Amundi Index Solutions - Amundi Global AGG SRI UCITS ETF DR HEDGED EUR (C) (AHYD)

AHYD
🏛️ 德国 →
51.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 51.67 51.67 51.67 51.67 0.0K
13:10 51.72 51.72 51.72 51.72 0.0K
15:50 51.73 51.73 51.73 51.73 0.0K
16:00 51.68 51.68 51.68 51.68 0.0K
17:35 51.70 51.70 51.70 51.70 0.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 51.67 51.73 51.67 51.70 0.0M
2025-09-25 51.75 51.76 51.66 51.66 0.0M
2025-09-24 51.85 51.85 51.73 51.73 0.0M
2025-09-23 51.82 51.82 51.74 51.74 0.0M
2025-09-22 51.80 51.83 51.74 51.74 0.0M
2025-09-19 51.80 51.82 51.76 51.77 0.1M
2025-09-18 51.98 51.99 51.76 51.81 0.0M
2025-09-17 52.02 52.04 51.97 51.97 0.0M
2025-09-16 51.99 51.99 51.97 51.98 0.0M
2025-09-15 51.89 51.99 51.89 51.96 0.0M
2025-09-12 51.93 51.94 51.88 51.88 0.0M
2025-09-11 51.91 52.00 51.91 52.00 0.0M
2025-09-10 51.89 51.90 51.86 51.90 0.0M
2025-09-09 51.90 51.90 51.81 51.81 0.0M
2025-09-08 51.84 51.96 51.83 51.96 0.0M
2025-09-05 51.68 51.84 51.68 51.84 0.0M
2025-09-04 51.55 51.62 51.55 51.56 0.0M
2025-09-03 51.35 51.49 51.35 51.49 0.0M
2025-09-02 51.41 51.41 51.32 51.32 0.0M
2025-09-01 51.70 51.70 51.46 51.49 0.0M
2025-08-29 51.59 51.59 51.49 51.49 0.0M
2025-08-28 51.57 51.61 51.53 51.57 0.0M
2025-08-27 51.47 51.52 51.47 51.47 0.0M
2025-08-26 51.40 51.50 51.37 51.47 0.0M
2025-08-25 51.47 51.47 51.46 51.47 0.0M
2025-08-22 51.39 51.61 51.34 51.57 0.0M
2025-08-21 51.52 51.52 51.40 51.40 0.0M
2025-08-20 51.45 51.49 51.44 51.49 0.0M
2025-08-19 51.40 51.45 51.40 51.45 0.0M
2025-08-18 51.48 51.51 51.38 51.39 0.0M
2025-08-15 51.58 51.58 51.42 51.42 0.0M
2025-08-14 51.73 51.73 51.51 51.51 0.0M
2025-08-13 51.58 51.69 51.58 51.69 0.0M
2025-08-12 51.66 51.66 51.50 51.50 0.0M
2025-08-11 51.64 51.64 51.57 51.61 0.0M
2025-08-08 51.68 51.68 51.57 51.59 0.0M
2025-08-07 51.68 51.72 51.68 51.72 0.0M
2025-08-06 51.66 51.69 51.61 51.68 0.0M
2025-08-05 51.72 51.79 51.68 51.73 0.0M
2025-08-04 51.78 51.78 51.56 51.66 0.0M
2025-08-01 51.39 51.66 51.33 51.66 0.0M
2025-07-31 51.49 51.49 51.36 51.43 0.0M
2025-07-30 51.46 51.48 51.39 51.39 0.0M
2025-07-29 51.34 51.41 51.29 51.41 0.0M
2025-07-28 51.38 51.41 51.33 51.33 0.0M
2025-07-25 51.27 51.30 51.21 51.30 0.0M
2025-07-24 51.29 51.31 51.26 51.31 0.0M
2025-07-23 51.38 51.42 51.36 51.36 0.0M
2025-07-22 51.39 51.54 51.38 51.49 0.0M
2025-07-21 51.33 51.47 51.31 51.45 0.0M
2025-07-18 51.26 51.30 51.19 51.22 0.0M
2025-07-17 51.16 51.21 51.09 51.21 0.0M
2025-07-16 51.12 51.22 51.12 51.15 0.0M
2025-07-15 51.21 51.26 51.07 51.07 0.0M
2025-07-14 51.17 51.20 51.16 51.16 0.0M
2025-07-11 51.32 51.32 51.19 51.23 0.0M
2025-07-10 51.43 51.43 51.28 51.28 0.0M
2025-07-09 51.32 51.32 51.29 51.30 0.0M
2025-07-08 51.36 51.36 51.27 51.33 0.0M
2025-07-07 51.53 51.53 51.34 51.41 0.0M
2025-07-04 51.53 51.61 51.53 51.57 0.0M
2025-07-03 51.60 51.60 51.45 51.52 0.0M
2025-07-02 51.58 51.58 51.50 51.50 0.0M
2025-07-01 51.72 51.75 51.57 51.62 0.0M
2025-06-30 51.56 51.59 51.53 51.53 0.0M
2025-06-27 51.59 51.59 51.51 51.51 0.0M
2025-06-26 51.64 51.64 51.56 51.60 0.0M
2025-06-25 51.62 51.63 51.50 51.50 0.0M
2025-06-24 51.51 51.57 51.42 51.50 0.0M
2025-06-23 51.37 51.53 51.34 51.46 0.0M
2025-06-20 51.42 51.49 51.34 51.38 0.0M
2025-06-19 51.38 51.38 51.31 51.34 0.0M
2025-06-18 51.33 51.48 51.31 51.45 0.0M
2025-06-17 51.26 51.33 51.25 51.30 0.0M
2025-06-16 51.31 51.61 51.21 51.33 0.0M
2025-06-13 51.45 51.46 51.28 51.28 0.0M
2025-06-12 51.45 51.49 51.34 51.41 0.0M
2025-06-11 51.22 51.37 51.19 51.30 0.0M
2025-06-10 51.29 51.32 51.23 51.31 0.0M
2025-06-09 51.31 51.31 51.23 51.25 0.0M
2025-06-06 51.26 51.38 51.20 51.20 0.0M
2025-06-05 51.29 51.42 51.29 51.31 0.0M
2025-06-04 51.38 51.38 51.18 51.32 0.0M
2025-06-03 51.32 51.34 51.20 51.20 0.0M
2025-06-02 51.46 51.46 51.17 51.27 0.0M
2025-05-30 51.28 51.32 51.19 51.32 0.0M
2025-05-29 51.05 51.24 51.02 51.24 0.0M
2025-05-28 51.14 51.17 51.04 51.04 0.0M
2025-05-27 51.19 51.20 51.08 51.08 0.0M
2025-05-26 51.01 51.07 50.83 50.96 0.0M
2025-05-23 51.06 51.06 50.90 50.91 0.0M
2025-05-22 50.81 50.87 50.73 50.84 0.0M
2025-05-21 50.97 51.03 50.85 50.89 0.0M
2025-05-20 51.08 51.14 51.06 51.09 0.0M
2025-05-19 51.09 51.09 50.94 51.09 0.0M
2025-05-16 51.25 51.25 51.00 51.00 0.2M
2025-05-15 50.81 51.01 50.81 50.97 0.0M
2025-05-14 50.98 51.00 50.87 50.87 0.0M
2025-05-13 51.05 51.05 50.95 50.95 0.0M
2025-05-12 50.92 51.08 50.92 51.08 0.0M
2025-05-09 51.22 51.28 51.14 51.28 0.0M
2025-05-08 51.39 51.44 51.24 51.24 0.0M
2025-05-07 51.24 51.47 51.24 51.38 0.0M
2025-05-06 51.32 51.33 51.20 51.26 0.0M
2025-05-05 51.31 51.39 51.30 51.34 0.0M
2025-05-02 51.47 51.56 51.35 51.38 0.0M
2025-04-30 51.54 51.66 51.54 51.55 0.0M
2025-04-29 51.43 51.59 51.43 51.51 0.0M
2025-04-28 51.50 51.54 51.41 51.44 0.0M
2025-04-25 51.27 51.45 51.27 51.38 0.0M
2025-04-24 51.31 51.38 51.30 51.35 0.0M
2025-04-23 51.28 51.43 51.17 51.17 0.0M
2025-04-22 51.27 51.30 51.19 51.30 0.0M
2025-04-17 51.14 51.37 51.14 51.28 0.0M
2025-04-16 51.34 51.34 51.20 51.20 0.0M
2025-04-15 50.96 51.17 50.96 51.07 0.0M
2025-04-14 50.93 51.07 50.93 50.99 0.0M
2025-04-11 50.98 51.12 50.71 50.71 0.0M
2025-04-10 50.99 51.19 50.99 51.16 0.0M
2025-04-09 51.25 51.25 50.68 50.68 0.0M
2025-04-08 51.21 51.52 50.94 51.19 0.0M
2025-04-07 51.81 51.83 50.99 50.99 0.0M
2025-04-04 51.11 51.84 51.11 51.54 0.0M
2025-04-03 51.55 51.63 51.42 51.56 0.0M
2025-04-02 51.28 51.31 51.18 51.18 0.0M
2025-04-01 51.22 51.30 51.22 51.29 0.0M
2025-03-31 51.20 51.20 51.13 51.15 0.0M
2025-03-28 51.02 51.03 50.94 51.03 0.0M
2025-03-27 50.85 50.88 50.78 50.88 0.0M
2025-03-26 50.89 50.93 50.75 50.80 0.0M
2025-03-25 50.86 50.97 50.84 50.91 0.0M
2025-03-24 51.00 51.01 50.95 50.97 0.0M
2025-03-21 51.04 51.12 50.99 51.00 0.0M
2025-03-20 51.10 51.14 51.03 51.03 0.0M
2025-03-19 50.98 51.05 50.87 50.87 0.0M
2025-03-18 50.94 51.00 50.88 51.00 0.0M
2025-03-17 50.85 51.07 50.84 51.03 0.0M
2025-03-14 50.86 50.89 50.78 50.82 0.0M
2025-03-13 50.85 50.86 50.78 50.86 0.0M
2025-03-12 50.82 50.86 50.76 50.76 0.0M
2025-03-11 51.06 51.06 50.85 50.85 0.0M
2025-03-10 50.89 51.03 50.89 51.03 0.0M
2025-03-07 50.88 51.05 50.88 50.96 0.0M
2025-03-06 50.87 50.91 50.75 50.75 0.0M
2025-03-05 51.21 51.21 51.06 51.06 0.0M
2025-03-04 51.49 51.52 51.37 51.37 0.0M
2025-03-03 51.45 51.45 51.30 51.43 0.0M
2025-02-28 51.43 51.46 51.37 51.46 0.0M
2025-02-27 51.38 51.38 51.21 51.28 0.0M
2025-02-26 51.27 51.36 51.25 51.29 0.0M
2025-02-25 51.22 51.37 51.18 51.37 0.0M
2025-02-24 51.09 51.12 51.00 51.12 0.0M
2025-02-21 50.94 51.07 50.89 51.02 0.0M
2025-02-20 50.93 50.93 50.84 50.87 0.0M
2025-02-19 50.91 50.93 50.81 50.81 0.0M
2025-02-18 50.90 50.97 50.90 50.91 0.0M
2025-02-17 50.98 51.03 50.98 51.01 0.0M
2025-02-14 51.00 51.18 50.98 51.18 0.0M
2025-02-13 50.85 51.07 50.81 51.06 0.0M
2025-02-12 50.94 51.04 50.68 50.82 0.0M
2025-02-11 51.07 51.11 50.99 51.06 0.1M
2025-02-10 51.09 51.12 51.03 51.12 0.0M
2025-02-07 51.17 51.22 51.01 51.10 0.0M
2025-02-06 51.21 51.24 51.16 51.16 0.0M
2025-02-05 51.06 51.26 51.06 51.26 0.0M
2025-02-04 50.92 51.07 50.91 51.04 0.0M
2025-02-03 51.39 51.39 50.70 51.08 0.0M
2025-01-31 50.88 50.94 50.88 50.93 0.0M
2025-01-30 50.90 50.93 50.84 50.90 0.0M
2025-01-29 50.89 50.89 50.80 50.80 0.0M
2025-01-28 50.78 50.80 50.76 50.77 0.0M
2025-01-27 50.79 50.90 50.77 50.84 0.0M
2025-01-24 50.72 50.76 50.57 50.68 0.0M
2025-01-23 50.72 50.72 50.62 50.66 0.0M
2025-01-22 50.74 50.81 50.72 50.72 0.0M
2025-01-21 50.72 50.83 50.71 50.78 0.0M
2025-01-20 50.72 50.72 50.60 50.71 0.0M
2025-01-17 50.65 50.69 50.62 50.62 0.0M
2025-01-16 50.49 50.61 50.44 50.61 0.0M
2025-01-15 50.25 50.53 50.21 50.48 0.0M
2025-01-14 50.32 50.32 50.17 50.21 0.0M
2025-01-13 50.24 50.26 50.21 50.22 0.0M
2025-01-10 50.43 50.45 50.23 50.31 0.0M
2025-01-09 50.47 50.56 50.46 50.52 0.0M
2025-01-08 50.56 50.56 50.46 50.52 0.0M
2025-01-07 50.68 50.74 50.48 50.53 0.0M
2025-01-06 50.69 50.78 50.62 50.71 0.0M
2025-01-03 50.86 50.86 50.78 50.78 0.0M
2025-01-02 51.04 51.09 50.76 50.84 0.0M