Amundi Core MSCI USA UCITS ETF Acc (WEBHG)

WEBHG
🏛️ ドイツ →
36.66
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
2021-12-30 26.43 26.45 26.43 26.43 0.0M
2021-12-29 26.48 26.48 26.33 26.33 0.0M
2021-12-28 26.44 26.50 26.44 26.45 0.0M
2021-12-27 26.05 26.33 26.05 26.31 0.0M
2021-12-23 25.93 26.14 25.93 26.14 0.0M
2021-12-22 25.77 25.85 25.74 25.85 0.0M
2021-12-21 25.44 25.54 25.44 25.54 0.0M
2021-12-20 25.35 25.36 25.09 25.09 0.0M
2021-12-17 25.71 25.71 25.63 25.71 0.0M
2021-12-16 26.17 26.21 25.95 25.95 0.0M
2021-12-15 25.71 25.74 25.57 25.57 0.0M
2021-12-14 25.98 25.98 25.57 25.59 0.0M
2021-12-13 26.12 26.18 25.88 25.88 0.0M
2021-12-10 25.89 25.97 25.86 25.86 0.0M
2021-12-09 26.00 26.02 25.95 26.02 0.0M
2021-12-08 26.05 26.10 25.85 25.88 0.0M
2021-12-07 25.67 26.12 25.67 26.09 0.0M
2021-12-06 25.30 25.44 25.19 25.39 0.0M
2021-12-03 25.41 25.41 25.12 25.12 0.0M
2021-12-02 25.14 25.18 24.92 25.18 0.0M
2021-12-01 25.48 25.70 25.48 25.70 0.0M
2021-11-30 25.55 25.64 25.52 25.52 0.0M
2021-11-29 25.89 25.89 25.76 25.87 0.0M
2021-11-26 25.78 25.78 25.51 25.51 0.0M
2021-11-25 26.36 26.36 26.34 26.34 0.0M
2021-11-24 26.14 26.26 26.13 26.26 0.0M
2021-11-23 26.05 26.09 25.91 25.95 0.0M
2021-11-22 26.27 26.43 26.27 26.35 0.0M
2021-11-19 26.16 26.20 26.11 26.16 0.0M
2021-11-18 26.09 26.09 25.94 26.02 0.0M
2021-11-17 26.17 26.17 26.09 26.11 0.0M
2021-11-16 25.91 26.12 25.91 26.12 0.0M
2021-11-15 25.75 25.82 25.75 25.82 0.0M
2021-11-12 25.57 25.71 25.57 25.71 0.0M
2021-11-11 25.51 25.55 25.51 25.55 0.0M
2021-11-10 25.48 25.54 25.41 25.54 0.0M
2021-11-09 25.48 25.56 25.43 25.43 0.0M
2021-11-08 25.51 25.52 25.51 25.52 0.0M
2021-11-05 25.45 25.70 25.45 25.60 0.0M
2021-11-04 25.36 25.43 25.36 25.43 0.0M
2021-11-03 25.12 25.12 25.09 25.09 0.0M
2021-11-02 24.98 25.11 24.98 25.11 0.0M
2021-11-01 25.14 25.14 24.99 24.99 0.0M
2021-10-29 24.64 24.99 24.64 24.99 0.0M
2021-10-28 24.69 24.72 24.68 24.68 0.0M
2021-10-27 24.82 24.82 24.79 24.79 0.0M
2021-10-26 24.84 24.89 24.82 24.89 0.0M
2021-10-25 24.57 24.68 24.57 24.68 0.0M
2021-10-22 24.55 24.61 24.50 24.50 0.0M
2021-10-21 24.43 24.53 24.43 24.48 0.0M
2021-10-20 24.41 24.50 24.41 24.50 0.0M
2021-10-19 24.29 24.43 24.29 24.41 0.0M
2021-10-18 24.23 24.30 24.20 24.27 0.0M
2021-10-15 24.11 24.21 24.11 24.21 0.0M
2021-10-14 23.77 24.02 23.77 24.02 0.0M
2021-10-13 23.60 23.66 23.57 23.57 0.0M
2021-10-12 23.52 23.73 23.52 23.73 0.0M
2021-10-11 23.74 23.93 23.73 23.93 0.0M
2021-10-08 23.99 23.99 23.89 23.89 0.0M
2021-10-07 23.84 24.07 23.84 24.07 0.0M
2021-10-06 23.43 23.45 23.37 23.45 0.0M
2021-10-05 23.25 23.57 23.25 23.57 0.0M
2021-10-04 23.48 23.48 23.12 23.12 0.0M
2021-10-01 23.20 23.44 23.20 23.44 0.0M
2021-09-30 23.77 23.77 23.59 23.59 0.0M
2021-09-29 23.55 23.62 23.55 23.62 0.0M
2021-09-28 23.82 23.82 23.45 23.45 0.0M
2021-09-27 24.03 24.03 23.90 23.90 0.0M
2021-09-24 23.81 23.86 23.75 23.86 0.0M
2021-09-23 23.73 23.86 23.73 23.86 0.0M
2021-09-22 23.50 23.62 23.47 23.62 0.0M
2021-09-21 23.52 23.55 23.52 23.52 0.0M
2021-09-20 23.60 23.60 23.38 23.38 0.0M
2021-09-17 23.95 23.95 23.81 23.81 0.0M
2021-09-16 23.86 23.95 23.83 23.83 0.0M
2021-09-15 23.71 23.71 23.66 23.70 0.0M
2021-09-14 23.79 23.83 23.73 23.73 0.0M
2021-09-13 23.91 23.95 23.76 23.76 0.0M
2021-09-10 23.98 24.00 23.84 23.85 0.0M
2021-09-09 23.91 24.08 23.91 24.02 0.0M
2021-09-08 24.01 24.07 23.96 23.96 0.0M
2021-09-07 24.07 24.07 24.00 24.00 0.0M
2021-09-06 24.06 24.12 24.06 24.12 0.0M
2021-09-03 24.05 24.07 24.01 24.01 0.0M
2021-09-02 24.02 24.07 24.02 24.07 0.0M
2021-09-01 24.16 24.19 24.05 24.05 0.0M
2021-08-31 24.16 24.16 24.05 24.12 0.0M
2021-08-30 24.03 24.16 24.02 24.16 0.0M
2021-08-27 23.93 24.00 23.93 24.00 0.0M
2021-08-26 23.99 23.99 23.93 23.93 0.0M
2021-08-25 24.09 24.09 24.04 24.04 0.0M
2021-08-24 24.04 24.04 23.98 24.00 0.0M
2021-08-23 23.95 23.99 23.88 23.99 0.0M
2021-08-20 23.59 23.86 23.59 23.86 0.0M
2021-08-19 23.64 23.64 23.43 23.63 0.0M
2021-08-18 23.86 23.86 23.80 23.82 0.0M
2021-08-17 23.82 23.84 23.77 23.84 0.0M
2021-08-16 23.73 23.77 23.71 23.71 0.0M
2021-08-13 23.88 23.89 23.77 23.77 0.0M
2021-08-12 23.77 23.82 23.77 23.82 0.0M
2021-08-11 23.80 23.80 23.74 23.74 0.0M
2021-08-10 23.73 23.79 23.73 23.79 0.0M
2021-08-09 23.66 23.70 23.66 23.70 0.0M
2021-08-06 23.56 23.68 23.56 23.68 0.0M
2021-08-05 23.39 23.48 23.39 23.48 0.0M
2021-08-04 23.39 23.43 23.38 23.38 0.0M
2021-08-03 23.26 23.31 23.26 23.26 0.0M
2021-08-02 23.39 23.39 23.31 23.32 0.0M
2021-07-30 23.15 23.27 23.15 23.27 0.0M
2021-07-29 23.30 23.39 23.30 23.39 0.0M
2021-07-28 23.40 23.44 23.40 23.43 0.0M
2021-07-27 23.52 23.55 23.26 23.26 0.0M
2021-07-26 23.48 23.50 23.45 23.50 0.0M
2021-07-23 23.41 23.55 23.41 23.55 0.0M
2021-07-22 23.23 23.27 23.23 23.27 0.0M
2021-07-21 23.11 23.18 23.11 23.15 0.0M
2021-07-20 22.84 23.02 22.79 23.02 0.0M
2021-07-19 22.95 22.95 22.69 22.69 0.0M
2021-07-16 23.14 23.20 23.09 23.09 0.0M
2021-07-15 23.14 23.17 23.11 23.17 0.0M
2021-07-14 23.22 23.24 23.18 23.18 0.0M
2021-07-13 23.18 23.32 23.18 23.32 0.0M
2021-07-12 23.12 23.14 23.04 23.14 0.0M
2021-07-09 22.97 23.08 22.93 23.08 0.0M
2021-07-08 23.05 23.05 22.77 22.84 0.0M
2021-07-07 23.07 23.13 23.07 23.13 0.0M
2021-07-06 22.95 23.04 22.95 22.97 0.0M
2021-07-05 22.96 23.00 22.96 23.00 0.0M
2021-07-02 22.89 22.95 22.89 22.95 0.0M
2021-07-01 22.80 22.80 22.73 22.79 0.0M
2021-06-30 22.68 22.75 22.66 22.75 0.0M
2021-06-29 22.56 22.64 22.56 22.64 0.0M
2021-06-28 22.48 22.57 22.48 22.49 0.0M
2021-06-25 22.43 22.46 22.43 22.46 0.0M
2021-06-24 22.34 22.45 22.34 22.43 0.0M
2021-06-23 22.36 22.36 22.28 22.28 0.0M
2021-06-22 22.23 22.32 22.22 22.32 0.0M
2021-06-21 21.96 22.17 21.96 22.17 0.0M
2021-06-18 22.24 22.24 22.07 22.07 0.0M
2021-06-17 21.93 22.18 21.93 22.18 0.0M
2021-06-16 21.90 21.91 21.89 21.91 0.0M
2021-06-15 21.99 21.99 21.86 21.86 0.0M
2021-06-14 21.96 21.96 21.84 21.84 0.0M
2021-06-11 21.73 21.88 21.73 21.88 0.0M
2021-06-10 21.64 21.74 21.64 21.74 0.0M
2021-06-09 21.66 21.67 21.66 21.66 0.0M
2021-06-08 21.66 21.68 21.59 21.59 0.0M
2021-06-07 21.66 21.68 21.57 21.57 0.0M
2021-06-04 21.57 21.62 21.57 21.62 0.0M
2021-06-03 21.52 21.57 21.39 21.57 0.0M
2021-06-02 21.46 21.54 21.46 21.52 0.0M
2021-06-01 21.50 21.57 21.43 21.43 0.0M
2021-05-31 21.54 21.54 21.44 21.44 0.0M
2021-05-28 21.56 21.62 21.55 21.55 0.0M
2021-05-27 21.43 21.52 21.41 21.50 0.0M
2021-05-26 21.45 21.45 21.40 21.45 0.0M
2021-05-25 21.45 21.45 21.34 21.34 0.0M
2021-05-21 21.23 21.34 21.23 21.34 0.0M
2021-05-20 21.02 21.23 20.93 21.23 0.0M
2021-05-19 20.89 20.89 20.82 20.82 0.0M
2021-05-18 21.34 21.34 21.21 21.21 0.0M
2021-05-17 21.39 21.39 21.24 21.24 0.0M
2021-05-14 21.22 21.34 21.22 21.34 0.0M
2021-05-13 20.87 21.15 20.86 21.15 0.0M
2021-05-12 21.24 21.24 21.09 21.09 0.0M
2021-05-11 21.38 21.38 21.12 21.21 0.0M
2021-05-10 21.67 21.67 21.61 21.61 0.0M
2021-05-07 21.68 21.68 21.61 21.68 0.0M
2021-05-06 21.62 21.66 21.54 21.54 0.0M
2021-05-05 21.66 21.71 21.66 21.70 0.0M
2021-05-04 21.69 21.76 21.45 21.45 0.0M
2021-05-03 21.75 21.80 21.70 21.70 0.0M
2021-04-30 21.64 21.70 21.62 21.70 0.0M
2021-04-29 21.71 21.74 21.58 21.58 0.0M
2021-04-28 21.71 21.71 21.63 21.63 0.0M
2021-04-27 21.70 21.70 21.64 21.64 0.0M
2021-04-26 21.63 21.66 21.57 21.66 0.0M
2021-04-23 21.48 21.60 21.46 21.60 0.0M
2021-04-22 21.59 21.70 21.57 21.70 0.0M
2021-04-21 21.45 21.54 21.45 21.54 0.0M
2021-04-20 21.57 21.57 21.38 21.38 0.0M
2021-04-19 21.78 21.78 21.61 21.61 0.0M
2021-04-16 21.75 21.82 21.75 21.77 0.0M
2021-04-15 21.59 21.73 21.59 21.73 0.0M
2021-04-14 21.64 21.66 21.60 21.60 0.0M
2021-04-13 21.66 21.70 21.59 21.62 0.0M
2021-04-12 21.63 21.63 21.59 21.59 0.0M
2021-04-09 21.48 21.55 21.48 21.53 0.0M
2021-04-08 21.51 21.52 21.45 21.45 0.0M
2021-04-07 21.39 21.39 21.36 21.36 0.0M
2021-04-06 21.60 21.60 21.47 21.48 0.0M
2021-04-01 21.18 21.23 21.16 21.23 0.0M
2021-03-31 21.02 21.14 21.02 21.14 0.0M
2021-03-30 21.07 21.07 20.97 21.02 0.0M
2021-03-29 20.91 20.99 20.86 20.91 0.0M
2021-03-26 20.77 20.80 20.69 20.80 0.0M
2021-03-25 20.56 20.59 20.46 20.59 0.0M
2021-03-24 20.64 20.73 20.64 20.71 0.0M
2021-03-23 20.70 20.73 20.59 20.73 0.0M
2021-03-22 20.52 20.62 20.48 20.62 0.0M
2021-03-19 20.52 20.57 20.47 20.55 0.0M
2021-03-18 20.71 20.72 20.64 20.70 0.0M
2021-03-17 20.79 20.80 20.68 20.68 0.0M
2021-03-16 20.80 20.90 20.77 20.84 0.0M
2021-03-15 20.68 20.68 20.61 20.62 0.0M
2021-03-12 20.49 20.52 20.46 20.48 0.0M
2021-03-11 20.50 20.62 20.47 20.62 0.0M
2021-03-10 20.31 20.45 20.31 20.45 0.0M
2021-03-09 20.18 20.40 20.16 20.40 0.0M
2021-03-08 20.11 20.38 20.06 20.38 0.0M
2021-03-05 19.63 19.82 19.54 19.54 0.0M
2021-03-04 19.77 19.83 19.69 19.83 0.0M
2021-03-03 20.16 20.18 19.96 20.00 0.0M
2021-03-02 20.25 20.30 20.10 20.10 0.0M
2021-03-01 20.03 20.21 20.00 20.21 0.0M
2021-02-26 19.61 19.86 19.61 19.86 0.0M
2021-02-25 20.18 20.18 19.90 19.90 0.0M
2021-02-24 19.94 20.12 19.94 20.12 0.0M
2021-02-23 20.04 20.04 19.83 19.87 0.0M
2021-02-22 20.11 20.11 20.04 20.07 0.0M
2021-02-19 20.27 20.35 20.27 20.34 0.0M
2021-02-18 20.43 20.43 20.25 20.27 0.0M
2021-02-17 20.43 20.48 20.36 20.36 0.0M
2021-02-16 20.49 20.49 20.41 20.41 0.0M
2021-02-15 20.45 20.49 20.45 20.48 0.0M
2021-02-12 20.30 20.34 20.28 20.34 0.0M
2021-02-11 20.29 20.30 20.27 20.30 0.0M
2021-02-10 20.31 20.33 20.21 20.21 0.0M
2021-02-09 20.33 20.33 20.27 20.30 0.0M
2021-02-08 20.32 20.35 20.31 20.31 0.0M
2021-02-05 20.32 20.34 20.25 20.26 0.0M
2021-02-04 19.99 20.19 19.99 20.18 0.0M
2021-02-03 20.05 20.05 19.97 19.97 0.0M
2021-02-02 19.71 19.99 19.71 19.99 0.0M
2021-02-01 19.33 19.50 19.33 19.50 0.0M
2021-01-29 19.35 19.44 19.25 19.25 0.0M
2021-01-28 19.29 19.72 19.21 19.67 0.0M
2021-01-27 19.81 19.81 19.59 19.59 0.0M
2021-01-26 19.83 19.91 19.83 19.83 0.0M
2021-01-25 19.89 19.89 19.62 19.74 0.0M
2021-01-22 19.75 19.75 19.68 19.74 0.0M
2021-01-21 19.96 19.96 19.86 19.86 0.0M
2021-01-20 19.58 19.85 19.58 19.85 0.0M
2021-01-19 19.64 19.64 19.52 19.52 0.0M
2021-01-18 19.50 19.56 19.50 19.55 0.0M
2021-01-15 19.51 19.52 19.45 19.52 0.0M
2021-01-14 19.66 19.70 19.63 19.66 0.0M
2021-01-13 19.52 19.61 19.52 19.61 0.0M
2021-01-12 19.61 19.63 19.55 19.55 0.0M
2021-01-11 19.50 19.59 19.50 19.59 0.0M
2021-01-08 19.53 19.53 19.44 19.44 0.0M
2021-01-07 19.14 19.41 19.14 19.35 0.0M
2021-01-06 18.88 19.15 18.82 19.15 0.0M
2021-01-05 18.86 18.89 18.83 18.89 0.0M
2021-01-04 19.20 19.20 18.83 18.83 0.0M