Amundi Index Solutions - Amundi Global Aggregate Bond 1-5Y ESG UCITS ETF DR USD (AHYF)

AHYF
🏛️ 德国 →
47.80
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 47.11 47.11 46.98 47.03 0.0M
2023-12-28 46.97 47.02 46.93 47.02 0.0M
2023-12-27 47.04 47.04 46.92 46.92 0.0M
2023-12-22 47.10 47.10 47.05 47.06 0.0M
2023-12-21 47.19 47.19 47.10 47.13 0.0M
2023-12-20 47.10 47.22 47.07 47.07 0.0M
2023-12-19 47.07 47.07 47.00 47.00 0.0M
2023-12-18 47.28 47.28 47.11 47.11 0.0M
2023-12-15 47.00 47.28 47.00 47.28 0.0M
2023-12-14 47.30 47.30 46.98 46.98 0.0M
2023-12-13 47.11 47.14 47.07 47.13 0.0M
2023-12-12 47.10 47.12 47.06 47.06 0.0M
2023-12-11 47.10 47.13 47.09 47.13 0.0M
2023-12-08 47.25 47.25 47.16 47.16 0.0M
2023-12-07 47.12 47.21 47.12 47.21 0.0M
2023-12-06 47.10 47.10 47.08 47.09 0.0M
2023-12-05 46.99 47.06 46.94 47.06 0.0M
2023-12-04 46.80 46.90 46.80 46.90 0.0M
2023-12-01 46.53 46.81 46.53 46.81 0.0M
2023-11-30 46.48 46.52 46.48 46.51 0.0M
2023-11-29 46.35 46.39 46.30 46.39 0.0M
2023-11-28 46.23 46.23 46.18 46.20 0.0M
2023-11-27 46.05 46.18 46.05 46.18 0.0M
2023-11-24 46.09 46.13 46.08 46.08 0.0M
2023-11-23 46.18 46.20 46.18 46.18 0.0M
2023-11-22 46.20 46.28 46.20 46.27 0.0M
2023-11-21 46.16 46.23 46.15 46.23 0.0M
2023-11-20 46.13 46.13 46.07 46.07 0.0M
2023-11-17 46.36 46.36 46.20 46.20 0.0M
2023-11-16 46.24 46.25 46.20 46.25 0.0M
2023-11-15 46.19 46.23 46.17 46.17 0.0M
2023-11-14 46.39 46.39 46.17 46.17 0.0M
2023-11-13 46.37 46.43 46.37 46.37 0.0M
2023-11-10 46.52 46.52 46.47 46.49 0.0M
2023-11-09 46.49 46.52 46.46 46.46 0.0M
2023-11-08 46.59 46.59 46.49 46.49 0.0M
2023-11-07 46.49 46.58 46.49 46.58 0.0M
2023-11-06 46.50 46.50 46.42 46.42 0.0M
2023-11-03 46.63 46.63 46.51 46.51 0.0M
2023-11-02 46.64 46.64 46.57 46.63 0.0M
2023-11-01 46.57 46.73 46.57 46.73 0.0M
2023-10-31 46.49 46.57 46.37 46.57 0.0M
2023-10-30 46.75 46.75 46.50 46.50 0.0M
2023-10-27 46.60 46.65 46.54 46.54 0.0M
2023-10-26 46.52 46.66 46.50 46.66 0.0M
2023-10-25 46.51 46.53 46.46 46.46 0.0M
2023-10-24 46.30 46.51 46.30 46.51 0.0M
2023-10-23 46.43 46.43 46.34 46.34 0.0M
2023-10-20 46.46 46.46 46.40 46.46 0.0M
2023-10-19 46.46 46.46 46.39 46.39 0.0M
2023-10-18 46.46 46.57 46.46 46.53 0.0M
2023-10-17 46.69 46.69 46.45 46.45 0.0M
2023-10-16 46.63 46.73 46.63 46.66 0.0M
2023-10-13 46.70 46.85 46.70 46.85 0.0M
2023-10-12 46.59 46.68 46.59 46.68 0.0M
2023-10-11 46.64 46.73 46.63 46.64 0.0M
2023-10-10 46.76 46.76 46.66 46.66 0.0M
2023-10-09 46.65 46.70 46.65 46.70 0.0M
2023-10-06 46.66 46.75 46.46 46.46 0.0M
2023-10-05 46.72 46.72 46.68 46.68 0.0M
2023-10-04 46.72 46.72 46.62 46.66 0.0M
2023-10-03 46.78 46.78 46.74 46.78 0.0M
2023-10-02 46.57 46.68 46.57 46.68 0.0M
2023-09-29 46.56 46.59 46.54 46.59 0.0M
2023-09-28 46.77 46.77 46.52 46.52 0.0M
2023-09-27 46.62 46.71 46.62 46.71 0.0M
2023-09-26 46.59 46.59 46.56 46.59 0.0M
2023-09-25 46.44 46.60 46.44 46.60 0.0M
2023-09-22 46.39 46.46 46.39 46.43 0.0M
2023-09-21 46.43 46.43 46.23 46.34 0.0M
2023-09-20 46.36 46.37 46.34 46.34 0.0M
2023-09-19 46.39 46.89 46.35 46.40 0.0M
2023-09-18 46.47 46.47 46.36 46.36 0.0M
2023-09-15 46.52 46.52 46.44 46.44 0.0M
2023-09-14 46.28 46.52 46.28 46.52 0.0M
2023-09-13 46.25 46.25 46.23 46.25 0.0M
2023-09-12 46.22 46.35 46.22 46.32 0.0M
2023-09-11 46.30 46.30 46.28 46.28 0.0M
2023-09-08 46.38 46.38 46.34 46.34 0.0M
2023-09-07 46.27 46.35 46.27 46.35 0.0M
2023-09-06 46.31 46.31 46.26 46.26 0.0M
2023-09-05 46.31 46.35 46.31 46.35 0.0M
2023-09-04 46.27 46.27 46.21 46.25 0.0M
2023-09-01 46.15 46.26 46.15 46.26 0.0M
2023-08-31 45.91 46.14 45.91 46.14 0.0M
2023-08-30 45.91 45.91 45.86 45.86 0.0M
2023-08-29 46.08 46.08 46.05 46.06 0.0M
2023-08-28 46.03 46.06 46.02 46.06 0.0M
2023-08-25 46.16 46.16 46.08 46.10 0.0M
2023-08-24 46.06 46.06 46.03 46.06 0.0M
2023-08-23 45.88 46.10 45.88 46.06 0.0M
2023-08-22 45.70 45.93 45.70 45.89 0.0M
2023-08-21 45.87 45.87 45.74 45.74 0.0M
2023-08-18 45.93 45.93 45.91 45.91 0.0M
2023-08-17 45.77 45.82 45.77 45.82 0.0M
2023-08-16 45.79 45.79 45.78 45.79 0.0M
2023-08-15 45.90 45.90 45.74 45.74 0.0M
2023-08-14 45.95 45.95 45.93 45.93 0.0M
2023-08-11 45.88 45.91 45.88 45.91 0.0M
2023-08-10 45.95 45.95 45.88 45.88 0.0M
2023-08-09 46.08 46.08 46.01 46.01 0.0M
2023-08-08 46.01 46.15 46.01 46.11 0.0M
2023-08-07 45.86 45.86 45.82 45.82 0.0M
2023-08-04 45.84 45.84 45.73 45.73 0.0M
2023-08-03 45.90 45.91 45.89 45.89 0.0M
2023-08-02 45.82 45.93 45.82 45.93 0.0M
2023-08-01 45.96 46.02 45.96 45.99 0.0M
2023-07-31 45.75 45.77 45.71 45.77 0.0M
2023-07-28 45.94 45.94 45.79 45.79 0.0M
2023-07-27 45.69 45.91 45.58 45.90 0.0M
2023-07-26 45.73 45.73 45.68 45.69 0.0M
2023-07-25 45.65 45.75 45.65 45.75 0.0M
2023-07-24 45.48 45.69 45.48 45.69 0.0M
2023-07-21 45.51 45.51 45.49 45.51 0.0M
2023-07-20 45.44 45.49 45.41 45.49 0.0M
2023-07-19 45.47 45.47 45.42 45.46 0.0M
2023-07-18 45.34 45.45 45.34 45.45 0.0M
2023-07-17 45.35 45.38 45.32 45.32 0.0M
2023-07-14 45.45 45.45 45.33 45.33 0.0M
2023-07-13 45.57 45.58 45.53 45.53 0.0M
2023-07-12 45.68 45.69 45.59 45.59 0.0M
2023-07-11 45.62 45.67 45.62 45.67 0.0M
2023-07-10 45.62 45.63 45.62 45.62 0.0M
2023-07-07 45.77 45.77 45.68 45.68 0.0M
2023-07-06 45.89 45.89 45.69 45.69 0.0M
2023-07-05 45.89 45.96 45.89 45.92 0.0M
2023-07-04 45.79 45.89 45.79 45.89 0.0M
2023-07-03 45.92 45.92 45.82 45.82 0.0M
2023-06-30 45.85 45.89 45.76 45.76 0.0M
2023-06-29 45.81 45.81 45.79 45.80 0.0M
2023-06-28 45.78 45.85 45.77 45.85 0.0M
2023-06-27 45.90 45.90 45.75 45.75 0.0M
2023-06-26 45.96 46.02 45.95 45.95 0.0M
2023-06-23 45.84 46.06 45.84 46.00 0.0M
2023-06-22 45.72 45.78 45.72 45.78 0.0M
2023-06-21 45.97 45.97 45.84 45.84 0.0M
2023-06-20 45.93 46.04 45.93 46.04 0.0M
2023-06-19 45.98 45.98 45.93 45.93 0.0M
2023-06-16 45.93 46.01 45.93 45.98 0.0M
2023-06-15 46.24 46.24 46.00 46.00 0.0M
2023-06-14 46.41 46.41 46.32 46.32 0.0M
2023-06-13 46.50 46.50 46.46 46.46 0.0M
2023-06-12 46.61 46.61 46.57 46.60 0.0M
2023-06-09 46.54 46.61 46.54 46.61 0.0M
2023-06-08 46.63 46.63 46.55 46.55 0.0M
2023-06-07 46.84 46.84 46.65 46.65 0.0M
2023-06-06 46.70 46.83 46.70 46.79 0.0M
2023-06-05 46.71 46.72 46.70 46.72 0.0M
2023-06-02 46.61 46.71 46.61 46.71 0.0M
2023-06-01 46.74 46.74 46.60 46.60 0.0M
2023-05-31 46.76 46.86 46.76 46.86 0.0M
2023-05-30 46.59 46.59 46.54 46.58 0.0M
2023-05-29 46.48 46.54 46.48 46.54 0.0M
2023-05-26 46.49 46.50 46.45 46.50 0.0M
2023-05-25 46.60 46.61 46.55 46.55 0.0M
2023-05-24 46.54 46.64 46.54 46.59 0.0M
2023-05-23 46.53 46.56 46.53 46.55 0.0M
2023-05-22 46.53 46.54 46.50 46.54 0.0M
2023-05-19 46.67 46.67 46.55 46.55 0.0M
2023-05-18 46.63 46.67 46.63 46.67 0.0M
2023-05-17 46.57 46.65 46.57 46.62 0.0M
2023-05-16 46.61 46.61 46.56 46.56 0.0M
2023-05-15 46.65 46.65 46.65 46.65 0.0M
2023-05-12 46.72 46.72 46.72 46.72 0.0M
2023-05-11 46.66 46.72 46.66 46.72 0.0M
2023-05-10 46.36 46.48 46.36 46.48 0.0M
2023-05-09 46.37 46.44 46.37 46.44 0.0M
2023-05-08 46.26 46.32 46.26 46.32 0.0M
2023-05-05 46.37 46.38 46.32 46.32 0.0M
2023-05-04 46.21 46.50 46.21 46.50 0.0M
2023-05-03 46.15 46.15 46.14 46.14 0.0M
2023-05-02 46.09 46.23 46.09 46.23 0.0M
2023-04-28 46.09 46.16 46.04 46.04 0.0M
2023-04-27 46.10 46.11 46.08 46.08 0.0M
2023-04-26 46.24 46.24 46.08 46.08 0.0M
2023-04-25 46.08 46.25 46.08 46.25 0.0M
2023-04-24 46.17 46.17 46.02 46.02 0.0M
2023-04-21 46.21 46.21 46.14 46.14 0.0M
2023-04-20 46.15 46.21 46.13 46.21 0.0M
2023-04-19 46.14 46.18 46.12 46.12 0.0M
2023-04-18 46.21 46.21 46.18 46.20 0.0M
2023-04-17 46.17 46.31 46.17 46.30 0.0M
2023-04-14 46.14 46.19 46.14 46.19 0.0M
2023-04-13 46.35 46.35 46.19 46.19 0.0M
2023-04-12 46.41 46.41 46.29 46.29 0.0M
2023-04-11 46.50 46.50 46.45 46.45 0.0M
2023-04-06 46.78 46.80 46.69 46.69 0.0M
2023-04-05 46.56 46.77 46.56 46.77 0.0M
2023-04-04 46.55 46.55 46.49 46.54 0.0M
2023-04-03 46.54 46.63 46.54 46.63 0.0M
2023-03-31 46.37 46.55 46.37 46.55 0.0M
2023-03-30 46.69 46.69 46.40 46.40 0.0M
2023-03-29 46.67 46.67 46.62 46.63 0.0M
2023-03-28 46.79 46.79 46.69 46.69 0.0M
2023-03-27 47.07 47.07 46.89 46.89 0.0M
2023-03-24 46.95 47.15 46.95 47.15 0.0M
2023-03-23 46.55 46.72 46.55 46.68 0.0M
2023-03-22 46.69 46.69 46.53 46.61 0.0M
2023-03-21 46.69 46.72 46.69 46.72 0.0M
2023-03-20 47.39 47.39 47.05 47.05 0.0M
2023-03-17 46.98 47.15 46.98 47.15 0.0M
2023-03-16 47.26 47.26 47.11 47.11 0.0M
2023-03-15 46.45 46.45 46.45 46.45 0.0M
2023-03-14 46.98 46.98 46.58 46.58 0.0M
2023-03-13 46.51 46.97 46.51 46.75 0.0M
2023-03-10 46.62 46.62 46.51 46.51 0.0M
2023-03-09 46.47 46.51 46.47 46.51 0.0M
2023-03-08 46.48 46.51 46.48 46.49 0.0M
2023-03-07 46.34 46.47 46.34 46.47 0.0M
2023-03-06 46.43 46.43 46.29 46.29 0.0M
2023-03-03 46.46 46.49 46.46 46.46 0.0M
2023-03-02 46.41 46.42 46.41 46.42 0.0M
2023-03-01 46.39 46.39 46.27 46.27 0.0M
2023-02-28 46.52 46.54 46.52 46.54 0.0M
2023-02-27 46.73 46.73 46.62 46.62 0.0M
2023-02-24 46.82 46.82 46.71 46.71 0.0M
2023-02-23 46.71 46.81 46.71 46.80 0.0M
2023-02-22 46.60 46.72 46.60 46.69 0.0M
2023-02-21 46.60 46.65 46.55 46.55 0.0M
2023-02-20 46.66 46.66 46.64 46.64 0.0M
2023-02-17 46.65 46.70 46.65 46.66 0.0M
2023-02-16 46.64 46.65 46.63 46.65 0.0M
2023-02-15 46.59 46.67 46.59 46.65 0.0M
2023-02-14 46.75 46.75 46.62 46.62 0.0M
2023-02-13 46.87 46.87 46.74 46.74 0.0M
2023-02-10 46.84 46.93 46.84 46.93 0.0M
2023-02-09 46.84 46.84 46.83 46.83 0.0M
2023-02-08 46.58 46.61 46.58 46.58 0.0M
2023-02-07 46.57 46.65 46.57 46.65 0.0M
2023-02-06 46.73 46.76 46.71 46.76 0.0M
2023-02-03 46.77 46.77 46.68 46.68 0.0M
2023-02-02 46.41 47.00 46.41 46.76 0.0M
2023-02-01 46.59 46.59 46.51 46.51 0.0M
2023-01-31 46.68 46.68 46.61 46.61 0.0M
2023-01-30 46.52 46.58 46.52 46.58 0.0M
2023-01-27 46.62 46.70 46.62 46.70 0.0M
2023-01-26 46.61 46.67 46.61 46.67 0.0M
2023-01-25 46.61 46.72 46.61 46.63 0.0M
2023-01-24 46.60 46.64 46.60 46.64 0.0M
2023-01-23 46.53 46.62 46.53 46.62 0.0M
2023-01-20 46.80 46.80 46.72 46.72 0.0M
2023-01-19 46.90 46.98 46.90 46.98 0.0M
2023-01-18 46.77 46.95 46.77 46.95 0.0M
2023-01-17 46.69 46.91 46.69 46.91 0.0M
2023-01-16 46.76 46.76 46.73 46.75 0.0M
2023-01-13 46.72 46.83 46.72 46.83 0.0M
2023-01-12 46.73 46.76 46.70 46.70 0.0M
2023-01-11 46.69 46.69 46.64 46.64 0.0M
2023-01-10 46.69 46.69 46.65 46.65 0.0M
2023-01-09 46.82 46.82 46.74 46.74 0.0M
2023-01-06 47.00 47.07 47.00 47.00 0.0M
2023-01-05 46.89 46.95 46.89 46.95 0.0M
2023-01-04 47.36 47.36 47.16 47.16 0.0M
2023-01-03 47.10 47.45 47.10 47.45 0.0M
2023-01-02 46.61 46.71 46.61 46.71 0.0M