iShares Core EURO STOXX 50 UCITS ETF EUR (Dist)

EUE
🏛️ Deutschland →
55.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 55.59 55.59 55.59 55.59 0.4K
09:05 55.58 55.58 55.58 55.58 0.0K
09:10 55.70 55.70 55.70 55.70 0.0K
09:40 55.67 55.67 55.67 55.67 1.4K
09:45 55.73 55.73 55.73 55.73 0.2K
10:05 55.72 55.72 55.72 55.72 0.0K
10:25 55.66 55.66 55.66 55.66 0.0K
10:50 55.58 55.58 55.58 55.58 0.1K
10:55 55.56 55.56 55.52 55.52 0.1K
11:25 55.52 55.52 55.52 55.52 0.0K
11:35 55.57 55.57 55.57 55.57 0.6K
12:15 55.58 55.59 55.58 55.59 0.2K
12:20 55.58 55.58 55.58 55.58 0.6K
12:40 55.56 55.56 55.56 55.56 0.0K
12:45 55.55 55.55 55.52 55.52 0.8K
13:10 55.57 55.57 55.57 55.57 0.0K
13:15 55.57 55.57 55.57 55.57 0.0K
14:15 55.72 55.74 55.72 55.74 0.4K
14:20 55.74 55.74 55.74 55.74 0.3K
14:30 55.77 55.79 55.77 55.79 1.5K
14:35 55.80 55.80 55.80 55.80 0.1K
14:50 55.83 55.83 55.83 55.83 0.0K
14:55 55.84 55.84 55.84 55.84 0.0K
15:30 55.87 55.89 55.86 55.86 0.1K
15:45 55.91 55.91 55.91 55.91 0.1K
15:50 55.90 55.90 55.90 55.90 0.1K
15:55 55.90 55.90 55.90 55.90 0.4K
16:15 55.84 55.84 55.84 55.84 0.0K
17:00 55.82 55.82 55.82 55.82 0.2K
17:05 55.83 55.83 55.83 55.83 0.0K
17:15 55.83 55.83 55.83 55.83 0.5K
17:25 55.85 55.86 55.85 55.86 0.0K
17:35 55.90 55.90 55.90 55.90 15.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 55.59 55.91 55.52 55.90 0.0M
2025-09-25 55.36 55.45 55.02 55.30 0.0M
2025-09-24 55.58 55.68 55.38 55.51 0.1M
2025-09-23 55.39 55.83 55.34 55.64 0.1M
2025-09-22 55.46 55.52 55.14 55.30 0.1M
2025-09-19 55.45 55.75 55.39 55.45 0.0M
2025-09-18 54.87 55.45 54.87 55.43 0.1M
2025-09-17 54.72 54.73 54.47 54.54 0.0M
2025-09-16 55.21 55.28 54.54 54.56 0.0M
2025-09-15 55.03 55.30 55.00 55.26 0.0M
2025-09-12 54.79 54.80 54.45 54.73 0.1M
2025-09-11 54.49 54.83 54.38 54.72 0.0M
2025-09-10 54.79 54.96 54.39 54.44 0.0M
2025-09-09 54.56 54.70 54.36 54.51 0.0M
2025-09-08 54.30 54.50 54.20 54.45 0.0M
2025-09-05 54.50 54.52 53.90 54.01 0.0M
2025-09-04 54.09 54.35 54.00 54.28 0.0M
2025-09-03 54.14 54.25 53.93 54.08 0.0M
2025-09-02 54.52 54.52 53.70 53.70 0.1M
2025-09-01 54.54 54.62 54.41 54.53 0.0M
2025-08-29 54.72 54.72 54.34 54.34 0.1M
2025-08-28 55.02 55.15 54.63 54.82 0.1M
2025-08-27 54.82 54.87 54.50 54.78 0.0M
2025-08-26 54.85 54.93 54.62 54.68 0.0M
2025-08-25 55.56 55.62 55.23 55.23 0.0M
2025-08-22 55.40 55.91 55.39 55.75 0.0M
2025-08-21 55.50 55.55 55.29 55.49 0.0M
2025-08-20 55.42 55.77 55.37 55.59 0.1M
2025-08-19 55.37 55.74 55.27 55.70 0.0M
2025-08-18 55.25 55.26 54.98 55.21 0.1M
2025-08-15 55.49 55.56 55.32 55.41 0.0M
2025-08-14 54.75 55.22 54.75 55.22 0.0M
2025-08-13 55.24 55.53 55.20 55.49 0.0M
2025-08-12 55.08 55.08 54.72 54.97 0.0M
2025-08-11 55.23 55.24 54.85 54.90 0.0M
2025-08-08 54.93 55.25 54.87 55.04 0.1M
2025-08-07 54.35 55.08 54.32 54.94 0.2M
2025-08-06 54.31 54.37 54.10 54.21 0.0M
2025-08-05 54.21 54.25 53.95 54.05 0.0M
2025-08-04 53.42 53.99 53.41 53.99 0.1M
2025-08-01 54.13 54.21 53.05 53.18 0.2M
2025-07-31 55.68 55.76 54.76 54.86 0.1M
2025-07-30 55.29 55.62 55.24 55.49 0.0M
2025-07-29 55.13 55.71 55.13 55.37 0.0M
2025-07-28 55.74 55.78 54.89 54.93 0.0M
2025-07-25 54.80 55.20 54.73 55.11 0.0M
2025-07-24 55.42 55.54 54.96 55.11 0.0M
2025-07-23 54.97 55.24 54.84 55.00 0.1M
2025-07-22 54.82 54.85 54.32 54.42 0.1M
2025-07-21 55.14 55.15 54.81 54.98 0.0M
2025-07-18 55.50 55.60 55.12 55.12 0.0M
2025-07-17 55.02 55.34 54.92 55.34 0.0M
2025-07-16 54.75 55.05 54.48 54.48 0.0M
2025-07-15 55.45 55.49 55.06 55.07 0.0M
2025-07-14 54.93 55.25 54.90 55.24 0.0M
2025-07-11 55.72 55.73 55.23 55.36 0.0M
2025-07-10 56.16 56.24 55.89 55.93 0.1M
2025-07-09 55.42 56.04 55.41 56.04 0.1M
2025-07-08 54.99 55.29 54.87 55.29 0.0M
2025-07-07 54.49 54.94 54.41 54.94 0.1M
2025-07-04 54.69 54.69 54.29 54.37 0.0M
2025-07-03 54.82 54.91 54.51 54.91 0.0M
2025-07-02 54.61 54.70 54.35 54.67 0.1M
2025-07-01 54.61 54.61 54.14 54.28 0.0M
2025-06-30 54.89 54.90 54.47 54.54 0.1M
2025-06-27 54.33 54.77 54.30 54.77 0.2M
2025-06-26 54.18 54.18 53.74 53.88 0.0M
2025-06-25 54.54 54.63 53.98 53.98 0.0M
2025-06-24 54.69 54.69 54.31 54.45 0.1M
2025-06-23 53.53 53.92 53.38 53.66 0.4M
2025-06-20 53.76 54.22 53.75 53.83 0.1M
2025-06-19 53.82 53.86 53.41 53.41 0.0M
2025-06-18 54.40 54.46 53.97 54.12 0.1M
2025-06-17 54.35 54.49 54.15 54.33 0.1M
2025-06-16 54.55 54.90 54.49 54.85 0.0M
2025-06-13 54.28 54.54 54.16 54.36 0.1M
2025-06-12 55.10 55.30 54.73 55.06 0.1M
2025-06-11 55.73 55.78 55.44 55.46 0.0M
2025-06-10 55.67 55.76 55.47 55.65 0.0M
2025-06-09 55.75 55.75 55.48 55.71 0.0M
2025-06-06 55.58 55.83 55.42 55.78 0.0M
2025-06-05 55.61 55.76 55.28 55.55 0.1M
2025-06-04 55.52 55.71 55.35 55.51 0.0M
2025-06-03 55.19 55.22 54.78 55.20 0.0M
2025-06-02 54.91 55.10 54.55 55.00 0.0M
2025-05-30 55.22 55.51 55.11 55.11 0.1M
2025-05-29 55.76 55.84 55.13 55.23 0.1M
2025-05-28 55.65 55.76 55.25 55.25 0.0M
2025-05-27 55.43 55.83 55.41 55.67 0.0M
2025-05-26 55.57 55.57 55.32 55.41 0.0M
2025-05-23 55.82 55.88 53.97 54.70 0.1M
2025-05-22 55.73 55.78 55.32 55.71 0.1M
2025-05-21 55.88 56.05 55.64 55.97 0.0M
2025-05-20 55.83 56.12 55.68 56.03 0.0M
2025-05-19 55.52 55.72 55.28 55.72 0.0M
2025-05-16 55.51 55.76 55.37 55.56 0.1M
2025-05-15 55.06 55.37 54.92 55.36 0.1M
2025-05-14 55.87 55.90 55.49 55.71 0.1M
2025-05-13 55.51 55.87 55.51 55.87 0.1M
2025-05-12 55.70 55.91 55.14 55.57 0.1M
2025-05-09 54.58 54.80 54.52 54.67 0.1M
2025-05-08 54.15 54.51 54.11 54.38 0.1M
2025-05-07 53.99 54.06 53.69 53.77 0.1M
2025-05-06 54.34 54.36 53.58 54.07 0.1M
2025-05-05 54.11 54.32 54.05 54.27 0.0M
2025-05-02 53.44 54.13 53.39 54.13 0.1M
2025-04-30 52.96 53.06 52.24 52.81 0.1M
2025-04-29 52.90 53.02 52.60 52.84 0.0M
2025-04-28 52.96 53.17 52.85 52.85 0.0M
2025-04-25 52.69 52.82 52.44 52.75 0.1M
2025-04-24 51.89 52.31 51.60 52.31 0.1M
2025-04-23 51.62 52.35 51.58 52.09 0.1M
2025-04-22 50.24 50.67 50.04 50.67 0.2M
2025-04-17 50.57 50.67 50.20 50.32 0.0M
2025-04-16 50.14 50.63 49.96 50.63 0.0M
2025-04-15 50.19 50.75 50.18 50.69 0.1M
2025-04-14 49.70 50.30 49.65 50.04 0.1M
2025-04-11 49.66 49.70 48.20 48.86 0.1M
2025-04-10 50.69 50.83 49.13 49.13 0.2M
2025-04-09 47.47 47.88 46.59 47.09 0.2M
2025-04-08 47.92 49.16 47.59 48.67 0.4M
2025-04-07 46.78 50.13 46.32 47.42 0.2M
2025-04-04 51.54 51.63 49.13 49.60 0.1M
2025-04-03 52.85 53.01 51.96 51.98 0.1M
2025-04-02 53.92 53.99 53.48 53.94 0.0M
2025-04-01 53.82 54.22 53.65 54.08 0.0M
2025-03-31 53.71 53.84 53.17 53.42 0.0M
2025-03-28 54.48 54.64 54.09 54.23 0.0M
2025-03-27 54.45 54.87 54.31 54.71 0.0M
2025-03-26 55.86 55.87 55.00 55.05 0.1M
2025-03-25 55.31 55.87 55.19 55.76 0.1M
2025-03-24 55.53 55.59 54.95 55.04 0.0M
2025-03-21 55.17 55.21 54.85 55.07 0.0M
2025-03-20 55.97 56.00 55.16 55.35 0.2M
2025-03-19 55.50 56.02 55.46 55.97 0.0M
2025-03-18 55.49 55.87 55.45 55.73 0.0M
2025-03-17 54.78 55.34 54.74 55.34 0.1M
2025-03-14 54.00 54.97 54.00 54.93 0.1M
2025-03-13 54.30 54.69 54.02 54.13 0.1M
2025-03-12 54.39 54.87 54.17 54.46 0.0M
2025-03-11 54.86 55.07 53.80 53.95 0.0M
2025-03-10 55.72 55.74 54.59 54.69 0.1M
2025-03-07 55.69 55.81 55.24 55.53 0.1M
2025-03-06 56.17 56.30 55.43 56.07 0.0M
2025-03-05 55.69 56.14 55.66 55.80 0.1M
2025-03-04 55.61 55.66 54.57 54.76 0.0M
2025-03-03 55.65 56.57 55.25 56.36 0.1M
2025-02-28 55.12 55.49 54.99 55.49 0.1M
2025-02-27 55.64 55.84 55.39 55.60 0.1M
2025-02-26 55.72 56.19 55.64 56.16 0.2M
2025-02-25 55.22 55.64 55.16 55.36 0.0M
2025-02-24 55.61 55.66 55.08 55.40 0.0M
2025-02-21 55.52 55.75 55.39 55.60 0.2M
2025-02-20 55.64 55.88 55.44 55.48 0.0M
2025-02-19 56.24 56.27 55.45 55.47 0.1M
2025-02-18 56.16 56.33 55.94 56.24 0.1M
2025-02-17 55.80 56.13 55.76 56.09 0.0M
2025-02-14 55.81 56.07 55.72 55.81 0.0M
2025-02-13 55.43 55.84 55.23 55.82 0.1M
2025-02-12 55.04 55.11 54.61 55.01 0.1M
2025-02-11 54.55 54.90 54.52 54.87 0.0M
2025-02-10 54.34 54.60 54.29 54.58 0.0M
2025-02-07 54.48 54.55 54.13 54.20 0.0M
2025-02-06 53.87 54.56 53.85 54.52 0.0M
2025-02-05 53.44 53.65 53.38 53.65 0.0M
2025-02-04 53.18 53.60 52.84 53.59 0.0M
2025-02-03 52.72 53.20 52.72 53.12 0.2M
2025-01-31 53.87 54.06 53.69 53.78 0.0M
2025-01-30 53.49 53.77 53.46 53.76 0.0M
2025-01-29 53.26 53.36 53.15 53.22 0.0M
2025-01-28 52.87 53.10 52.73 52.87 0.1M
2025-01-27 52.50 52.95 52.27 52.79 0.0M
2025-01-24 53.41 53.53 53.03 53.12 0.1M
2025-01-23 52.85 53.10 52.77 53.10 0.1M
2025-01-22 52.71 53.16 52.69 52.97 0.1M
2025-01-21 52.47 52.61 52.43 52.57 0.0M
2025-01-20 52.46 52.72 52.33 52.56 0.0M
2025-01-17 52.11 52.44 52.08 52.35 0.0M
2025-01-16 51.80 51.92 51.56 51.92 0.0M
2025-01-15 50.67 51.37 50.62 51.22 0.1M
2025-01-14 50.77 50.92 50.59 50.62 0.0M
2025-01-13 50.32 50.43 49.96 50.33 0.0M
2025-01-10 50.92 51.13 50.55 50.56 0.1M
2025-01-09 50.48 51.00 50.48 50.99 0.0M
2025-01-08 50.86 51.14 50.48 50.79 0.1M
2025-01-07 50.63 51.11 50.48 50.91 0.1M
2025-01-06 49.81 50.70 49.73 50.70 0.1M
2025-01-03 49.90 49.92 49.40 49.50 0.0M
2025-01-02 49.87 49.99 49.27 49.99 0.0M