08-06 53.71 53.72 53.66 53.69 0.0M
2025-08-05 53.73 53.74 53.73 53.74 0.0M
2025-08-04 53.69 53.71 53.69 53.70 0.0M
2025-08-01 53.50 53.65 53.46 53.65 0.0M
2025-07-31 53.53 53.55 53.53 53.55 0.0M
2025-07-30 53.56 53.58 53.52 53.52 0.0M
2025-07-29 53.53 53.56 53.53 53.56 0.0M
2025-07-28 53.54 53.54 53.51 53.52 0.0M
2025-07-25 53.49 53.49 53.46 53.49 0.0M
2025-07-24 53.53 53.56 53.45 53.52 0.0M
2025-07-23 53.57 53.57 53.54 53.54 0.0M
2025-07-22 53.56 53.62 53.55 53.62 0.0M
2025-07-21 53.56 53.59 53.56 53.59 0.0M
2025-07-18 53.50 53.50 53.49 53.49 0.0M
2025-07-17 53.47 53.49 53.44 53.48 0.0M
2025-07-16 53.43 53.48 53.43 53.46 0.0M
2025-07-15 53.48 53.52 53.43 53.43 0.0M
2025-07-14 53.43 53.44 53.43 53.43 0.0M
2025-07-11 53.47 53.47 53.40 53.41 0.0M
2025-07-10 53.57 53.57 53.47 53.47 0.0M
2025-07-09 53.48 53.51 53.46 53.48 0.0M
2025-07-08 53.48 53.48 53.17 53.45 0.0M
2025-07-07 53.57 53.57 53.44 53.46 0.0M
2025-07-04 53.56 53.56 53.53 53.53 0.0M
2025-07-03 53.62 53.62 53.50 53.51 0.0M
2025-07-02 53.52 53.52 53.45 53.49 0.0M
2025-07-01 53.64 53.66 53.30 53.57 0.0M
2025-06-30 53.56 53.59 53.56 53.58 0.0M
2025-06-27 53.58 53.61 53.54 53.54 0.0M
2025-06-26 53.58 53.60 53.52 53.52 0.0M
2025-06-25 53.57 53.57 53.52 53.52 0.0M
2025-06-24 53.51 53.51 53.46 53.51 0.0M
2025-06-23 53.42 53.60 53.42 53.51 0.0M
2025-06-20 53.40 53.42 53.40 53.42 0.0M
2025-06-19 53.40 53.42 53.40 53.42 0.0M
2025-06-18 53.37 53.45 53.37 53.45 0.0M
2025-06-17 53.36 53.43 53.36 53.36 0.0M
2025-06-16 53.34 53.39 53.34 53.39 0.0M
2025-06-13 53.45 53.45 53.35 53.35 0.0M
2025-06-12 53.41 53.44 53.41 53.42 0.0M
2025-06-11 53.33 53.35 53.28 53.34 0.0M
2025-06-10 53.32 53.32 53.31 53.32 0.0M
2025-06-09 53.46 53.46 53.28 53.28 0.0M
2025-06-06 53.36 53.37 53.30 53.30 0.0M
2025-06-05 53.42 53.44 53.31 53.31 0.0M
2025-06-04 53.43 53.43 53.36 53.42 0.0M
2025-06-03 53.38 53.42 53.38 53.42 0.0M
2025-06-02 53.42 53.42 53.36 53.38 0.0M
2025-05-30 53.37 53.44 53.37 53.44 0.0M
2025-05-29 53.27 53.43 53.25 53.36 0.0M
2025-05-28 53.34 53.34 53.26 53.26 0.0M
2025-05-27 53.32 53.41 53.32 53.36 0.0M
2025-05-26 52.98 53.31 52.98 53.31 0.0M
2025-05-23 53.24 53.35 53.24 53.33 0.0M
2025-05-22 53.19 53.23 53.19 53.21 0.0M
2025-05-21 53.24 53.24 53.17 53.17 0.0M
2025-05-20 53.25 53.25 53.22 53.25 0.0M
2025-05-19 53.43 53.43 53.14 53.24 0.0M
2025-05-16 53.27 53.36 53.27 53.29 0.0M
2025-05-15 53.17 53.26 53.17 53.24 0.0M
2025-05-14 53.22 53.27 53.19 53.19 0.0M
2025-05-13 53.28 53.28 53.18 53.21 0.0M
2025-05-12 53.28 53.29 53.12 53.29 0.0M
2025-05-09 53.40 53.40 53.30 53.37 0.0M
2025-05-08 53.35 53.43 53.35 53.39 0.0M
2025-05-07 53.30 53.40 53.30 53.36 0.0M
2025-05-06 53.29 53.39 53.29 53.39 0.0M
2025-05-05 53.40 53.40 53.28 53.30 0.0M
2025-05-02 53.28 53.50 53.28 53.42 0.0M
2025-04-30 53.46 53.47 53.40 53.42 0.0M
2025-04-29 53.41 53.41 53.41 53.41 0.0M
2025-04-28 53.39 53.44 53.37 53.42 0.0M
2025-04-25 53.31 53.36 53.31 53.36 0.0M
2025-04-24 53.34 53.39 53.28 53.34 0.0M
2025-04-23 53.35 53.45 53.25 53.25 0.0M
2025-04-22 53.30 53.38 53.30 53.38 0.0M
2025-04-17 53.24 53.32 53.19 53.32 0.0M
2025-04-16 53.22 53.25 53.22 53.24 0.0M
2025-04-15 53.24 53.29 53.20 53.24 0.0M
2025-04-14 53.13 53.16 53.06 53.16 0.0M
2025-04-11 53.13 53.29 53.07 53.07 0.0M
2025-04-10 53.20 53.21 53.15 53.21 0.0M
2025-04-09 53.06 53.10 53.06 53.10 0.0M
2025-04-08 53.22 53.30 53.14 53.14 0.0M
2025-04-07 53.52 53.65 53.10 53.26 0.0M
2025-04-04 53.40 53.56 53.35 53.46 0.0M
2025-04-03 53.22 53.32 53.20 53.29 0.0M
2025-04-02 53.10 53.12 53.07 53.07 0.0M
2025-04-01 53.09 53.15 53.09 53.11 0.0M
2025-03-31 53.16 53.16 53.06 53.06 0.0M
2025-03-28 52.97 53.03 52.97 53.02 0.0M
2025-03-27 52.92 52.94 52.89 52.92 0.0M
2025-03-26 52.91 52.95 52.90 52.90 0.0M
2025-03-25 52.88 52.94 52.88 52.94 0.0M
2025-03-24 52.92 52.92 52.88 52.90 0.0M
2025-03-21 52.93 53.00 52.92 52.96 0.0M
2025-03-20 52.95 53.01 52.93 52.95 0.0M
2025-03-19 52.90 52.90 52.86 52.88 0.0M
2025-03-18 52.84 52.90 52.82 52.88 0.0M
2025-03-17 52.87 52.95 52.81 52.95 0.0M
2025-03-14 52.86 52.87 52.82 52.87 0.0M
2025-03-13 52.84 52.84 52.79 52.83 0.0M
2025-03-12 52.84 52.84 52.83 52.84 0.0M
2025-03-11 52.91 52.91 52.84 52.84 0.0M
2025-03-10 52.93 52.93 52.89 52.89 0.0M
2025-03-07 52.87 52.98 52.82 52.94 0.0M
2025-03-06 52.85 52.92 52.81 52.81 0.0M
2025-03-05 52.74 52.95 52.74 52.87 0.0M
2025-03-04 53.04 53.04 52.99 52.99 0.0M
2025-03-03 52.95 53.01 52.87 52.92 0.0M
2025-02-28 52.95 52.99 52.93 52.93 0.0M
2025-02-27 52.87 52.91 52.82 52.88 0.0M
2025-02-26 52.86 52.92 52.86 52.89 0.0M
2025-02-25 52.85 52.90 52.85 52.89 0.0M
2025-02-24 52.75 52.80 52.74 52.78 0.0M
2025-02-21 52.74 52.79 52.74 52.74 0.0M
2025-02-20 52.66 52.71 52.64 52.64 0.0M
2025-02-19 52.64 52.68 52.61 52.61 0.0M
2025-02-18 52.65 52.74 52.65 52.68 0.0M
2025-02-17 52.65 52.68 52.61 52.61 0.0M
2025-02-14 52.65 52.74 52.64 52.72 0.0M
2025-02-13 52.60 52.68 52.60 52.68 0.0M
2025-02-12 52.62 52.65 52.50 52.57 0.0M
2025-02-11 52.67 52.67 52.61 52.64 0.0M
2025-02-10 52.66 52.70 52.65 52.65 0.0M
2025-02-07 52.71 52.72 52.67 52.69 0.0M
2025-02-06 52.75 52.81 52.70 52.70 0.0M
2025-02-05 52.70 52.80 52.70 52.79 0.0M
2025-02-04 52.62 52.69 52.62 52.69 0.0M
2025-02-03 52.69 52.76 52.69 52.74 0.0M
2025-01-31 52.62 52.67 52.60 52.62 0.0M
2025-01-30 52.63 52.64 52.56 52.57 0.0M
2025-01-29 52.61 52.61 52.53 52.53 0.0M
2025-01-28 52.54 52.56 52.53 52.53 0.0M
2025-01-27 52.57 52.60 52.57 52.58 0.0M
2025-01-24 52.46 52.51 52.45 52.48 0.0M
2025-01-23 52.47 52.47 52.45 52.46 0.0M
2025-01-22 52.48 52.54 52.46 52.46 0.0M
2025-01-21 52.50 52.56 52.50 52.53 0.0M
2025-01-20 52.46 52.50 52.43 52.50 0.0M
2025-01-17 52.51 52.51 52.46 52.46 0.0M
2025-01-16 52.41 52.49 52.37 52.49 0.0M
2025-01-15 52.27 52.42 52.27 52.42 0.0M
2025-01-14 52.31 52.33 52.24 52.24 0.0M
2025-01-13 52.26 52.32 52.20 52.20 0.0M
2025-01-10 52.38 52.38 52.26 52.26 0.0M
2025-01-09 52.37 52.44 52.37 52.41 0.0M
2025-01-08 52.40 52.40 52.35 52.38 0.0M
2025-01-07 52.42 52.45 52.31 52.31 0.0M
2025-01-06 52.42 52.45 52.42 52.43 0.0M
2025-01-03 52.50 52.52 52.47 52.47 0.0M
2025-01-02 52.53 52.57 52.49 52.49 0.0M