Amundi MSCI USA UCITS ETF Acc

WEBHG
🏛️ germany →
36.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.36 27.38 27.32 27.36 0.0M
2023-12-28 27.28 27.36 27.22 27.32 0.0M
2023-12-27 27.35 27.35 27.16 27.18 0.0M
2023-12-22 27.23 27.34 27.21 27.31 0.0M
2023-12-21 27.29 27.30 27.20 27.22 0.0M
2023-12-20 27.48 27.51 27.48 27.51 0.0M
2023-12-19 27.42 27.42 27.36 27.41 0.0M
2023-12-18 27.35 27.43 27.35 27.43 0.0M
2023-12-15 27.20 27.35 27.20 27.35 0.0M
2023-12-14 27.41 27.41 27.10 27.10 0.0M
2023-12-13 27.24 27.26 27.24 27.24 0.0M
2023-12-12 27.12 27.12 27.05 27.11 0.0M
2023-12-11 27.02 27.07 27.00 27.07 0.0M
2023-12-08 26.82 26.99 26.80 26.96 0.0M
2023-12-07 26.66 26.80 26.66 26.80 0.0M
2023-12-06 26.81 26.82 26.73 26.73 0.0M
2023-12-05 26.60 26.73 26.55 26.73 0.0M
2023-12-04 26.62 26.62 26.57 26.57 0.0M
2023-12-01 26.46 26.58 26.46 26.58 0.0M
2023-11-30 26.28 26.40 26.28 26.31 0.0M
2023-11-29 26.20 26.29 26.20 26.23 0.0M
2023-11-28 26.20 26.20 26.19 26.20 0.0M
2023-11-27 26.21 26.28 26.21 26.28 0.0M
2023-11-24 26.34 26.34 26.29 26.29 0.0M
2023-11-23 26.35 26.38 26.34 26.37 0.0M
2023-11-22 26.20 26.46 26.20 26.43 0.0M
2023-11-21 26.17 26.17 26.13 26.14 0.0M
2023-11-20 26.03 26.13 26.03 26.13 0.0M
2023-11-17 26.26 26.26 26.09 26.09 0.0M
2023-11-16 26.16 26.16 26.07 26.07 0.0M
2023-11-15 26.11 26.20 26.11 26.19 0.0M
2023-11-14 25.98 26.15 25.92 26.11 0.0M
2023-11-13 25.91 25.99 25.91 25.98 0.0M
2023-11-10 25.72 25.82 25.65 25.82 0.0M
2023-11-09 25.78 25.86 25.75 25.79 0.0M
2023-11-08 25.79 25.85 25.73 25.73 0.0M
2023-11-07 25.61 25.83 25.61 25.83 0.0M
2023-11-06 25.56 25.58 25.53 25.55 0.0M
2023-11-03 25.52 25.59 25.48 25.59 0.0M
2023-11-02 25.22 25.48 25.21 25.48 0.0M
2023-11-01 24.91 25.13 24.91 25.13 0.0M
2023-10-31 24.60 24.80 24.60 24.80 0.0M
2023-10-30 24.67 24.67 24.52 24.59 0.0M
2023-10-27 24.74 24.74 24.59 24.59 0.0M
2023-10-26 24.77 24.86 24.74 24.81 0.0M
2023-10-25 25.20 25.21 25.03 25.03 0.0M
2023-10-24 24.94 25.24 24.91 25.19 0.0M
2023-10-23 25.13 25.13 24.91 25.05 0.0M
2023-10-20 25.35 25.35 25.14 25.14 0.0M
2023-10-19 25.71 25.71 25.64 25.64 0.0M
2023-10-18 25.93 25.96 25.93 25.93 0.0M
2023-10-17 26.07 26.07 25.90 26.03 0.0M
2023-10-16 25.92 26.10 25.89 26.10 0.0M
2023-10-13 26.01 26.09 25.97 25.97 0.0M
2023-10-12 25.99 26.09 25.99 26.09 0.0M
2023-10-11 25.87 25.94 25.81 25.83 0.0M
2023-10-10 25.84 25.98 25.80 25.98 0.0M
2023-10-09 25.56 25.67 25.56 25.67 0.0M
2023-10-06 25.39 25.45 25.39 25.45 0.0M
2023-10-05 25.47 25.47 25.29 25.29 0.0M
2023-10-04 25.29 25.37 25.29 25.37 0.0M
2023-10-03 25.76 25.76 25.41 25.41 0.0M
2023-10-02 25.64 25.71 25.64 25.71 0.0M
2023-09-29 25.59 25.70 25.59 25.64 0.0M
2023-09-28 25.79 25.79 25.50 25.60 0.0M
2023-09-27 25.49 25.57 25.49 25.55 0.0M
2023-09-26 25.64 25.66 25.47 25.47 0.0M
2023-09-25 25.58 25.69 25.54 25.69 0.0M
2023-09-22 25.57 25.72 25.57 25.68 0.0M
2023-09-21 25.95 25.95 25.70 25.70 0.0M
2023-09-20 26.16 26.16 26.11 26.11 0.0M
2023-09-19 26.22 26.22 26.00 26.05 0.0M
2023-09-18 26.29 26.29 26.24 26.24 0.0M
2023-09-15 26.65 26.65 26.32 26.32 0.0M
2023-09-14 26.23 26.52 26.23 26.52 0.0M
2023-09-13 26.14 26.23 26.14 26.23 0.0M
2023-09-12 26.29 26.31 26.22 26.22 0.0M
2023-09-11 26.21 26.30 26.17 26.20 0.0M
2023-09-08 26.19 26.25 26.12 26.25 0.0M
2023-09-07 26.12 26.18 26.09 26.15 0.0M
2023-09-06 26.29 26.31 26.17 26.17 0.0M
2023-09-05 26.28 26.43 26.28 26.43 0.0M
2023-09-04 26.36 26.36 26.27 26.27 0.0M
2023-09-01 26.11 26.31 26.11 26.27 0.0M
2023-08-31 26.00 26.18 26.00 26.18 0.0M
2023-08-30 25.97 25.97 25.90 25.91 0.0M
2023-08-29 25.75 25.96 25.70 25.96 0.0M
2023-08-28 25.58 25.66 25.58 25.66 0.0M
2023-08-25 25.43 25.54 25.43 25.51 0.0M
2023-08-24 25.84 25.84 25.51 25.51 0.0M
2023-08-23 25.42 25.58 25.42 25.58 0.0M
2023-08-22 25.13 25.43 25.13 25.43 0.0M
2023-08-21 25.18 25.29 25.16 25.16 0.0M
2023-08-18 25.20 25.20 25.07 25.13 0.0M
2023-08-17 25.40 25.41 25.36 25.36 0.0M
2023-08-16 25.50 25.53 25.46 25.53 0.0M
2023-08-15 25.75 25.75 25.57 25.57 0.0M
2023-08-14 25.57 25.69 25.57 25.69 0.0M
2023-08-11 25.54 25.54 25.50 25.50 0.0M
2023-08-10 25.54 25.60 25.52 25.60 0.0M
2023-08-09 25.75 25.75 25.52 25.52 0.0M
2023-08-08 25.66 25.73 25.58 25.58 0.0M
2023-08-07 25.65 25.66 25.61 25.61 0.0M
2023-08-04 25.90 25.90 25.71 25.71 0.0M
2023-08-03 25.83 25.88 25.79 25.79 0.0M
2023-08-02 25.97 26.02 25.93 25.93 0.0M
2023-08-01 26.19 26.19 26.15 26.16 0.0M
2023-07-31 25.97 26.12 25.97 26.06 0.0M
2023-07-28 26.00 26.07 25.90 26.07 0.0M
2023-07-27 25.90 26.18 25.85 26.17 0.0M
2023-07-26 25.86 25.86 25.77 25.79 0.0M
2023-07-25 25.81 25.90 25.81 25.90 0.0M
2023-07-24 25.51 25.75 25.51 25.75 0.0M
2023-07-21 25.56 25.69 25.56 25.65 0.0M
2023-07-20 25.63 25.63 25.51 25.63 0.0M
2023-07-19 25.48 25.63 25.47 25.63 0.0M
2023-07-18 25.17 25.34 25.17 25.34 0.0M
2023-07-17 25.11 25.22 25.07 25.20 0.0M
2023-07-14 25.20 25.24 25.18 25.20 0.0M
2023-07-13 25.19 25.25 25.16 25.16 0.0M
2023-07-12 25.24 25.34 25.21 25.21 0.0M
2023-07-11 25.09 25.21 25.09 25.17 0.0M
2023-07-10 25.02 25.15 25.02 25.09 0.0M
2023-07-07 25.32 25.34 25.22 25.22 0.0M
2023-07-06 25.54 25.55 25.26 25.27 0.0M
2023-07-05 25.52 25.64 25.52 25.62 0.0M
2023-07-04 25.54 25.61 25.49 25.58 0.0M
2023-07-03 25.54 25.57 25.51 25.53 0.0M
2023-06-30 25.49 25.49 25.35 25.45 0.0M
2023-06-29 25.14 25.25 25.14 25.25 0.0M
2023-06-28 25.00 25.12 24.97 25.12 0.0M
2023-06-27 24.84 24.87 24.80 24.87 0.0M
2023-06-26 24.98 24.98 24.91 24.91 0.0M
2023-06-23 24.99 25.09 24.99 24.99 0.0M
2023-06-22 24.80 24.93 24.73 24.93 0.0M
2023-06-21 25.12 25.16 24.95 24.95 0.0M
2023-06-20 25.18 25.18 25.11 25.11 0.0M
2023-06-19 25.24 25.30 25.20 25.21 0.0M
2023-06-16 25.30 25.38 25.30 25.33 0.0M
2023-06-15 25.26 25.30 25.14 25.28 0.0M
2023-06-14 25.31 25.32 25.23 25.28 0.0M
2023-06-13 25.22 25.30 25.16 25.30 0.0M
2023-06-12 25.08 25.08 25.00 25.07 0.0M
2023-06-09 24.87 24.99 24.87 24.99 0.0M
2023-06-08 24.87 24.90 24.84 24.84 0.0M
2023-06-07 25.05 25.05 24.99 24.99 0.0M
2023-06-06 24.92 25.02 24.92 25.02 0.0M
2023-06-05 25.11 25.11 25.04 25.05 0.0M
2023-06-02 24.58 24.92 24.58 24.92 0.0M
2023-06-01 24.49 24.49 24.33 24.47 0.0M
2023-05-31 24.43 24.54 24.42 24.42 0.0M
2023-05-30 24.63 24.63 24.48 24.50 0.0M
2023-05-29 24.56 24.59 24.56 24.59 0.0M
2023-05-26 24.14 24.46 24.12 24.46 0.0M
2023-05-25 24.10 24.13 24.04 24.07 0.0M
2023-05-24 23.98 23.98 23.87 23.87 0.0M
2023-05-23 24.22 24.25 24.21 24.23 0.0M
2023-05-22 24.16 24.25 24.15 24.25 0.0M
2023-05-19 24.32 24.32 24.14 24.14 0.0M
2023-05-18 23.92 24.19 23.92 24.19 0.0M
2023-05-17 23.61 23.76 23.61 23.76 0.0M
2023-05-16 23.65 23.66 23.64 23.66 0.0M
2023-05-15 23.70 23.73 23.66 23.68 0.0M
2023-05-12 23.60 23.69 23.60 23.63 0.0M
2023-05-11 23.64 23.72 23.56 23.56 0.0M
2023-05-10 23.42 23.46 23.41 23.46 0.0M
2023-05-09 23.41 23.53 23.41 23.47 0.0M
2023-05-08 23.29 23.39 23.29 23.35 0.0M
2023-05-05 23.06 23.29 22.97 23.28 0.0M
2023-05-04 23.02 23.07 22.92 22.97 0.0M
2023-05-03 23.27 23.27 23.18 23.18 0.0M
2023-05-02 23.59 23.67 23.19 23.19 0.0M
2023-04-28 23.29 23.38 23.29 23.38 0.0M
2023-04-27 22.93 23.12 22.93 23.12 0.0M
2023-04-26 23.09 23.09 22.95 22.97 0.0M
2023-04-25 23.22 23.24 23.17 23.22 0.0M
2023-04-24 23.32 23.33 23.24 23.26 0.0M
2023-04-21 23.44 23.44 23.36 23.38 0.0M
2023-04-20 23.49 23.49 23.38 23.41 0.0M
2023-04-19 23.51 23.51 23.48 23.51 0.0M
2023-04-18 23.59 23.62 23.54 23.54 0.0M
2023-04-17 23.45 23.57 23.45 23.57 0.0M
2023-04-14 23.28 23.38 23.28 23.37 0.0M
2023-04-13 23.23 23.23 23.10 23.17 0.0M
2023-04-12 23.35 23.43 23.23 23.26 0.0M
2023-04-11 23.49 23.49 23.39 23.40 0.0M
2023-04-06 23.28 23.33 23.25 23.25 0.0M
2023-04-05 23.30 23.31 23.25 23.25 0.0M
2023-04-04 23.53 23.58 23.28 23.29 0.0M
2023-04-03 23.58 23.58 23.46 23.46 0.0M
2023-03-31 23.15 23.37 23.08 23.37 0.0M
2023-03-30 23.13 23.16 23.09 23.09 0.0M
2023-03-29 22.97 23.00 22.89 23.00 0.0M
2023-03-28 22.93 22.93 22.75 22.75 0.0M
2023-03-27 23.06 23.09 22.92 22.95 0.0M
2023-03-24 22.75 22.78 22.68 22.78 0.0M
2023-03-23 22.68 22.79 22.60 22.79 0.0M
2023-03-22 23.06 23.06 23.03 23.03 0.0M
2023-03-21 22.94 22.99 22.94 22.99 0.0M
2023-03-20 22.72 22.80 22.71 22.80 0.0M
2023-03-17 23.11 23.13 22.84 22.86 0.0M
2023-03-16 22.88 23.04 22.75 23.04 0.0M
2023-03-15 22.65 22.77 22.56 22.77 0.0M
2023-03-14 22.46 22.74 22.43 22.74 0.0M
2023-03-13 22.64 22.64 22.35 22.40 0.0M
2023-03-10 22.83 23.08 22.78 22.89 0.0M
2023-03-09 23.45 23.48 23.39 23.45 0.0M
2023-03-08 23.49 23.52 23.43 23.43 0.0M
2023-03-07 23.56 23.62 23.48 23.53 0.0M
2023-03-06 23.62 23.66 23.60 23.66 0.0M
2023-03-03 23.26 23.51 23.26 23.51 0.0M
2023-03-02 22.90 23.07 22.90 23.07 0.0M
2023-03-01 23.19 23.19 22.96 22.96 0.0M
2023-02-28 23.24 23.36 23.24 23.29 0.0M
2023-02-27 23.41 23.43 23.36 23.36 0.0M
2023-02-24 23.46 23.46 23.24 23.27 0.0M
2023-02-23 23.44 23.53 23.33 23.34 0.0M
2023-02-22 23.34 23.37 23.30 23.37 0.0M
2023-02-21 23.67 23.67 23.34 23.34 0.0M
2023-02-20 23.69 23.70 23.63 23.63 0.0M
2023-02-17 23.74 23.76 23.58 23.58 0.0M
2023-02-16 24.10 24.10 23.96 23.96 0.0M
2023-02-15 23.82 24.05 23.82 24.05 0.0M
2023-02-14 23.87 23.91 23.73 23.73 0.0M
2023-02-13 23.66 23.85 23.66 23.85 0.0M
2023-02-10 23.53 23.67 23.49 23.67 0.0M
2023-02-09 23.93 23.94 23.80 23.80 0.0M
2023-02-08 24.01 24.05 23.81 23.81 0.0M
2023-02-07 23.80 23.85 23.78 23.85 0.0M
2023-02-06 23.67 23.81 23.64 23.81 0.0M
2023-02-03 23.59 23.94 23.58 23.94 0.0M
2023-02-02 23.27 23.75 23.27 23.75 0.0M
2023-02-01 23.15 23.16 22.99 23.05 0.0M
2023-01-31 22.99 23.05 22.89 23.05 0.0M
2023-01-30 23.05 23.05 22.93 23.05 0.0M
2023-01-27 23.04 23.18 23.04 23.18 0.0M
2023-01-26 22.84 22.94 22.84 22.94 0.0M
2023-01-25 22.77 22.77 22.58 22.58 0.0M
2023-01-24 22.84 22.84 22.83 22.83 0.0M
2023-01-23 22.51 22.90 22.51 22.90 0.0M
2023-01-20 22.32 22.46 22.31 22.46 0.0M
2023-01-19 22.43 22.43 22.27 22.27 0.0M
2023-01-18 22.83 22.84 22.65 22.65 0.0M
2023-01-17 22.74 22.90 22.74 22.90 0.0M
2023-01-16 22.82 22.85 22.77 22.82 0.0M
2023-01-13 22.66 22.68 22.66 22.68 0.0M
2023-01-12 22.77 22.79 22.65 22.65 0.0M
2023-01-11 22.51 22.61 22.51 22.61 0.0M
2023-01-10 22.33 22.42 22.31 22.37 0.0M
2023-01-09 22.50 22.69 22.50 22.65 0.0M
2023-01-06 22.34 22.50 22.34 22.50 0.0M
2023-01-05 22.35 22.43 22.32 22.32 0.0M
2023-01-04 22.38 22.46 22.29 22.46 0.0M
2023-01-03 22.43 22.56 22.27 22.27 0.0M
2023-01-02 22.32 22.58 22.32 22.58 0.0M