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

BYBE
🏛️ ドイツ →
303.80
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
2024-12-30 300.00 300.90 298.45 298.45 0.0M
2024-12-27 304.05 304.05 300.95 301.30 0.0M
2024-12-23 302.40 302.45 299.85 299.85 0.0M
2024-12-20 297.00 302.35 295.45 302.35 0.0M
2024-12-19 298.60 299.45 297.10 298.80 0.0M
2024-12-18 303.70 304.60 303.10 304.60 0.0M
2024-12-17 305.00 305.50 303.35 303.35 0.0M
2024-12-16 308.35 309.40 307.65 308.60 0.0M
2024-12-13 313.95 313.95 308.30 309.50 0.0M
2024-12-12 310.80 311.95 310.80 311.70 0.0M
2024-12-11 312.65 312.65 311.45 311.80 0.0M
2024-12-10 313.70 314.15 313.55 313.55 0.0M
2024-12-09 315.65 316.10 313.70 313.95 0.0M
2024-12-06 314.20 315.50 314.20 314.80 0.0M
2024-12-05 316.75 317.45 315.80 315.80 0.0M
2024-12-04 318.30 318.80 316.20 317.10 0.0M
2024-12-03 321.15 321.15 319.45 319.45 0.0M
2024-12-02 320.40 320.40 319.30 320.25 0.0M
2024-11-29 317.00 318.75 317.00 318.75 0.0M
2024-11-28 317.50 318.75 317.50 318.45 0.0M
2024-11-27 319.00 319.20 317.40 317.60 0.0M
2024-11-26 320.00 320.00 318.30 319.35 0.0M
2024-11-25 320.00 321.45 318.70 321.05 0.0M
2024-11-22 314.85 319.30 314.85 319.10 0.0M
2024-11-21 308.70 313.90 308.70 313.15 0.0M
2024-11-20 307.30 308.45 306.90 308.45 0.0M
2024-11-19 308.85 308.85 304.60 306.20 0.0M
2024-11-18 309.20 309.90 307.25 308.35 0.0M
2024-11-15 310.05 310.05 308.10 308.45 0.0M
2024-11-14 315.50 315.50 311.05 311.05 0.0M
2024-11-13 309.40 312.95 308.70 312.75 0.0M
2024-11-12 312.30 312.65 310.35 310.35 0.0M
2024-11-11 305.65 312.10 305.65 311.90 0.0M
2024-11-08 304.75 306.30 304.65 306.30 0.0M
2024-11-07 305.90 306.20 304.10 304.80 0.0M
2024-11-06 301.95 305.80 301.95 303.90 0.0M
2024-11-05 290.10 290.55 289.30 290.55 0.0M
2024-11-04 287.50 290.30 287.20 289.40 0.0M
2024-11-01 288.75 290.80 288.00 290.80 0.0M
2024-10-31 289.35 289.95 288.50 289.20 0.0M
2024-10-30 292.60 292.60 291.25 291.25 0.0M
2024-10-29 296.45 296.45 294.35 294.70 0.0M
2024-10-28 294.20 294.80 293.30 294.80 0.0M
2024-10-25 294.25 295.80 294.25 294.30 0.0M
2024-10-24 296.40 296.40 296.05 296.35 0.0M
2024-10-23 297.75 297.85 295.70 296.00 0.0M
2024-10-22 296.00 297.00 295.90 296.30 0.0M
2024-10-21 298.60 299.15 298.05 298.05 0.0M
2024-10-18 300.05 300.05 298.15 298.20 0.0M
2024-10-17 299.65 300.70 299.65 300.00 0.0M
2024-10-16 297.35 299.10 296.30 298.85 0.0M
2024-10-15 298.30 299.00 296.95 299.00 0.0M
2024-10-14 295.00 296.15 294.70 296.15 0.0M
2024-10-11 291.65 294.35 291.10 294.20 0.0M
2024-10-10 293.50 293.50 292.35 292.90 0.0M
2024-10-09 289.75 292.05 288.80 292.05 0.0M
2024-10-08 289.60 290.85 288.90 290.40 0.0M
2024-10-07 292.60 292.60 290.70 291.70 0.0M
2024-10-04 287.45 291.45 287.45 290.50 0.0M
2024-10-03 287.10 287.45 286.50 287.45 0.0M
2024-10-02 287.60 288.05 285.90 288.05 0.0M
2024-10-01 285.90 287.00 285.05 287.00 0.0M
2024-09-30 284.85 284.85 283.15 284.25 0.0M
2024-09-27 283.55 285.95 283.10 285.95 0.0M
2024-09-26 282.30 283.50 282.30 282.30 0.0M
2024-09-25 281.05 282.40 280.80 281.75 0.0M
2024-09-24 283.85 283.85 282.80 282.95 0.0M
2024-09-23 282.20 282.65 280.80 282.45 0.0M
2024-09-20 280.75 280.95 279.60 280.95 0.0M
2024-09-19 280.35 282.10 279.85 281.30 0.0M
2024-09-18 278.45 278.50 277.10 278.50 0.0M
2024-09-17 276.50 279.10 276.50 279.10 0.0M
2024-09-16 276.05 276.05 274.55 275.80 0.0M
2024-09-13 272.25 275.40 272.25 275.40 0.0M
2024-09-12 271.95 272.20 271.55 272.05 0.0M
2024-09-11 269.90 270.30 266.90 267.55 0.0M
2024-09-10 271.45 272.00 270.80 271.05 0.0M
2024-09-09 270.85 272.65 270.85 272.65 0.0M
2024-09-06 271.35 272.10 269.90 269.90 0.0M
2024-09-05 274.85 275.00 271.95 272.20 0.0M
2024-09-04 275.65 276.90 275.65 276.05 0.0M
2024-09-03 281.10 281.10 278.75 278.80 0.0M
2024-09-02 280.65 280.95 279.45 280.25 0.0M
2024-08-30 279.50 279.50 278.40 278.40 0.0M
2024-08-29 276.80 279.65 276.80 279.65 0.0M
2024-08-28 276.25 276.50 276.25 276.35 0.0M
2024-08-27 275.35 275.80 275.00 275.50 0.0M
2024-08-26 274.90 276.45 274.90 276.10 0.0M
2024-08-23 273.50 274.65 273.15 274.10 0.0M
2024-08-22 272.55 273.30 272.55 272.70 0.0M
2024-08-21 271.70 272.60 271.60 272.60 0.0M
2024-08-20 274.30 274.30 271.85 272.20 0.0M
2024-08-19 272.70 274.00 272.45 274.00 0.0M
2024-08-16 276.15 276.15 272.70 273.80 0.0M
2024-08-15 271.95 275.55 269.05 275.55 0.0M
2024-08-14 268.70 269.20 268.05 269.20 0.0M
2024-08-13 267.95 268.25 267.00 268.25 0.0M
2024-08-12 268.60 269.35 267.50 267.50 0.0M
2024-08-09 266.55 268.35 266.20 268.35 0.0M
2024-08-08 263.05 267.00 261.20 267.00 0.0M
2024-08-07 266.40 267.75 264.65 266.95 0.0M
2024-08-06 263.15 264.70 261.25 264.65 0.0M
2024-08-05 267.50 269.90 258.10 261.10 0.0M
2024-08-02 277.90 277.90 265.70 266.05 0.0M
2024-08-01 282.55 282.70 277.50 277.50 0.0M
2024-07-31 282.15 283.10 281.80 281.95 0.0M
2024-07-30 278.05 280.15 278.05 280.05 0.0M
2024-07-29 278.10 278.10 277.00 277.00 0.0M
2024-07-26 273.25 275.90 273.20 275.45 0.0M
2024-07-25 270.50 273.10 269.75 272.60 0.0M
2024-07-24 272.35 272.40 270.00 271.15 0.0M
2024-07-23 272.80 274.15 272.80 273.30 0.0M
2024-07-22 271.65 272.45 271.35 271.95 0.0M
2024-07-19 273.25 274.15 271.40 271.40 0.0M
2024-07-18 274.80 276.60 274.10 275.80 0.0M
2024-07-17 275.85 275.85 274.60 275.60 0.0M
2024-07-16 272.75 275.85 272.75 275.85 0.0M
2024-07-15 272.95 273.10 270.90 272.05 0.0M
2024-07-12 270.35 271.65 269.65 271.65 0.0M
2024-07-11 267.40 269.25 266.75 269.25 0.0M
2024-07-10 266.00 266.10 265.75 266.10 0.0M
2024-07-09 265.70 266.85 265.70 266.40 0.0M
2024-07-08 265.20 265.20 264.75 265.05 0.0M
2024-07-05 265.70 265.75 264.20 264.20 0.0M
2024-07-04 266.65 267.15 266.35 266.40 0.0M
2024-07-03 267.80 268.10 266.40 266.40 0.0M
2024-07-02 266.25 267.25 266.10 267.25 0.0M
2024-07-01 268.90 268.90 266.85 267.20 0.0M
2024-06-28 269.75 270.15 269.00 269.70 0.0M
2024-06-27 268.85 269.00 268.00 268.15 0.0M
2024-06-26 269.60 269.65 268.35 268.35 0.0M
2024-06-25 270.75 271.00 269.40 269.40 0.0M
2024-06-24 270.55 271.65 269.60 271.65 0.0M
2024-06-21 269.10 270.45 269.10 269.90 0.0M
2024-06-20 268.20 269.30 268.20 269.30 0.0M
2024-06-19 267.75 267.75 266.85 267.10 0.0M
2024-06-18 268.45 268.45 267.70 267.70 0.0M
2024-06-17 266.75 266.75 264.95 265.95 0.0M
2024-06-14 266.65 266.65 264.80 265.35 0.0M
2024-06-13 265.00 265.00 263.35 264.55 0.0M
2024-06-12 265.50 265.50 264.55 264.55 0.0M
2024-06-11 265.95 266.20 264.65 265.25 0.0M
2024-06-10 264.20 265.60 264.20 265.60 0.0M
2024-06-07 262.75 264.55 262.15 264.55 0.0M
2024-06-06 262.15 263.65 262.15 263.65 0.0M
2024-06-05 259.95 262.20 259.95 262.20 0.0M
2024-06-04 263.35 263.35 260.00 260.00 0.0M
2024-06-03 265.90 265.90 261.70 261.70 0.0M
2024-05-31 262.35 262.35 260.65 261.00 0.0M
2024-05-30 259.95 261.20 259.95 261.20 0.0M
2024-05-29 261.10 261.10 260.45 260.70 0.0M
2024-05-28 263.05 263.05 262.25 262.25 0.0M
2024-05-27 262.85 263.30 262.55 263.10 0.0M
2024-05-24 261.45 262.95 261.30 262.90 0.0M
2024-05-23 265.25 265.25 263.10 263.10 0.0M
2024-05-22 264.65 265.15 264.25 264.25 0.0M
2024-05-21 265.45 265.75 265.05 265.75 0.0M
2024-05-20 266.35 266.35 265.80 266.00 0.0M
2024-05-17 265.05 265.50 264.60 264.95 0.0M
2024-05-16 267.30 267.30 265.95 266.00 0.0M
2024-05-15 266.00 266.05 265.15 266.05 0.0M
2024-05-14 265.15 265.30 264.85 264.85 0.0M
2024-05-13 266.10 266.10 265.85 265.85 0.0M
2024-05-10 266.00 266.65 266.00 266.00 0.0M
2024-05-09 263.65 265.05 263.65 265.05 0.0M
2024-05-08 264.40 264.65 263.85 264.45 0.0M
2024-05-07 265.15 265.15 264.10 264.85 0.0M
2024-05-06 262.00 263.25 262.00 263.25 0.0M
2024-05-03 261.60 261.60 260.35 261.25 0.0M
2024-05-02 262.55 262.55 260.60 260.60 0.0M
2024-04-30 266.30 266.30 264.30 264.30 0.0M
2024-04-29 266.15 266.75 264.95 266.50 0.0M
2024-04-26 264.05 266.25 263.70 265.70 0.0M
2024-04-25 268.10 268.10 262.80 262.80 0.0M
2024-04-24 267.25 268.10 266.75 267.20 0.0M
2024-04-23 266.45 266.90 264.75 266.90 0.0M
2024-04-22 264.40 265.10 264.40 264.90 0.0M
2024-04-19 262.55 264.20 261.70 264.05 0.0M
2024-04-18 263.60 265.10 263.05 265.10 0.0M
2024-04-17 265.20 265.75 264.05 264.05 0.0M
2024-04-16 266.35 266.35 264.20 265.25 0.0M
2024-04-15 269.20 270.15 268.60 269.15 0.0M
2024-04-12 271.00 271.00 269.80 269.95 0.0M
2024-04-11 271.30 271.30 269.50 270.00 0.0M
2024-04-10 271.95 271.95 270.15 271.15 0.0M
2024-04-09 271.60 271.60 270.25 270.25 0.0M
2024-04-08 271.35 272.45 271.35 272.45 0.0M
2024-04-05 270.70 272.40 270.65 272.40 0.0M
2024-04-04 273.45 274.45 273.45 274.25 0.0M
2024-04-03 277.10 277.10 274.15 274.15 0.0M
2024-04-02 277.95 277.95 273.90 273.90 0.0M
2024-03-28 276.05 278.10 275.90 277.10 0.0M
2024-03-27 273.85 274.40 273.65 273.85 0.0M
2024-03-26 273.60 273.60 272.70 273.35 0.0M
2024-03-25 273.35 273.45 273.10 273.45 0.0M
2024-03-22 274.80 275.15 273.95 274.25 0.0M
2024-03-21 272.05 274.40 271.15 274.05 0.0M
2024-03-20 268.20 269.95 268.20 269.95 0.0M
2024-03-19 266.70 268.10 265.80 268.10 0.0M
2024-03-18 265.60 266.85 265.60 266.85 0.0M
2024-03-15 266.00 266.20 265.10 265.70 0.0M
2024-03-14 267.30 267.50 265.95 266.30 0.0M
2024-03-13 266.40 267.30 265.25 267.00 0.0M
2024-03-12 264.25 266.90 264.25 265.55 0.0M
2024-03-11 263.70 263.85 263.30 263.60 0.0M
2024-03-08 265.45 265.50 264.15 264.75 0.0M
2024-03-07 263.40 265.35 263.40 264.25 0.0M
2024-03-06 263.45 264.70 263.45 264.35 0.0M
2024-03-05 264.15 265.25 263.90 264.35 0.0M
2024-03-04 265.00 266.15 264.80 265.55 0.0M
2024-03-01 264.50 265.80 262.90 265.10 0.0M
2024-02-29 261.35 263.20 261.35 263.20 0.0M
2024-02-28 261.90 262.00 261.50 262.00 0.0M
2024-02-27 260.60 261.90 260.60 261.10 0.0M
2024-02-26 260.95 261.55 260.05 261.45 0.0M
2024-02-23 259.80 261.60 259.80 261.55 0.0M
2024-02-22 257.90 260.30 257.75 260.30 0.0M
2024-02-21 257.65 257.65 257.10 257.30 0.0M
2024-02-20 257.40 257.90 256.45 257.90 0.0M
2024-02-19 258.30 258.80 258.30 258.80 0.0M
2024-02-16 260.85 261.05 259.45 260.30 0.0M
2024-02-15 260.25 261.00 258.65 261.00 0.0M
2024-02-14 257.80 259.05 257.55 257.80 0.0M
2024-02-13 260.50 260.60 258.30 258.30 0.0M
2024-02-12 258.25 261.00 258.25 261.00 0.0M
2024-02-09 257.20 257.70 257.00 257.00 0.0M
2024-02-08 256.65 256.75 256.45 256.55 0.0M
2024-02-07 255.50 257.50 255.20 257.05 0.0M
2024-02-06 254.70 256.35 254.65 256.35 0.0M
2024-02-05 256.00 256.00 254.60 255.10 0.0M
2024-02-02 254.70 255.40 254.00 255.40 0.0M
2024-02-01 254.15 254.15 251.80 252.15 0.0M
2024-01-31 256.75 256.85 255.20 255.20 0.0M
2024-01-30 255.30 255.65 254.55 255.65 0.0M
2024-01-29 253.75 254.30 253.55 254.05 0.0M
2024-01-26 253.25 253.40 253.10 253.10 0.0M
2024-01-25 249.75 252.70 249.75 252.70 0.0M
2024-01-24 251.20 251.20 250.00 250.80 0.0M
2024-01-23 251.10 252.10 250.60 250.60 0.0M
2024-01-22 249.15 251.30 249.15 251.30 0.0M
2024-01-19 246.75 248.20 246.40 247.30 0.0M
2024-01-18 245.20 246.25 245.05 245.55 0.0M
2024-01-17 245.85 246.85 245.00 246.60 0.0M
2024-01-16 246.40 247.45 246.40 247.00 0.0M
2024-01-15 247.50 247.65 246.20 247.65 0.0M
2024-01-12 246.80 247.75 246.65 246.65 0.0M
2024-01-11 247.55 247.65 245.95 245.95 0.0M
2024-01-10 248.15 248.15 246.80 246.85 0.0M
2024-01-09 248.65 248.65 247.50 247.85 0.0M
2024-01-08 247.40 247.40 246.40 246.90 0.0M
2024-01-05 247.30 248.20 246.20 248.20 0.0M
2024-01-04 248.30 248.50 247.55 247.80 0.0M
2024-01-03 250.10 250.10 248.35 248.90 0.0M
2024-01-02 248.45 249.40 247.60 249.40 0.0M