Amundi Index Solutions - Amundi NYSE Arca Gold BUGS UCITS ETF USD Distributing (CD91)

CD91
🏛️ ドイツ →
50.28
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
2022-12-30 21.73 21.73 21.43 21.58 0.0M
2022-12-29 21.68 21.81 21.49 21.63 0.0M
2022-12-28 22.16 22.16 21.58 21.60 0.0M
2022-12-27 21.87 22.39 21.75 22.36 0.0M
2022-12-23 21.65 21.95 21.50 21.87 0.0M
2022-12-22 21.71 21.71 21.30 21.47 0.0M
2022-12-21 21.38 21.74 21.34 21.66 0.0M
2022-12-20 20.69 21.47 20.69 21.42 0.0M
2022-12-19 20.85 21.04 20.57 20.64 0.0M
2022-12-16 20.65 20.84 20.50 20.84 0.0M
2022-12-15 21.21 21.21 20.86 20.96 0.0M
2022-12-14 21.83 21.83 21.62 21.76 0.0M
2022-12-13 21.56 22.31 21.53 21.84 0.0M
2022-12-12 21.51 21.51 21.05 21.22 0.0M
2022-12-09 21.94 22.17 21.83 22.17 0.0M
2022-12-08 22.03 22.05 21.78 21.78 0.0M
2022-12-07 21.68 22.20 21.51 21.78 0.0M
2022-12-06 21.86 21.97 21.68 21.76 0.0M
2022-12-05 22.37 22.50 21.86 22.04 0.0M
2022-12-02 22.50 22.50 21.87 22.33 0.0M
2022-12-01 22.10 22.59 21.89 22.50 0.0M
2022-11-30 21.48 21.91 21.48 21.68 0.0M
2022-11-29 21.27 21.40 20.95 21.22 0.0M
2022-11-28 21.56 21.56 21.03 21.09 0.0M
2022-11-25 21.90 21.90 21.58 21.64 0.0M
2022-11-24 21.80 21.97 21.77 21.95 0.0M
2022-11-23 21.75 21.78 21.43 21.43 0.0M
2022-11-22 21.23 21.60 20.98 21.57 0.0M
2022-11-21 20.85 20.95 20.68 20.68 0.0M
2022-11-18 20.66 20.75 20.52 20.66 0.0M
2022-11-17 21.00 21.00 20.59 20.60 0.0M
2022-11-16 21.22 21.36 21.16 21.24 0.0M
2022-11-15 21.64 21.66 21.24 21.24 0.0M
2022-11-14 21.57 21.68 21.34 21.34 0.0M
2022-11-11 21.94 21.95 21.39 21.46 0.0M
2022-11-10 21.10 21.89 20.98 21.71 0.0M
2022-11-09 20.97 21.38 20.97 21.24 0.0M
2022-11-08 19.92 21.36 19.82 21.23 0.0M
2022-11-07 19.70 19.99 19.60 19.99 0.0M
2022-11-04 18.71 19.65 18.67 19.61 0.0M
2022-11-03 18.91 18.93 18.30 18.36 0.0M
2022-11-02 19.93 20.11 19.50 19.51 0.0M
2022-11-01 20.06 20.13 19.91 20.04 0.0M
2022-10-31 19.66 19.80 19.60 19.71 0.0M
2022-10-28 19.74 19.74 19.42 19.49 0.0M
2022-10-27 19.89 20.17 19.89 20.14 0.0M
2022-10-26 19.85 20.12 19.73 20.12 0.0M
2022-10-25 19.55 19.71 19.29 19.51 0.0M
2022-10-24 19.81 19.81 19.08 19.40 0.1M
2022-10-21 18.91 19.54 18.86 19.48 0.0M
2022-10-20 18.99 19.32 18.70 19.30 0.0M
2022-10-19 19.14 19.14 18.87 18.87 0.0M
2022-10-18 19.01 19.46 19.01 19.14 0.1M
2022-10-17 19.07 19.43 18.94 19.34 0.0M
2022-10-14 19.53 19.54 18.70 18.72 0.0M
2022-10-13 19.76 19.77 18.63 19.25 0.0M
2022-10-12 19.79 19.86 19.59 19.59 0.0M
2022-10-11 19.94 20.10 19.72 20.10 0.0M
2022-10-10 20.09 20.29 19.85 20.05 0.0M
2022-10-07 21.00 21.01 20.34 20.43 0.0M
2022-10-06 20.74 20.82 20.50 20.57 0.0M
2022-10-05 20.67 20.78 20.23 20.49 0.1M
2022-10-04 20.60 21.10 20.60 21.06 0.1M
2022-10-03 19.88 20.57 19.75 20.50 0.1M
2022-09-30 19.40 20.05 19.40 20.03 0.0M
2022-09-29 19.12 19.30 18.95 19.30 0.0M
2022-09-28 18.13 19.22 18.07 19.09 0.0M
2022-09-27 18.31 18.61 18.31 18.36 0.0M
2022-09-26 18.37 18.53 18.28 18.39 0.0M
2022-09-23 19.14 19.16 18.18 18.32 0.0M
2022-09-22 19.03 19.45 18.96 19.20 0.0M
2022-09-21 19.08 19.30 18.90 19.03 0.0M
2022-09-20 19.34 19.37 18.74 18.76 0.0M
2022-09-19 18.92 19.34 18.67 19.17 0.1M
2022-09-16 18.65 19.08 18.40 19.02 0.0M
2022-09-15 19.39 19.39 18.71 18.82 0.0M
2022-09-14 19.43 19.67 19.31 19.50 0.0M
2022-09-13 19.72 19.86 19.25 19.53 0.0M
2022-09-12 19.57 19.93 19.54 19.90 0.0M
2022-09-09 19.38 19.52 19.33 19.52 0.0M
2022-09-08 19.20 19.24 18.79 19.14 0.0M
2022-09-07 18.60 19.07 18.55 19.07 0.1M
2022-09-06 18.86 19.12 18.62 18.73 0.0M
2022-09-05 18.79 18.86 18.70 18.80 0.0M
2022-09-02 18.12 18.81 18.06 18.76 0.0M
2022-09-01 18.39 18.39 18.00 18.13 0.1M
2022-08-31 18.84 18.84 18.40 18.66 0.1M
2022-08-30 19.26 19.27 18.66 18.75 0.0M
2022-08-29 19.31 19.55 19.20 19.27 0.0M
2022-08-26 20.56 20.56 19.62 19.62 0.0M
2022-08-25 20.55 20.73 20.21 20.35 0.0M
2022-08-24 20.17 20.47 20.17 20.47 0.0M
2022-08-23 19.80 20.50 19.80 20.24 0.0M
2022-08-22 19.63 19.91 19.40 19.91 0.0M
2022-08-19 20.04 20.04 19.78 19.84 0.0M
2022-08-18 19.87 20.22 19.75 20.04 0.0M
2022-08-17 20.57 20.61 19.90 19.92 0.1M
2022-08-16 20.66 20.66 20.35 20.48 0.0M
2022-08-15 20.60 20.60 20.20 20.40 0.0M
2022-08-12 20.29 20.64 20.15 20.64 0.0M
2022-08-11 20.31 20.53 20.20 20.25 0.0M
2022-08-10 20.40 20.61 20.33 20.52 0.0M
2022-08-09 20.34 20.49 20.01 20.04 0.0M
2022-08-08 20.01 20.55 19.97 20.45 0.0M
2022-08-05 20.02 20.02 19.32 19.62 0.0M
2022-08-04 19.57 20.16 19.51 19.91 0.0M
2022-08-03 20.12 20.12 19.35 19.41 0.1M
2022-08-02 19.91 20.66 19.91 20.46 0.0M
2022-08-01 20.17 20.28 19.80 19.87 0.1M
2022-07-29 20.23 20.34 19.89 19.96 0.1M
2022-07-28 19.62 20.15 19.62 20.13 0.1M
2022-07-27 19.41 19.55 19.13 19.33 0.1M
2022-07-26 18.95 19.40 18.90 19.27 0.0M
2022-07-25 19.60 19.61 18.66 18.85 0.1M
2022-07-22 19.59 20.24 19.59 19.88 0.0M
2022-07-21 19.31 19.79 19.18 19.66 0.0M
2022-07-20 20.06 20.15 19.80 19.86 0.0M
2022-07-19 20.00 20.26 19.83 20.26 0.0M
2022-07-18 20.23 20.39 20.15 20.20 0.0M
2022-07-15 20.12 20.26 19.65 20.00 0.0M
2022-07-14 20.97 20.97 19.76 20.11 0.0M
2022-07-13 20.68 21.20 20.31 21.13 0.0M
2022-07-12 21.10 21.18 20.50 21.07 0.0M
2022-07-11 20.95 21.29 20.93 21.21 0.0M
2022-07-08 21.20 21.37 21.14 21.29 0.0M
2022-07-07 20.86 21.55 20.86 21.11 0.1M
2022-07-06 20.81 21.12 20.34 20.46 0.0M
2022-07-05 21.90 22.02 20.71 20.88 0.0M
2022-07-04 21.66 21.89 21.62 21.89 0.0M
2022-07-01 20.83 21.72 20.69 21.72 0.0M
2022-06-30 21.95 22.13 21.27 21.39 0.0M
2022-06-29 22.19 22.43 21.85 21.91 0.0M
2022-06-28 22.67 22.80 22.37 22.37 0.0M
2022-06-27 22.63 22.94 22.27 22.52 0.0M
2022-06-24 21.98 22.55 21.86 22.53 0.0M
2022-06-23 22.74 22.91 22.40 22.40 0.0M
2022-06-22 22.97 23.38 22.85 22.92 0.0M
2022-06-21 22.93 23.37 22.81 23.30 0.0M
2022-06-20 22.99 23.13 22.83 22.83 0.0M
2022-06-17 23.05 23.38 22.87 23.06 0.0M
2022-06-16 22.85 23.16 22.45 23.07 0.0M
2022-06-15 23.07 23.60 22.70 22.83 0.1M
2022-06-14 23.69 23.72 22.93 22.96 0.0M
2022-06-13 24.55 24.68 23.43 23.55 0.0M
2022-06-10 23.53 24.25 23.15 24.25 0.0M
2022-06-09 24.04 24.18 23.38 23.50 0.0M
2022-06-08 24.15 24.46 23.81 24.32 0.0M
2022-06-07 24.09 24.43 24.09 24.10 0.0M
2022-06-06 24.80 24.80 23.99 24.19 0.0M
2022-06-03 24.94 24.99 24.49 24.49 0.0M
2022-06-02 24.07 25.07 23.99 24.86 0.0M
2022-06-01 23.80 24.01 23.61 23.88 0.0M
2022-05-31 24.21 24.53 23.95 23.95 0.0M
2022-05-30 24.29 24.36 24.03 24.15 0.1M
2022-05-27 24.14 24.40 24.09 24.13 0.0M
2022-05-26 24.30 24.32 24.13 24.18 0.1M
2022-05-25 24.41 24.48 24.05 24.15 0.0M
2022-05-24 23.96 24.42 23.88 24.37 0.0M
2022-05-23 24.26 24.54 24.17 24.17 0.0M
2022-05-20 24.32 24.44 23.75 23.98 0.1M
2022-05-19 23.07 24.21 22.95 24.21 0.0M
2022-05-18 23.68 23.82 23.14 23.25 0.0M
2022-05-17 23.74 23.96 23.50 23.59 0.0M
2022-05-16 23.61 23.87 23.40 23.80 0.0M
2022-05-13 23.40 23.98 23.19 23.98 0.0M
2022-05-12 24.10 24.20 23.45 23.66 0.0M
2022-05-11 24.37 24.76 24.16 24.65 0.0M
2022-05-10 24.66 24.86 24.21 24.31 0.0M
2022-05-09 25.82 25.82 24.52 24.52 0.1M
2022-05-06 26.20 26.22 25.72 26.01 0.0M
2022-05-05 27.02 27.31 26.19 26.25 0.0M
2022-05-04 27.06 27.06 26.28 26.28 0.0M
2022-05-03 26.44 27.09 26.20 27.03 0.0M
2022-05-02 26.59 26.59 25.77 26.21 0.1M
2022-04-29 27.45 27.49 27.00 27.06 0.1M
2022-04-28 26.51 26.92 26.41 26.69 0.0M
2022-04-27 26.48 26.90 26.31 26.61 0.0M
2022-04-26 27.03 27.21 26.41 26.74 0.0M
2022-04-25 27.33 27.45 26.50 26.55 0.0M
2022-04-22 28.63 28.63 27.46 27.72 0.0M
2022-04-21 29.82 29.82 28.74 28.74 0.0M
2022-04-20 29.58 29.76 29.30 29.72 0.0M
2022-04-19 30.62 30.80 29.74 29.87 0.0M
2022-04-14 30.30 30.39 29.94 30.18 0.0M
2022-04-13 29.99 30.40 29.89 30.32 0.0M
2022-04-12 29.84 30.29 29.34 30.29 0.0M
2022-04-11 29.57 30.16 29.23 29.48 0.0M
2022-04-08 28.91 29.77 28.87 29.61 0.0M
2022-04-07 28.57 28.87 28.46 28.66 0.0M
2022-04-06 28.54 28.78 28.28 28.59 0.0M
2022-04-05 28.97 29.57 28.79 29.03 0.1M
2022-04-04 29.09 29.29 28.82 28.82 0.0M
2022-04-01 28.08 28.58 27.82 28.40 0.0M
2022-03-31 27.79 28.54 27.79 28.48 0.1M
2022-03-30 27.76 28.18 27.49 27.90 0.0M
2022-03-29 27.85 27.85 26.62 27.60 0.0M
2022-03-28 28.21 28.40 27.79 28.13 0.0M
2022-03-25 28.48 28.71 28.10 28.47 0.1M
2022-03-24 28.50 29.16 28.31 28.87 0.0M
2022-03-23 27.88 28.50 27.81 28.07 0.0M
2022-03-22 28.29 28.29 27.45 27.87 0.0M
2022-03-21 27.40 28.46 27.37 28.00 0.0M
2022-03-18 27.55 27.67 27.32 27.32 0.0M
2022-03-17 27.20 27.99 27.15 27.84 0.0M
2022-03-16 27.43 27.43 26.65 27.03 0.1M
2022-03-15 26.57 27.67 26.10 27.60 0.1M
2022-03-14 28.37 28.37 27.28 27.45 0.0M
2022-03-11 28.43 28.61 27.66 28.45 0.1M
2022-03-10 27.60 28.87 27.60 28.42 0.0M
2022-03-09 28.80 28.80 26.79 27.55 0.2M
2022-03-08 29.12 30.00 28.74 29.72 0.1M
2022-03-07 28.66 29.12 27.70 28.74 0.1M
2022-03-04 26.79 27.50 26.56 27.48 0.0M
2022-03-03 26.30 26.62 26.17 26.23 0.1M
2022-03-02 26.24 26.33 25.56 25.99 0.2M
2022-03-01 25.01 26.16 25.01 25.80 0.0M
2022-02-28 25.08 25.58 24.87 24.92 0.1M
2022-02-25 24.77 24.94 24.14 24.43 0.0M
2022-02-24 25.48 26.48 24.96 25.11 0.1M
2022-02-23 24.46 24.93 24.23 24.93 0.0M
2022-02-22 25.02 25.10 24.49 24.63 0.1M
2022-02-21 24.80 24.99 24.56 24.71 0.0M
2022-02-18 24.80 25.09 24.78 24.81 0.1M
2022-02-17 24.05 24.75 24.05 24.74 0.0M
2022-02-16 23.46 24.00 23.35 24.00 0.1M
2022-02-15 24.00 24.00 22.93 23.28 0.1M
2022-02-14 23.14 23.93 23.14 23.70 0.1M
2022-02-11 21.91 22.53 21.77 22.53 0.0M
2022-02-10 22.42 22.56 22.30 22.44 0.0M
2022-02-09 22.58 22.74 22.39 22.53 0.0M
2022-02-08 22.14 22.52 22.08 22.52 0.0M
2022-02-07 21.68 22.02 21.50 22.02 0.0M
2022-02-04 21.48 21.60 21.14 21.60 0.0M
2022-02-03 21.86 21.96 21.30 21.65 0.0M
2022-02-02 21.91 22.09 21.77 22.09 0.0M
2022-02-01 21.98 22.29 21.79 22.15 0.0M
2022-01-31 21.42 21.67 21.40 21.67 0.0M
2022-01-28 21.65 21.70 21.11 21.16 0.0M
2022-01-27 21.84 22.13 21.65 21.92 0.0M
2022-01-26 22.57 22.75 22.43 22.60 0.0M
2022-01-25 22.36 22.46 22.25 22.28 0.0M
2022-01-24 22.61 22.77 21.79 22.00 0.0M
2022-01-21 23.06 23.06 22.82 22.91 0.0M
2022-01-20 23.52 23.70 23.25 23.25 0.0M
2022-01-19 21.92 23.04 21.80 23.04 0.0M
2022-01-18 21.85 22.16 21.70 21.89 0.0M
2022-01-17 22.06 22.13 21.94 22.13 0.0M
2022-01-14 22.11 22.16 21.80 21.85 0.0M
2022-01-13 22.35 22.37 22.13 22.26 0.0M
2022-01-12 22.10 22.25 22.02 22.19 0.0M
2022-01-11 21.94 22.00 21.73 21.96 0.2M
2022-01-10 21.40 21.52 21.21 21.34 0.0M
2022-01-07 21.34 21.43 21.11 21.32 0.2M
2022-01-06 21.95 21.95 21.30 21.53 0.0M
2022-01-05 22.41 22.89 22.41 22.58 0.0M
2022-01-04 22.50 22.68 22.27 22.57 0.0M
2022-01-03 22.62 22.71 22.28 22.28 0.0M