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
2025-09-26 301.80 303.80 301.80 303.80 0.0M
2025-09-25 301.75 302.45 301.25 301.25 0.0M
2025-09-24 300.55 302.60 300.55 302.60 0.0M
2025-09-23 301.35 303.15 300.50 302.35 0.0M
2025-09-22 300.80 301.80 300.60 301.40 0.0M
2025-09-19 302.70 303.20 301.45 301.45 0.0M
2025-09-18 301.35 301.80 300.40 301.30 0.0M
2025-09-17 294.50 299.85 294.50 299.60 0.0M
2025-09-16 299.25 299.40 296.45 296.70 0.0M
2025-09-15 302.85 302.85 300.75 301.20 0.0M
2025-09-12 302.95 303.50 302.60 302.60 0.0M
2025-09-11 301.20 303.40 300.75 303.40 0.0M
2025-09-10 301.25 301.25 298.90 298.90 0.0M
2025-09-09 300.70 300.95 300.50 300.55 0.0M
2025-09-08 303.35 303.35 299.20 300.30 0.0M
2025-09-05 303.55 303.55 300.60 300.60 0.0M
2025-09-04 300.95 302.45 300.95 302.45 0.0M
2025-09-03 300.40 301.55 299.85 299.85 0.0M
2025-09-02 302.95 302.95 300.05 300.05 0.0M
2025-09-01 301.70 303.00 301.70 302.55 0.0M
2025-08-29 302.70 303.05 301.25 301.25 0.0M
2025-08-28 303.15 304.45 301.70 301.70 0.0M
2025-08-27 304.25 304.85 303.90 304.45 0.0M
2025-08-26 301.90 302.20 301.35 301.35 0.0M
2025-08-25 302.60 302.60 300.80 301.80 0.0M
2025-08-22 299.10 302.20 299.10 302.10 0.0M
2025-08-21 298.40 298.50 297.10 298.50 0.0M
2025-08-20 297.50 298.55 297.10 298.35 0.0M
2025-08-19 296.50 298.35 295.65 298.35 0.0M
2025-08-18 296.90 297.25 296.40 296.60 0.0M
2025-08-15 299.65 299.65 296.25 296.95 0.0M
2025-08-14 299.30 299.30 296.85 297.65 0.0M
2025-08-13 293.95 296.40 293.95 296.10 0.0M
2025-08-12 292.05 294.55 291.30 294.05 0.0M
2025-08-11 290.80 292.50 290.80 291.05 0.0M
2025-08-08 291.70 291.70 290.45 290.45 0.0M
2025-08-07 291.00 292.10 288.85 288.85 0.0M
2025-08-06 292.75 292.95 291.15 291.70 0.0M
2025-08-05 294.55 294.85 291.25 292.20 0.0M
2025-08-04 288.65 292.85 288.65 292.50 0.0M
2025-08-01 296.60 296.60 288.30 288.35 0.0M
2025-07-31 297.20 299.00 296.65 297.50 0.0M
2025-07-30 297.50 298.25 296.65 297.80 0.0M
2025-07-29 299.20 299.20 297.10 297.10 0.0M
2025-07-28 294.90 296.75 294.90 296.75 0.0M
2025-07-25 292.90 293.40 292.25 292.95 0.0M
2025-07-24 293.90 294.35 292.70 292.70 0.0M
2025-07-23 292.70 293.75 292.70 293.75 0.0M
2025-07-22 288.85 290.25 287.85 290.25 0.0M
2025-07-21 290.40 291.00 290.40 290.55 0.0M
2025-07-18 291.75 291.75 290.10 290.10 0.0M
2025-07-17 289.05 290.45 289.05 290.45 0.0M
2025-07-16 286.85 289.10 283.50 283.50 0.0M
2025-07-15 293.00 293.00 291.45 291.70 0.0M
2025-07-14 290.85 291.05 289.45 291.05 0.0M
2025-07-11 294.10 294.10 290.65 291.35 0.0M
2025-07-10 290.35 295.10 290.35 295.00 0.0M
2025-07-09 289.45 290.65 289.45 290.50 0.0M
2025-07-08 289.25 291.45 289.25 290.85 0.0M
2025-07-07 289.65 291.50 289.65 290.70 0.0M
2025-07-04 289.40 289.40 287.70 288.10 0.0M
2025-07-03 289.05 291.35 289.00 291.35 0.0M
2025-07-02 289.20 290.10 287.90 288.30 0.0M
2025-07-01 286.35 289.05 283.95 289.05 0.0M
2025-06-30 286.50 286.55 285.55 285.55 0.0M
2025-06-27 285.45 286.35 284.60 286.25 0.0M
2025-06-26 282.90 284.50 282.85 284.50 0.0M
2025-06-25 285.15 285.55 284.30 284.30 0.0M
2025-06-24 286.10 286.10 285.20 285.80 0.0M
2025-06-23 285.35 285.90 283.75 283.75 0.0M
2025-06-20 281.85 285.50 281.85 285.50 0.0M
2025-06-19 284.50 284.50 281.50 281.50 0.0M
2025-06-18 282.30 284.80 282.30 284.15 0.0M
2025-06-17 281.90 283.45 281.55 283.45 0.0M
2025-06-16 281.25 282.55 280.25 282.55 0.0M
2025-06-13 279.60 281.70 279.60 281.20 0.0M
2025-06-12 281.90 281.90 278.80 281.15 0.0M
2025-06-11 284.90 286.15 284.30 284.30 0.0M
2025-06-10 285.35 286.15 284.50 286.15 0.0M
2025-06-09 285.75 285.75 284.50 284.55 0.0M
2025-06-06 282.70 284.70 282.45 284.70 0.0M
2025-06-05 282.15 282.75 280.30 282.75 0.0M
2025-06-04 284.25 284.35 282.65 282.65 0.0M
2025-06-03 279.30 283.15 278.65 283.15 0.0M
2025-06-02 279.85 279.85 277.40 278.30 0.0M
2025-05-30 280.95 281.95 279.40 280.90 0.0M
2025-05-29 287.35 287.35 279.85 279.85 0.0M
2025-05-28 284.40 284.70 283.00 283.00 0.0M
2025-05-27 280.90 283.20 280.90 283.20 0.0M
2025-05-26 279.90 280.95 279.90 280.25 0.0M
2025-05-23 281.75 281.75 277.25 278.50 0.0M
2025-05-22 282.25 282.25 280.20 281.05 0.0M
2025-05-21 286.15 286.50 284.00 284.75 0.0M
2025-05-20 289.90 291.30 289.60 291.30 0.0M
2025-05-19 288.45 290.70 287.85 289.95 0.0M
2025-05-16 290.20 292.25 290.00 292.25 0.0M
2025-05-15 287.65 289.55 286.60 289.55 0.0M
2025-05-14 290.30 290.30 288.00 289.60 0.0M
2025-05-13 289.70 292.65 289.45 291.80 0.0M
2025-05-12 286.65 290.30 285.40 288.10 0.0M
2025-05-09 276.65 277.35 274.90 276.15 0.0M
2025-05-08 275.10 277.35 274.70 277.35 0.0M
2025-05-07 271.40 271.90 270.05 271.80 0.0M
2025-05-06 271.70 271.70 269.40 271.65 0.0M
2025-05-05 271.75 273.55 269.35 273.55 0.0M
2025-05-02 270.05 270.80 268.20 270.80 0.0M
2025-04-30 265.55 266.95 263.25 264.90 0.0M
2025-04-29 264.10 264.40 263.50 263.90 0.0M
2025-04-28 263.30 265.85 263.15 263.45 0.0M
2025-04-25 265.40 265.60 262.70 262.70 0.0M
2025-04-24 261.60 263.15 259.50 262.75 0.0M
2025-04-23 260.05 266.05 258.20 261.05 0.0M
2025-04-22 249.45 252.45 248.05 252.45 0.0M
2025-04-17 253.65 254.30 252.25 254.30 0.0M
2025-04-16 254.55 256.40 253.50 256.40 0.0M
2025-04-15 258.45 259.05 256.30 258.90 0.0M
2025-04-14 251.40 258.10 251.40 255.85 0.0M
2025-04-11 255.25 255.25 247.10 248.45 0.0M
2025-04-10 267.80 267.90 253.90 253.90 0.0M
2025-04-09 246.15 247.45 242.90 245.10 0.0M
2025-04-08 256.85 261.95 256.85 259.10 0.0M
2025-04-07 244.85 256.55 241.35 253.75 0.0M
2025-04-04 267.00 267.00 256.00 258.70 0.0M
2025-04-03 274.90 276.65 267.70 269.45 0.0M
2025-04-02 286.90 286.90 284.80 286.50 0.0M
2025-04-01 285.45 286.00 282.70 286.00 0.0M
2025-03-31 279.75 282.95 279.75 282.95 0.0M
2025-03-28 288.30 289.30 282.90 282.90 0.0M
2025-03-27 290.85 290.85 287.50 289.35 0.0M
2025-03-26 292.00 292.35 290.30 290.70 0.0M
2025-03-25 290.00 290.45 290.00 290.45 0.0M
2025-03-24 287.30 290.15 287.00 289.85 0.0M
2025-03-21 286.35 286.35 283.50 284.50 0.0M
2025-03-20 286.05 287.30 285.85 287.30 0.0M
2025-03-19 283.35 285.30 282.20 284.95 0.0M
2025-03-18 282.75 283.20 281.25 281.75 0.0M
2025-03-17 279.90 283.10 278.60 283.05 0.0M
2025-03-14 277.70 280.85 276.70 280.40 0.0M
2025-03-13 278.85 279.35 277.00 277.10 0.0M
2025-03-12 280.90 281.20 276.25 278.70 0.0M
2025-03-11 285.30 285.30 278.95 279.10 0.0M
2025-03-10 285.75 289.05 284.80 287.30 0.0M
2025-03-07 287.85 288.15 284.60 284.60 0.0M
2025-03-06 288.55 288.55 286.50 287.55 0.0M
2025-03-05 293.05 293.05 286.85 286.85 0.0M
2025-03-04 302.20 302.20 293.05 293.05 0.0M
2025-03-03 308.65 308.65 305.40 305.40 0.0M
2025-02-28 305.00 306.35 304.75 305.30 0.0M
2025-02-27 306.15 308.70 306.15 308.70 0.0M
2025-02-26 307.80 308.60 307.20 307.55 0.0M
2025-02-25 306.35 306.35 302.70 303.05 0.0M
2025-02-24 307.30 308.10 305.00 306.90 0.0M
2025-02-21 310.60 312.00 310.00 310.10 0.0M
2025-02-20 312.90 312.90 309.15 309.15 0.0M
2025-02-19 313.20 313.20 311.80 312.85 0.0M
2025-02-18 311.55 311.75 311.00 311.15 0.0M
2025-02-17 311.40 311.40 310.25 311.25 0.0M
2025-02-14 311.10 311.10 309.00 309.60 0.0M
2025-02-13 308.65 309.10 308.00 308.45 0.0M
2025-02-12 310.20 312.55 308.60 308.60 0.0M
2025-02-11 314.00 314.00 311.15 311.15 0.0M
2025-02-10 314.10 314.65 312.90 312.90 0.0M
2025-02-07 313.50 313.50 311.65 312.50 0.0M
2025-02-06 311.80 313.65 311.80 312.65 0.0M
2025-02-05 309.05 309.90 308.50 309.90 0.0M
2025-02-04 311.90 311.90 310.05 311.00 0.0M
2025-02-03 313.00 313.15 309.30 313.15 0.0M
2025-01-31 314.80 316.10 314.45 314.45 0.0M
2025-01-30 313.15 315.20 313.15 313.50 0.0M
2025-01-29 310.80 313.50 310.80 312.85 0.0M
2025-01-28 311.15 313.30 310.40 310.40 0.0M
2025-01-27 308.45 309.05 307.05 309.05 0.0M
2025-01-24 311.40 311.40 309.45 310.00 0.0M
2025-01-23 312.10 312.30 311.60 312.05 0.0M
2025-01-22 312.70 313.20 311.80 312.00 0.0M
2025-01-21 312.90 313.65 312.30 312.35 0.0M
2025-01-20 312.15 312.60 310.35 311.35 0.0M
2025-01-17 312.20 313.35 311.75 313.20 0.0M
2025-01-16 311.20 311.20 308.60 310.65 0.0M
2025-01-15 307.25 310.90 307.25 310.45 0.0M
2025-01-14 306.50 307.10 305.55 305.60 0.0M
2025-01-13 302.45 305.25 301.35 305.25 0.0M
2025-01-10 305.20 305.20 302.25 302.55 0.0M
2025-01-09 304.60 304.75 304.35 304.75 0.0M
2025-01-08 304.05 304.50 302.70 303.85 0.0M
2025-01-07 303.65 305.55 302.75 304.50 0.0M
2025-01-06 304.20 307.00 303.50 307.00 0.0M
2025-01-03 304.10 304.20 302.55 304.20 0.0M
2025-01-02 302.80 306.40 302.80 306.40 0.0M