Amundi Index Solutions - Amundi Global Aggregate Bond UCITS ETF DR EUR (10AM)

10AM
🏛️ 德国 →
45.48
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 46.87 46.87 46.73 46.76 0.0M
2023-12-28 46.81 46.84 46.76 46.84 0.0M
2023-12-27 46.76 46.83 46.70 46.70 0.0M
2023-12-22 46.86 46.86 46.78 46.78 0.0M
2023-12-21 46.98 46.98 46.88 46.92 0.0M
2023-12-20 46.75 46.99 46.75 46.86 0.0M
2023-12-19 46.81 46.81 46.77 46.77 0.0M
2023-12-18 46.95 46.97 46.80 46.80 0.0M
2023-12-15 46.74 47.00 46.74 47.00 0.0M
2023-12-14 46.93 46.93 46.66 46.66 0.0M
2023-12-13 46.52 46.63 46.52 46.63 0.0M
2023-12-12 46.67 46.67 46.46 46.47 0.0M
2023-12-11 47.68 47.69 47.63 47.69 0.0M
2023-12-08 47.85 47.85 47.74 47.74 0.0M
2023-12-07 47.81 47.87 47.80 47.85 0.0M
2023-12-06 47.70 47.78 47.60 47.78 0.0M
2023-12-05 47.47 47.62 47.39 47.62 0.0M
2023-12-04 47.34 47.34 47.23 47.33 0.0M
2023-12-01 46.96 47.25 46.92 47.25 0.0M
2023-11-30 46.81 46.91 46.80 46.89 0.0M
2023-11-29 46.71 46.71 46.65 46.70 0.0M
2023-11-28 46.47 46.54 46.42 46.47 0.0M
2023-11-27 46.20 46.36 46.12 46.36 0.0M
2023-11-24 46.35 46.35 46.26 46.26 0.0M
2023-11-23 46.52 46.53 46.42 46.43 0.0M
2023-11-22 46.48 46.61 46.48 46.60 0.0M
2023-11-21 46.48 46.56 46.40 46.53 0.0M
2023-11-20 46.37 46.37 46.24 46.28 0.0M
2023-11-17 46.49 46.52 46.35 46.35 0.0M
2023-11-16 46.26 46.49 46.19 46.34 0.0M
2023-11-15 46.39 46.39 46.14 46.14 0.0M
2023-11-14 46.28 46.28 46.22 46.23 0.0M
2023-11-13 46.24 46.35 46.24 46.26 0.0M
2023-11-10 46.42 46.42 46.32 46.39 0.0M
2023-11-09 46.51 46.54 46.40 46.40 0.0M
2023-11-08 46.38 46.52 46.38 46.46 0.0M
2023-11-07 46.31 46.50 46.31 46.42 0.0M
2023-11-06 46.38 46.38 46.22 46.22 0.0M
2023-11-03 46.39 46.58 46.38 46.41 0.0M
2023-11-02 46.30 46.44 46.30 46.39 0.0M
2023-11-01 46.13 46.36 46.07 46.36 0.0M
2023-10-31 45.94 46.04 45.86 46.04 0.0M
2023-10-30 46.33 46.38 45.92 45.98 0.0M
2023-10-27 46.12 46.19 46.01 46.04 0.0M
2023-10-26 45.89 46.14 45.89 46.14 0.0M
2023-10-25 46.10 46.12 45.91 45.91 0.0M
2023-10-24 45.88 46.05 45.88 46.05 0.0M
2023-10-23 45.85 45.87 45.73 45.87 0.0M
2023-10-20 45.95 45.99 45.90 45.97 0.0M
2023-10-19 45.97 45.97 45.93 45.93 0.0M
2023-10-18 46.10 46.22 46.09 46.11 0.0M
2023-10-17 46.61 46.61 46.10 46.10 0.0M
2023-10-16 46.73 46.73 46.52 46.54 0.0M
2023-10-13 46.57 46.78 46.57 46.75 0.0M
2023-10-12 46.55 46.65 46.51 46.54 0.0M
2023-10-11 46.42 46.65 46.42 46.52 0.0M
2023-10-10 46.52 46.52 46.37 46.45 0.0M
2023-10-09 46.38 46.52 46.38 46.52 0.0M
2023-10-06 46.37 46.37 46.18 46.18 0.0M
2023-10-05 46.44 46.59 46.44 46.48 0.0M
2023-10-04 46.35 46.52 46.30 46.52 0.0M
2023-10-03 46.66 46.66 46.59 46.59 0.0M
2023-10-02 46.68 46.68 46.54 46.60 0.0M
2023-09-29 46.20 46.66 46.20 46.66 0.0M
2023-09-28 46.78 46.80 46.44 46.44 0.0M
2023-09-27 46.73 46.83 46.73 46.83 0.0M
2023-09-26 46.65 46.78 46.62 46.78 0.0M
2023-09-25 46.65 46.81 46.60 46.81 0.0M
2023-09-22 46.59 46.69 46.59 46.68 0.0M
2023-09-21 46.69 46.76 46.57 46.58 0.0M
2023-09-20 46.78 46.78 46.74 46.74 0.0M
2023-09-19 46.83 46.83 46.74 46.74 0.0M
2023-09-18 46.93 46.93 46.79 46.79 0.0M
2023-09-15 47.15 47.15 46.88 46.88 0.0M
2023-09-14 46.79 47.05 46.79 47.05 0.0M
2023-09-13 46.71 46.75 46.70 46.75 0.0M
2023-09-12 46.67 46.73 46.67 46.68 0.0M
2023-09-11 46.72 46.72 46.65 46.65 0.0M
2023-09-08 46.85 46.85 46.83 46.83 0.0M
2023-09-07 46.76 46.85 46.76 46.85 0.0M
2023-09-06 46.80 46.80 46.71 46.71 0.0M
2023-09-05 46.79 46.85 46.79 46.85 0.0M
2023-09-04 46.83 46.84 46.78 46.81 0.0M
2023-09-01 46.80 46.80 46.73 46.75 0.0M
2023-08-31 46.42 46.73 46.42 46.72 0.0M
2023-08-30 46.47 46.47 46.37 46.37 0.0M
2023-08-29 46.62 46.62 46.58 46.60 0.0M
2023-08-28 46.74 46.74 46.54 46.57 0.0M
2023-08-25 46.71 46.71 46.57 46.64 0.0M
2023-08-24 46.58 46.71 46.49 46.52 0.0M
2023-08-23 46.19 46.53 46.19 46.53 0.0M
2023-08-22 45.94 46.17 45.94 46.17 0.0M
2023-08-21 46.13 46.13 45.97 45.97 0.0M
2023-08-18 46.24 46.30 46.22 46.22 0.0M
2023-08-17 46.08 46.18 46.08 46.08 0.0M
2023-08-16 46.20 46.20 46.10 46.17 0.0M
2023-08-15 46.34 46.34 46.04 46.15 0.0M
2023-08-14 46.20 46.32 46.18 46.32 0.0M
2023-08-11 46.39 46.49 46.18 46.18 0.0M
2023-08-10 46.47 46.49 46.29 46.49 0.0M
2023-08-09 46.54 46.55 46.49 46.55 0.0M
2023-08-08 46.48 46.60 46.48 46.57 0.0M
2023-08-07 46.44 46.44 46.32 46.35 0.0M
2023-08-04 46.40 46.40 46.17 46.29 0.0M
2023-08-03 46.44 46.49 46.38 46.46 0.0M
2023-08-02 46.62 46.62 46.46 46.46 0.0M
2023-08-01 46.83 46.83 46.64 46.64 0.0M
2023-07-31 46.54 46.72 46.54 46.67 0.0M
2023-07-28 46.70 46.82 46.63 46.63 0.0M
2023-07-27 46.66 46.99 46.56 46.80 0.0M
2023-07-26 46.74 46.74 46.64 46.66 0.0M
2023-07-25 46.56 46.76 46.56 46.76 0.0M
2023-07-24 46.43 46.76 46.43 46.63 0.0M
2023-07-21 46.45 46.49 46.43 46.47 0.0M
2023-07-20 46.41 46.45 46.36 46.41 0.0M
2023-07-19 46.49 46.49 46.38 46.38 0.0M
2023-07-18 46.26 46.42 46.26 46.42 0.0M
2023-07-17 46.34 46.34 46.20 46.22 0.0M
2023-07-14 46.32 46.32 46.21 46.26 0.0M
2023-07-13 46.36 46.47 46.36 46.38 0.0M
2023-07-12 46.46 46.46 46.38 46.38 0.0M
2023-07-11 46.34 46.50 46.34 46.44 0.0M
2023-07-10 46.34 46.34 46.27 46.30 0.0M
2023-07-07 46.58 46.58 46.46 46.46 0.0M
2023-07-06 46.90 46.95 46.56 46.56 0.0M
2023-07-05 46.85 46.93 46.85 46.89 0.0M
2023-07-04 46.84 46.98 46.76 46.97 0.0M
2023-07-03 47.05 47.05 46.74 46.88 0.0M
2023-06-30 46.81 46.95 46.81 46.82 0.0M
2023-06-29 46.93 46.95 46.79 46.79 0.0M
2023-06-28 46.96 46.98 46.88 46.94 0.0M
2023-06-27 47.14 47.14 46.92 46.92 0.0M
2023-06-26 47.15 47.18 47.14 47.14 0.0M
2023-06-23 46.81 47.16 46.81 47.13 0.0M
2023-06-22 46.84 46.84 46.69 46.71 0.0M
2023-06-21 47.07 47.07 46.87 46.87 0.0M
2023-06-20 47.00 47.17 46.90 47.17 0.0M
2023-06-19 47.10 47.10 47.02 47.02 0.0M
2023-06-16 47.00 47.16 46.95 47.10 0.0M
2023-06-15 47.36 47.36 47.04 47.10 0.0M
2023-06-14 47.44 47.44 47.31 47.31 0.0M
2023-06-13 47.48 47.55 47.44 47.49 0.0M
2023-06-12 47.60 47.60 47.56 47.56 0.0M
2023-06-09 47.58 47.61 47.57 47.58 0.0M
2023-06-08 47.68 47.68 47.57 47.57 0.0M
2023-06-07 47.93 47.93 47.76 47.76 0.0M
2023-06-06 47.66 47.87 47.66 47.84 0.0M
2023-06-05 47.71 47.83 47.71 47.83 0.0M
2023-06-02 47.62 47.81 47.62 47.71 0.0M
2023-06-01 48.00 48.00 47.66 47.76 0.0M
2023-05-31 47.78 48.18 47.75 47.96 0.0M
2023-05-30 47.48 47.68 47.42 47.50 0.0M
2023-05-29 47.23 47.48 47.20 47.48 0.0M
2023-05-26 47.41 47.41 47.24 47.24 0.0M
2023-05-25 47.47 47.51 47.38 47.45 0.0M
2023-05-24 47.38 47.60 47.37 47.52 0.0M
2023-05-23 47.36 47.43 47.36 47.43 0.0M
2023-05-22 47.51 47.51 47.35 47.40 0.0M
2023-05-19 47.53 47.59 47.42 47.48 0.0M
2023-05-18 47.65 47.65 47.57 47.57 0.0M
2023-05-17 47.67 47.74 47.67 47.74 0.0M
2023-05-16 47.79 47.79 47.65 47.65 0.0M
2023-05-15 47.95 47.95 47.73 47.76 0.0M
2023-05-12 47.83 47.95 47.80 47.95 0.0M
2023-05-11 47.79 47.90 47.79 47.90 0.0M
2023-05-10 47.40 47.58 47.40 47.55 0.0M
2023-05-09 47.43 47.57 47.43 47.57 0.0M
2023-05-08 47.38 47.50 47.31 47.47 0.0M
2023-05-05 47.65 47.65 47.49 47.49 0.0M
2023-05-04 47.37 47.75 47.37 47.74 0.0M
2023-05-03 47.38 47.41 47.38 47.40 0.0M
2023-05-02 47.33 47.52 47.33 47.50 0.0M
2023-04-28 47.12 47.30 47.12 47.21 0.0M
2023-04-27 47.16 47.24 47.16 47.16 0.0M
2023-04-26 47.44 47.44 47.21 47.21 0.0M
2023-04-25 47.14 47.40 47.11 47.40 0.0M
2023-04-24 47.27 47.27 47.08 47.08 0.0M
2023-04-21 47.40 47.40 47.20 47.20 0.0M
2023-04-20 47.45 47.45 47.19 47.29 0.0M
2023-04-19 47.16 47.30 47.16 47.17 0.0M
2023-04-18 47.27 47.27 47.24 47.27 0.0M
2023-04-17 47.53 47.53 47.30 47.42 0.0M
2023-04-14 47.32 47.33 47.32 47.33 0.0M
2023-04-13 47.61 47.61 47.34 47.34 0.0M
2023-04-12 47.70 47.70 47.50 47.50 0.0M
2023-04-11 48.09 48.09 47.69 47.70 0.0M
2023-04-06 48.13 48.16 48.05 48.05 0.0M
2023-04-05 47.87 48.25 47.87 48.19 0.0M
2023-04-04 47.97 47.97 47.88 47.96 0.0M
2023-04-03 48.51 48.51 47.90 48.07 0.0M
2023-03-31 47.75 47.99 47.75 47.99 0.0M
2023-03-30 48.09 48.09 47.76 47.76 0.0M
2023-03-29 48.05 48.06 47.86 48.02 0.0M
2023-03-28 48.19 48.19 48.04 48.05 0.0M
2023-03-27 48.55 48.55 48.35 48.35 0.0M
2023-03-24 48.44 48.94 48.44 48.72 0.0M
2023-03-23 47.96 48.08 47.96 48.08 0.0M
2023-03-22 48.09 48.09 47.88 48.02 0.0M
2023-03-21 48.52 48.52 48.14 48.18 0.0M
2023-03-20 48.92 48.92 48.58 48.60 0.0M
2023-03-17 48.38 48.59 48.38 48.59 0.0M
2023-03-16 48.65 48.66 48.53 48.53 0.0M
2023-03-15 48.33 49.05 48.01 48.93 0.0M
2023-03-14 48.38 48.38 48.07 48.07 0.0M
2023-03-13 47.71 48.32 47.71 48.05 0.0M
2023-03-10 47.80 47.80 47.64 47.64 0.0M
2023-03-09 47.65 47.65 47.48 47.52 0.0M
2023-03-08 47.49 47.65 47.49 47.58 0.0M
2023-03-07 47.28 47.50 47.28 47.50 0.0M
2023-03-06 47.37 47.38 47.20 47.20 0.0M
2023-03-03 47.54 47.54 47.33 47.38 0.0M
2023-03-02 47.37 47.37 47.27 47.27 0.0M
2023-03-01 48.00 48.00 47.24 47.24 0.0M
2023-02-28 47.51 47.53 47.50 47.53 0.0M
2023-02-27 47.77 47.77 47.55 47.59 0.0M
2023-02-24 47.90 47.90 47.74 47.74 0.0M
2023-02-23 47.69 47.84 47.69 47.84 0.0M
2023-02-22 47.53 47.61 47.44 47.61 0.0M
2023-02-21 47.68 47.68 47.49 47.49 0.0M
2023-02-20 47.90 47.90 47.68 47.68 0.0M
2023-02-17 47.66 47.77 47.61 47.69 0.0M
2023-02-16 47.77 47.77 47.71 47.72 0.0M
2023-02-15 48.31 48.31 47.64 47.80 0.0M
2023-02-14 48.04 48.04 47.79 47.79 0.0M
2023-02-13 48.09 48.09 48.03 48.03 0.0M
2023-02-10 48.31 48.31 48.06 48.15 0.0M
2023-02-09 48.82 48.82 48.19 48.19 0.0M
2023-02-08 48.18 48.18 48.15 48.15 0.0M
2023-02-07 48.32 48.36 48.24 48.33 0.0M
2023-02-06 48.27 48.27 48.15 48.24 0.0M
2023-02-03 48.35 48.35 48.13 48.18 0.0M
2023-02-02 47.86 48.38 47.84 48.38 0.0M
2023-02-01 48.15 48.15 47.82 47.82 0.0M
2023-01-31 48.00 48.06 47.93 47.93 0.0M
2023-01-30 48.00 48.00 47.80 47.86 0.0M
2023-01-27 47.97 48.05 47.94 48.05 0.0M
2023-01-26 48.04 48.05 48.02 48.05 0.0M
2023-01-25 48.06 48.17 48.02 48.02 0.0M
2023-01-24 47.95 48.06 47.92 48.06 0.0M
2023-01-23 47.86 47.98 47.86 47.97 0.0M
2023-01-20 48.31 48.31 48.15 48.15 0.0M
2023-01-19 48.54 48.54 48.40 48.51 0.0M
2023-01-18 48.17 48.42 48.17 48.42 0.0M
2023-01-17 48.01 48.31 48.00 48.26 0.0M
2023-01-16 48.42 48.42 48.03 48.13 0.0M
2023-01-13 48.08 48.31 48.08 48.20 0.0M
2023-01-12 48.06 48.10 48.02 48.02 0.0M
2023-01-11 47.89 47.91 47.89 47.91 0.0M
2023-01-10 47.91 47.91 47.81 47.81 0.0M
2023-01-09 48.01 48.01 47.92 47.94 0.0M
2023-01-06 48.09 48.18 48.09 48.17 0.0M
2023-01-05 47.92 48.04 47.92 48.04 0.0M
2023-01-04 48.18 48.18 47.97 47.97 0.0M
2023-01-03 47.73 48.16 47.73 48.14 0.0M
2023-01-02 47.70 47.70 47.27 47.49 0.0M