iShares VII PLC - iShares Core EURO STOXX 50 ETF EUR Acc

CSX5
🏛️ Deutschland →
209.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 208.05 208.05 208.05 208.05 0.5K
09:05 208.00 208.20 208.00 208.20 0.0K
09:10 208.40 208.55 208.40 208.55 0.0K
09:15 208.40 208.40 208.00 208.00 0.2K
09:20 208.20 208.20 208.20 208.20 1.3K
09:25 208.35 208.35 208.35 208.35 0.0K
09:35 208.45 208.45 208.45 208.45 0.0K
09:40 208.30 208.30 208.30 208.30 0.0K
09:50 208.40 208.45 208.30 208.30 0.1K
09:55 208.35 208.35 208.35 208.35 0.0K
10:00 208.30 208.30 208.25 208.25 0.0K
10:05 208.45 208.45 208.45 208.45 0.0K
10:20 208.30 208.30 208.20 208.20 0.0K
10:25 208.10 208.10 208.10 208.10 0.0K
10:30 208.15 208.15 208.15 208.15 0.0K
10:45 208.00 208.00 208.00 208.00 0.0K
10:50 207.90 207.90 207.90 207.90 0.0K
10:55 207.95 207.95 207.85 207.85 0.6K
11:00 207.75 207.75 207.75 207.75 0.1K
11:10 208.00 208.00 207.95 207.95 1.1K
11:15 208.00 208.00 208.00 208.00 0.0K
11:25 207.75 207.75 207.75 207.75 0.0K
11:40 207.90 207.90 207.90 207.90 0.0K
11:50 207.95 207.95 207.95 207.95 0.0K
11:55 207.90 207.90 207.80 207.80 0.0K
12:15 207.95 208.00 207.90 207.95 0.0K
12:25 207.95 207.95 207.95 207.95 0.0K
12:30 208.00 208.00 208.00 208.00 0.0K
12:40 207.85 207.85 207.80 207.85 0.4K
12:45 207.85 207.85 207.75 207.75 0.1K
12:50 207.85 207.90 207.85 207.90 0.0K
13:05 207.80 207.80 207.80 207.80 0.0K
13:10 207.95 207.95 207.95 207.95 0.0K
13:15 207.95 207.95 207.95 207.95 0.0K
13:20 208.00 208.00 207.95 207.95 0.6K
13:30 208.20 208.20 208.20 208.20 0.0K
13:35 208.25 208.25 208.25 208.25 0.0K
13:45 208.40 208.40 208.40 208.40 0.0K
13:50 208.50 208.60 208.50 208.60 0.0K
13:55 208.60 208.60 208.60 208.60 0.0K
14:05 208.55 208.55 208.55 208.55 0.0K
14:10 208.50 208.50 208.50 208.50 0.0K
14:20 208.55 208.55 208.55 208.55 0.2K
14:30 208.50 208.50 208.50 208.50 0.2K
14:35 208.90 209.00 208.90 209.00 2.2K
14:40 209.25 209.25 209.25 209.25 0.0K
14:45 208.95 208.95 208.95 208.95 0.0K
14:55 209.00 209.00 209.00 209.00 0.0K
15:00 209.10 209.10 209.05 209.05 0.1K
15:05 208.95 208.95 208.95 208.95 0.0K
15:15 208.55 208.60 208.55 208.60 0.2K
15:30 209.10 209.10 209.10 209.10 0.0K
15:35 208.95 208.95 208.95 208.95 0.0K
15:55 209.15 209.20 209.15 209.20 0.2K
16:00 209.35 209.35 209.35 209.35 0.1K
16:05 209.00 209.05 209.00 209.05 0.1K
16:10 209.00 209.00 208.80 208.80 0.0K
16:40 208.85 208.85 208.85 208.85 0.0K
16:55 208.90 208.95 208.85 208.95 0.8K
17:00 208.95 208.95 208.85 208.85 0.0K
17:05 209.00 209.00 209.00 209.00 0.0K
17:10 209.00 209.00 208.80 208.90 0.0K
17:15 208.75 209.05 208.75 209.05 0.5K
17:20 209.00 209.05 209.00 209.05 0.0K
17:25 209.00 209.15 209.00 209.15 0.5K
17:30 209.10 209.10 209.10 209.10 0.0K
17:35 209.25 209.25 209.25 209.25 0.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 208.00 209.35 207.75 209.25 0.0M
2025-09-25 207.20 207.45 205.85 207.00 0.0M
2025-09-24 207.95 208.35 207.20 207.75 0.0M
2025-09-23 207.25 208.85 207.00 208.20 0.0M
2025-09-22 207.55 207.60 206.25 206.85 0.0M
2025-09-19 207.60 208.75 207.25 207.60 0.0M
2025-09-18 205.50 207.65 205.50 207.60 0.0M
2025-09-17 204.85 205.05 203.75 204.15 0.0M
2025-09-16 206.65 207.00 204.20 204.20 0.0M
2025-09-15 205.95 207.00 205.85 206.80 0.0M
2025-09-12 204.95 205.10 203.70 204.90 0.0M
2025-09-11 204.05 205.30 203.55 204.80 0.0M
2025-09-10 205.00 205.65 203.50 203.75 0.0M
2025-09-09 204.20 204.80 203.25 204.00 0.0M
2025-09-08 203.25 204.05 202.80 203.90 0.0M
2025-09-05 203.95 204.00 201.60 202.25 0.0M
2025-09-04 202.40 203.45 202.00 203.20 0.0M
2025-09-03 202.60 203.10 201.70 202.30 0.0M
2025-09-02 204.00 204.10 201.05 201.05 0.0M
2025-09-01 204.10 204.45 203.65 204.05 0.0M
2025-08-29 204.70 204.95 203.35 203.35 0.0M
2025-08-28 205.95 206.40 204.50 205.15 0.0M
2025-08-27 205.20 205.35 204.00 205.05 0.0M
2025-08-26 205.25 205.70 204.35 204.60 0.0M
2025-08-25 207.90 208.15 206.70 206.70 0.0M
2025-08-22 207.45 209.25 207.20 208.70 0.0M
2025-08-21 207.85 207.95 206.80 207.60 0.0M
2025-08-20 207.35 208.80 207.25 208.05 0.0M
2025-08-19 207.15 208.65 206.85 208.35 0.0M
2025-08-18 206.75 206.75 205.75 206.50 0.0M
2025-08-15 207.60 207.90 206.85 207.25 0.0M
2025-08-14 204.75 206.65 204.75 206.65 0.0M
2025-08-13 203.80 205.00 203.70 204.70 0.0M
2025-08-12 203.20 203.25 201.85 202.75 0.0M
2025-08-11 203.85 203.90 202.40 202.60 0.0M
2025-08-08 202.90 204.00 202.45 203.10 0.0M
2025-08-07 200.65 203.55 200.50 202.80 0.0M
2025-08-06 200.35 200.80 199.68 200.15 0.0M
2025-08-05 200.15 200.35 199.00 199.50 0.0M
2025-08-04 197.06 199.30 197.06 199.30 0.0M
2025-08-01 199.84 200.10 195.74 196.18 0.0M
2025-07-31 205.35 205.85 202.00 202.20 0.0M
2025-07-30 204.00 205.25 203.70 204.85 0.0M
2025-07-29 203.45 205.55 203.35 204.20 0.0M
2025-07-28 205.60 205.70 202.40 202.65 0.0M
2025-07-25 202.10 203.55 201.90 203.20 0.1M
2025-07-24 204.40 204.85 202.80 203.30 0.0M
2025-07-23 202.80 203.80 202.30 202.80 0.0M
2025-07-22 202.25 202.30 200.40 200.85 0.0M
2025-07-21 203.35 203.45 201.90 202.80 0.0M
2025-07-18 204.70 205.05 203.25 203.25 0.0M
2025-07-17 203.10 204.05 202.50 204.05 0.0M
2025-07-16 202.05 203.20 201.05 201.05 0.0M
2025-07-15 204.60 204.85 203.20 203.25 0.0M
2025-07-14 202.75 203.90 202.60 203.90 0.0M
2025-07-11 205.70 205.75 203.80 204.35 0.0M
2025-07-10 207.40 207.70 206.35 206.60 0.0M
2025-07-09 204.65 206.95 204.45 206.90 0.0M
2025-07-08 203.00 204.15 202.45 204.15 0.0M
2025-07-07 201.15 202.85 200.80 202.85 0.0M
2025-07-04 201.90 201.95 200.30 200.80 0.0M
2025-07-03 202.35 202.80 201.00 202.80 0.0M
2025-07-02 201.65 202.00 200.55 201.85 0.0M
2025-07-01 201.60 201.70 199.90 200.35 0.0M
2025-06-30 202.55 202.65 200.90 201.40 0.0M
2025-06-27 200.60 202.10 200.50 202.10 0.0M
2025-06-26 200.05 200.60 198.16 199.00 0.0M
2025-06-25 201.45 201.70 199.30 199.30 0.0M
2025-06-24 202.00 202.00 200.50 201.05 0.0M
2025-06-23 197.62 199.16 196.92 198.16 0.0M
2025-06-20 198.34 200.20 198.32 198.78 0.0M
2025-06-19 198.68 198.76 197.08 197.08 0.0M
2025-06-18 200.75 201.05 199.20 199.82 0.0M
2025-06-17 200.65 201.05 199.74 200.45 0.0M
2025-06-16 201.45 202.75 201.00 202.40 0.0M
2025-06-13 200.45 201.35 199.80 200.65 0.0M
2025-06-12 203.40 204.20 202.10 203.35 0.0M
2025-06-11 205.70 206.00 204.65 204.75 0.0M
2025-06-10 205.60 205.85 204.65 205.45 0.0M
2025-06-09 205.80 205.95 204.65 205.70 0.0M
2025-06-06 205.05 206.05 204.65 205.95 0.0M
2025-06-05 205.35 206.00 204.20 205.15 0.0M
2025-06-04 204.65 205.60 204.20 204.95 0.0M
2025-06-03 203.75 203.90 202.00 203.70 0.0M
2025-06-02 202.65 203.35 201.50 203.00 0.0M
2025-05-30 203.65 204.80 203.25 203.40 0.0M
2025-05-29 205.70 206.10 203.35 203.75 0.0M
2025-05-28 205.25 205.70 203.80 203.85 0.0M
2025-05-27 204.50 206.05 204.30 205.40 0.0M
2025-05-26 205.00 205.05 204.05 204.50 0.0M
2025-05-23 206.00 206.25 199.00 201.90 0.0M
2025-05-22 205.80 205.90 204.10 205.60 0.0M
2025-05-21 206.15 206.85 205.20 206.60 0.0M
2025-05-20 206.10 207.15 205.60 206.70 0.0M
2025-05-19 205.00 205.75 203.90 205.75 0.1M
2025-05-16 204.95 206.00 204.40 205.20 0.0M
2025-05-15 203.25 204.45 202.80 204.45 0.0M
2025-05-14 204.85 204.95 203.00 204.15 0.0M
2025-05-13 203.40 204.60 203.30 204.60 0.0M
2025-05-12 203.95 204.75 201.95 203.55 0.0M
2025-05-09 199.78 200.65 199.60 200.20 0.0M
2025-05-08 198.18 199.62 198.02 199.12 0.0M
2025-05-07 197.70 197.98 196.46 196.84 0.0M
2025-05-06 198.80 199.08 195.98 197.92 0.0M
2025-05-05 198.06 198.80 197.80 198.64 0.0M
2025-05-02 195.50 198.14 195.38 198.14 0.0M
2025-04-30 193.80 194.20 191.18 193.24 0.0M
2025-04-29 193.64 194.08 192.42 193.30 0.0M
2025-04-28 193.78 194.54 193.36 193.36 0.0M
2025-04-25 192.78 193.32 191.88 192.92 0.0M
2025-04-24 189.88 191.48 188.70 191.46 0.0M
2025-04-23 188.84 191.80 188.74 190.64 0.0M
2025-04-22 183.78 185.44 182.92 185.44 0.0M
2025-04-17 184.98 185.56 183.62 184.12 0.0M
2025-04-16 183.56 185.34 182.42 185.20 0.0M
2025-04-15 183.60 185.66 183.18 185.44 0.0M
2025-04-14 181.78 184.18 181.56 183.08 0.0M
2025-04-11 181.58 182.30 176.44 178.66 0.0M
2025-04-10 185.42 186.00 179.64 179.64 0.1M
2025-04-09 173.20 175.28 169.22 172.36 0.0M
2025-04-08 175.20 179.76 173.76 177.94 0.1M
2025-04-07 171.28 179.98 169.38 173.42 0.1M
2025-04-04 188.58 189.24 179.22 181.34 0.1M
2025-04-03 193.28 194.20 189.78 190.22 0.0M
2025-04-02 197.24 197.50 195.62 197.36 0.0M
2025-04-01 196.86 198.32 196.20 197.88 0.0M
2025-03-31 196.56 196.96 194.24 195.42 0.0M
2025-03-28 199.38 200.00 197.80 198.46 0.0M
2025-03-27 199.32 200.85 198.70 200.20 0.0M
2025-03-26 204.40 204.45 201.20 201.45 0.0M
2025-03-25 202.40 204.45 201.95 203.75 0.0M
2025-03-24 203.25 203.65 201.00 201.40 0.0M
2025-03-21 201.90 202.05 200.70 201.55 0.0M
2025-03-20 204.80 205.00 201.80 202.55 0.0M
2025-03-19 203.05 205.00 202.95 204.75 0.1M
2025-03-18 203.05 204.45 202.95 203.95 0.0M
2025-03-17 200.45 202.40 200.25 202.40 0.0M
2025-03-14 197.60 201.15 197.46 200.95 0.0M
2025-03-13 198.66 200.15 197.54 198.04 0.0M
2025-03-12 198.98 200.80 197.80 199.30 0.0M
2025-03-11 200.75 201.70 196.78 197.36 0.1M
2025-03-10 203.90 203.95 199.76 200.10 0.1M
2025-03-07 203.80 204.50 201.95 203.20 0.0M
2025-03-06 205.35 205.90 202.70 205.05 0.0M
2025-03-05 203.65 205.50 203.45 204.05 0.1M
2025-03-04 203.50 203.55 199.52 200.35 0.0M
2025-03-03 203.60 206.90 201.80 206.15 0.0M
2025-02-28 201.60 203.00 201.10 203.00 0.0M
2025-02-27 203.55 204.35 202.05 203.35 0.0M
2025-02-26 203.75 205.65 203.60 205.45 0.0M
2025-02-25 201.90 203.55 201.65 202.50 0.0M
2025-02-24 203.45 203.70 201.50 202.60 0.0M
2025-02-21 203.10 203.95 202.70 203.35 0.0M
2025-02-20 203.45 204.35 202.65 202.70 0.0M
2025-02-19 205.80 205.80 202.60 202.85 0.1M
2025-02-18 205.35 206.00 204.50 205.70 0.0M
2025-02-17 204.05 205.25 203.95 205.10 0.0M
2025-02-14 204.20 205.10 203.70 204.10 0.1M
2025-02-13 202.65 204.25 201.80 204.20 0.0M
2025-02-12 200.75 201.00 199.18 200.55 0.0M
2025-02-11 199.00 200.25 198.76 200.10 0.0M
2025-02-10 198.06 199.08 197.86 198.96 0.0M
2025-02-07 198.60 198.78 197.14 197.58 0.0M
2025-02-06 196.40 198.96 196.20 198.72 0.0M
2025-02-05 194.82 195.60 194.50 195.60 0.0M
2025-02-04 193.88 195.46 192.62 195.30 0.0M
2025-02-03 192.28 193.96 192.04 193.60 0.0M
2025-01-31 196.50 197.20 195.58 196.10 0.0M
2025-01-30 195.04 196.04 194.88 196.04 0.0M
2025-01-29 194.26 194.48 193.76 194.10 0.0M
2025-01-28 192.78 193.66 192.24 192.82 0.0M
2025-01-27 191.48 192.92 190.36 192.46 0.0M
2025-01-24 194.64 195.12 193.24 193.64 0.0M
2025-01-23 192.76 193.60 192.30 193.52 0.0M
2025-01-22 192.08 193.94 191.94 193.12 0.0M
2025-01-21 191.30 191.70 191.04 191.58 0.0M
2025-01-20 191.30 192.22 190.60 191.64 0.0M
2025-01-17 189.80 191.12 189.78 190.88 0.0M
2025-01-16 188.80 189.32 188.16 189.20 0.0M
2025-01-15 184.92 187.26 184.50 186.72 0.0M
2025-01-14 185.28 185.92 184.46 184.68 0.0M
2025-01-13 183.58 183.94 182.28 183.64 0.0M
2025-01-10 185.86 186.54 184.28 184.50 0.0M
2025-01-09 184.24 186.16 184.22 186.08 0.0M
2025-01-08 185.70 186.68 184.18 185.24 0.0M
2025-01-07 184.82 186.54 184.24 185.78 0.0M
2025-01-06 181.84 184.98 181.46 184.98 0.0M
2025-01-03 182.10 182.14 180.46 180.56 0.0M
2025-01-02 181.96 182.40 179.68 182.40 0.0M