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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 145.22 145.94 145.22 145.90 0.0M
2021-12-29 145.84 145.98 144.64 145.16 0.0M
2021-12-28 145.30 146.14 145.24 146.04 0.0M
2021-12-27 143.80 145.40 143.80 145.30 0.0M
2021-12-23 143.54 144.60 143.00 144.60 0.0M
2021-12-22 141.68 142.90 141.26 142.90 0.0M
2021-12-21 140.40 141.48 139.70 141.48 0.1M
2021-12-20 137.96 139.46 137.00 139.04 0.0M
2021-12-17 141.72 141.72 139.86 140.84 0.0M
2021-12-16 143.24 143.82 142.22 142.22 0.0M
2021-12-15 141.14 141.36 140.68 140.84 0.0M
2021-12-14 142.36 142.58 140.28 140.28 0.0M
2021-12-13 142.52 143.52 141.52 141.70 0.0M
2021-12-10 141.74 142.96 141.56 142.28 0.0M
2021-12-09 143.70 143.70 142.28 142.34 0.0M
2021-12-08 144.56 145.14 143.32 143.32 0.0M
2021-12-07 142.06 144.82 141.96 144.80 0.0M
2021-12-06 139.18 140.36 138.10 140.18 0.0M
2021-12-03 140.40 140.40 137.40 138.10 0.0M
2021-12-02 139.64 140.34 138.48 139.20 0.0M
2021-12-01 139.06 141.72 138.40 141.54 0.0M
2021-11-30 137.50 139.00 136.40 137.68 0.0M
2021-11-29 140.30 140.74 138.96 139.18 0.1M
2021-11-26 140.46 141.30 138.36 138.36 0.1M
2021-11-25 145.42 145.60 144.88 145.38 0.0M
2021-11-24 145.52 145.68 143.58 144.78 0.0M
2021-11-23 145.66 146.48 144.58 144.86 0.0M
2021-11-22 148.02 148.02 146.86 146.96 0.0M
2021-11-19 148.76 149.04 146.72 147.46 0.0M
2021-11-18 149.00 149.46 148.30 148.44 0.0M
2021-11-17 149.12 149.26 148.94 149.00 0.0M
2021-11-16 148.94 149.20 148.64 149.04 0.0M
2021-11-15 148.00 148.46 147.92 148.46 0.0M
2021-11-12 147.74 147.98 147.38 147.98 0.0M
2021-11-11 146.88 147.54 146.88 147.54 0.0M
2021-11-10 147.40 147.44 146.66 147.28 0.0M
2021-11-09 146.90 147.72 146.90 147.04 0.0M
2021-11-08 147.62 147.84 147.36 147.36 0.0M
2021-11-05 146.80 148.12 146.80 147.68 0.0M
2021-11-04 146.78 146.86 146.38 146.68 0.0M
2021-11-03 145.52 145.94 145.26 145.90 0.0M
2021-11-02 144.78 145.54 144.78 145.54 0.0M
2021-11-01 144.64 145.22 144.46 145.00 0.0M
2021-10-29 142.38 143.84 141.66 143.82 0.0M
2021-10-28 142.82 143.32 142.62 143.30 0.0M
2021-10-27 142.96 142.96 142.40 142.76 0.0M
2021-10-26 142.12 143.10 141.94 142.94 0.0M
2021-10-25 141.84 142.00 141.64 141.78 0.0M
2021-10-22 141.28 142.22 141.20 141.68 0.0M
2021-10-21 140.24 141.00 140.24 140.64 0.0M
2021-10-20 140.42 141.42 140.42 141.20 0.0M
2021-10-19 140.56 141.10 140.48 141.00 0.0M
2021-10-18 140.86 140.88 139.84 140.44 0.0M
2021-10-15 140.96 141.58 140.66 141.48 0.0M
2021-10-14 139.00 140.38 138.84 140.38 0.0M
2021-10-13 136.84 138.34 136.60 138.04 0.0M
2021-10-12 136.04 137.36 136.04 137.08 0.0M
2021-10-11 137.32 137.84 136.74 137.70 0.0M
2021-10-08 138.50 138.56 137.66 137.66 0.0M
2021-10-07 137.52 138.54 137.32 138.50 0.0M
2021-10-06 135.64 136.04 134.00 135.62 0.1M
2021-10-05 135.54 137.44 135.36 137.44 0.0M
2021-10-04 135.58 136.62 134.90 134.92 0.0M
2021-10-01 134.66 136.86 134.56 136.34 0.0M
2021-09-30 138.84 139.04 136.82 136.82 0.0M
2021-09-29 137.78 138.78 137.54 137.82 0.0M
2021-09-28 140.36 140.36 137.02 137.20 0.0M
2021-09-27 141.68 141.68 140.58 140.74 0.0M
2021-09-24 140.80 140.88 140.14 140.36 0.0M
2021-09-23 141.28 142.02 141.00 141.74 0.0M
2021-09-22 140.04 140.20 139.10 140.20 0.0M
2021-09-21 137.00 138.52 137.00 138.32 0.0M
2021-09-20 136.96 137.04 135.20 136.18 0.0M
2021-09-17 141.82 141.82 138.82 139.16 0.0M
2021-09-16 140.36 141.04 140.30 140.50 0.0M
2021-09-15 141.20 141.20 139.62 139.62 0.0M
2021-09-14 140.90 141.36 140.18 141.10 0.0M
2021-09-13 141.08 141.70 140.90 141.08 0.0M
2021-09-10 141.10 141.56 140.00 140.42 0.0M
2021-09-09 139.30 141.18 139.26 140.66 0.0M
2021-09-08 140.60 141.68 140.08 140.68 0.0M
2021-09-07 142.82 142.84 142.10 142.20 0.0M
2021-09-06 142.04 143.08 142.04 142.96 0.0M
2021-09-03 142.10 142.36 140.90 141.40 0.0M
2021-09-02 142.16 142.66 142.12 142.50 0.0M
2021-09-01 142.52 143.08 141.82 142.34 0.0M
2021-08-31 141.60 142.08 140.68 141.20 0.0M
2021-08-30 141.22 141.42 141.10 141.34 0.0M
2021-08-27 140.10 141.10 140.10 141.10 0.0M
2021-08-26 139.92 140.58 139.50 140.30 0.0M
2021-08-25 140.92 140.98 140.68 140.72 0.0M
2021-08-24 141.08 141.28 140.16 140.66 0.0M
2021-08-23 140.46 140.76 140.14 140.58 0.0M
2021-08-20 139.00 139.72 138.28 139.64 0.0M
2021-08-19 139.16 139.18 137.64 138.76 0.0M
2021-08-18 141.40 141.40 140.74 141.04 0.0M
2021-08-17 140.88 141.36 140.50 141.22 0.0M
2021-08-16 141.32 141.86 141.06 141.48 0.0M
2021-08-13 142.26 142.70 142.20 142.36 0.0M
2021-08-12 141.66 142.44 141.60 142.32 0.0M
2021-08-11 141.30 142.04 140.94 141.60 0.0M
2021-08-10 140.96 141.20 140.80 141.00 0.0M
2021-08-09 140.74 140.78 140.40 140.66 0.0M
2021-08-06 140.10 140.82 139.84 140.50 0.0M
2021-08-05 139.54 140.14 139.54 140.06 0.0M
2021-08-04 139.22 139.64 138.86 139.50 0.0M
2021-08-03 138.34 138.98 138.10 138.72 0.0M
2021-08-02 138.86 139.18 137.90 138.56 0.0M
2021-07-30 137.68 138.18 137.34 137.70 0.0M
2021-07-29 138.54 138.88 138.44 138.52 0.0M
2021-07-28 137.04 138.10 136.94 138.10 0.0M
2021-07-27 137.52 137.70 136.54 136.78 0.0M
2021-07-26 137.62 138.16 137.06 138.08 0.0M
2021-07-23 137.06 138.38 137.06 138.36 0.0M
2021-07-22 136.52 137.24 136.28 136.60 0.0M
2021-07-21 134.04 135.54 133.98 135.52 0.0M
2021-07-20 133.24 133.80 132.00 133.10 0.0M
2021-07-19 134.30 134.30 131.42 132.22 0.0M
2021-07-16 136.50 136.94 135.06 135.82 0.0M
2021-07-15 137.34 137.66 136.24 136.44 0.0M
2021-07-14 137.34 138.04 137.16 137.84 0.0M
2021-07-13 137.70 137.82 137.44 137.68 0.0M
2021-07-12 136.94 137.76 136.14 137.76 0.0M
2021-07-09 135.42 136.80 135.34 136.80 0.0M
2021-07-08 135.74 135.86 133.28 134.26 0.0M
2021-07-07 136.72 137.24 136.50 137.24 0.0M
2021-07-06 136.92 137.36 135.82 136.24 0.0M
2021-07-05 137.06 137.60 136.48 137.40 0.0M
2021-07-02 137.36 137.76 137.08 137.26 0.0M
2021-07-01 137.78 138.26 136.20 137.10 0.0M
2021-06-30 138.12 138.12 136.08 136.68 0.0M
2021-06-29 137.98 138.62 137.86 138.02 0.0M
2021-06-28 138.34 138.62 137.54 137.54 0.0M
2021-06-25 138.74 138.74 138.20 138.60 0.0M
2021-06-24 137.70 138.74 137.58 138.72 0.0M
2021-06-23 138.96 138.96 136.98 136.98 0.0M
2021-06-22 138.16 138.60 137.60 138.56 0.0M
2021-06-21 136.48 138.28 136.18 138.18 0.0M
2021-06-18 139.74 140.00 137.02 137.20 0.0M
2021-06-17 139.02 139.94 139.00 139.84 0.0M
2021-06-16 139.62 139.74 139.14 139.56 0.0M
2021-06-15 139.68 139.78 139.24 139.24 0.0M
2021-06-14 139.44 139.62 138.86 139.04 0.0M
2021-06-11 137.86 138.74 137.74 138.74 0.0M
2021-06-10 137.90 138.00 137.18 137.74 0.0M
2021-06-09 137.82 137.90 137.12 137.72 0.0M
2021-06-08 137.84 138.38 137.58 137.78 0.0M
2021-06-07 137.28 138.08 136.90 137.78 0.0M
2021-06-04 137.20 137.60 136.96 137.52 0.0M
2021-06-03 137.28 137.42 136.30 137.20 0.0M
2021-06-02 137.10 137.50 136.64 137.50 0.0M
2021-06-01 136.60 137.86 136.48 136.96 0.0M
2021-05-31 136.76 136.86 135.76 135.86 0.0M
2021-05-28 136.14 137.02 136.14 136.82 0.0M
2021-05-27 135.36 136.30 135.20 135.86 0.0M
2021-05-26 136.26 136.26 135.38 135.52 0.0M
2021-05-25 136.18 136.44 135.72 135.72 0.0M
2021-05-21 134.76 135.34 134.40 135.20 0.0M
2021-05-20 133.00 134.40 132.22 134.40 0.0M
2021-05-19 132.72 133.14 130.86 132.22 0.1M
2021-05-18 135.50 135.56 134.28 134.52 0.0M
2021-05-17 135.00 135.32 134.02 134.50 0.0M
2021-05-14 133.50 134.82 132.90 134.82 0.0M
2021-05-13 130.66 132.92 129.36 132.68 0.0M
2021-05-12 132.36 132.68 131.40 132.24 0.0M
2021-05-11 133.16 133.16 131.36 132.06 0.0M
2021-05-10 135.22 135.22 134.58 134.80 0.0M
2021-05-07 134.70 135.12 134.12 135.12 0.0M
2021-05-06 134.10 134.34 132.98 133.78 0.0M
2021-05-05 132.04 133.68 132.04 133.68 0.0M
2021-05-04 133.58 133.90 130.80 130.84 0.0M
2021-05-03 132.82 133.76 132.20 133.48 0.0M
2021-04-30 133.34 133.52 132.46 132.46 0.0M
2021-04-29 134.00 134.26 132.78 133.12 0.0M
2021-04-28 133.80 134.00 133.36 133.66 0.0M
2021-04-27 133.70 133.70 133.10 133.38 0.0M
2021-04-26 133.40 133.88 133.26 133.68 0.0M
2021-04-23 133.32 133.52 132.48 133.50 0.0M
2021-04-22 132.72 133.60 132.72 133.56 0.0M
2021-04-21 131.94 132.50 131.42 132.30 0.0M
2021-04-20 133.48 133.54 131.02 131.02 0.0M
2021-04-19 134.14 134.22 133.56 133.58 0.0M
2021-04-16 132.68 134.06 132.68 134.04 0.0M
2021-04-15 132.32 132.78 132.22 132.68 0.0M
2021-04-14 132.02 132.26 131.84 132.08 0.0M
2021-04-13 131.80 132.14 131.50 131.76 0.0M
2021-04-12 131.88 132.18 131.62 131.62 0.0M
2021-04-09 132.04 132.48 131.96 132.12 0.0M
2021-04-08 131.92 132.18 131.66 132.18 0.0M
2021-04-07 131.68 131.98 131.32 131.48 0.0M
2021-04-06 132.06 132.42 131.72 131.98 0.0M
2021-04-01 130.52 131.12 130.44 131.06 0.0M
2021-03-31 130.14 130.28 129.86 130.10 0.0M
2021-03-30 129.48 130.32 129.36 130.32 0.0M
2021-03-29 128.78 129.00 128.30 128.90 0.0M
2021-03-26 128.12 128.44 127.56 128.36 0.1M
2021-03-25 126.44 127.16 125.64 127.16 0.0M
2021-03-24 126.22 127.10 126.20 127.06 0.0M
2021-03-23 126.58 127.38 126.20 126.98 0.0M
2021-03-22 126.52 127.34 126.52 127.14 0.0M
2021-03-19 127.38 127.98 126.78 127.12 0.0M
2021-03-18 128.16 128.54 127.74 128.24 0.1M
2021-03-17 127.64 127.76 127.28 127.64 0.0M
2021-03-16 127.34 127.82 127.26 127.64 0.0M
2021-03-15 127.40 127.78 126.80 126.90 0.1M
2021-03-12 126.88 127.08 126.58 127.08 0.0M
2021-03-11 127.10 127.50 126.88 127.48 0.0M
2021-03-10 125.38 126.70 125.32 126.66 0.0M
2021-03-09 124.64 125.66 124.52 125.50 0.0M
2021-03-08 122.26 124.80 122.06 124.60 0.1M
2021-03-05 121.76 122.94 121.26 121.70 0.0M
2021-03-04 122.54 122.84 122.00 122.84 0.0M
2021-03-03 123.58 124.00 122.24 123.02 0.0M
2021-03-02 122.40 123.48 122.36 122.82 0.0M
2021-03-01 122.30 122.82 121.60 122.82 0.0M
2021-02-26 120.32 121.76 120.00 120.54 0.0M
2021-02-25 123.42 123.46 121.96 121.96 0.0M
2021-02-24 122.34 122.98 122.10 122.78 0.0M
2021-02-23 122.74 122.74 120.76 122.32 0.0M
2021-02-22 121.98 122.72 121.32 122.68 0.0M
2021-02-19 122.12 123.24 122.06 123.08 0.0M
2021-02-18 122.64 122.80 121.70 121.86 0.0M
2021-02-17 122.92 123.30 122.44 122.46 0.0M
2021-02-16 123.80 123.82 123.20 123.40 0.0M
2021-02-15 123.08 123.90 122.98 123.70 0.0M
2021-02-12 121.32 122.38 121.08 122.38 0.0M
2021-02-11 121.02 121.58 120.96 121.56 0.0M
2021-02-10 121.62 121.62 120.02 120.76 0.0M
2021-02-09 121.30 121.52 120.92 121.34 0.0M
2021-02-08 121.68 121.90 121.34 121.40 0.0M
2021-02-05 120.84 121.46 120.84 121.12 0.0M
2021-02-04 119.50 120.68 119.50 120.68 0.0M
2021-02-03 119.84 119.84 119.16 119.36 0.0M
2021-02-02 117.84 118.92 117.84 118.92 0.0M
2021-02-01 116.46 117.18 116.18 116.84 0.0M
2021-01-29 115.82 116.92 115.20 115.20 0.0M
2021-01-28 116.00 117.94 114.72 117.84 0.0M
2021-01-27 118.16 118.76 115.96 117.04 0.1M
2021-01-26 117.70 119.36 117.70 118.90 0.0M
2021-01-25 119.80 119.80 117.30 117.58 0.0M
2021-01-22 119.18 119.26 118.22 119.18 0.0M
2021-01-21 120.72 120.72 119.70 119.70 0.0M
2021-01-20 119.40 120.04 119.32 119.94 0.0M
2021-01-19 119.80 119.80 118.94 119.00 0.0M
2021-01-18 118.68 119.24 118.64 119.24 0.0M
2021-01-15 119.92 120.16 118.22 119.04 0.0M
2021-01-14 120.00 120.58 119.86 120.48 0.0M
2021-01-13 119.38 119.90 119.12 119.60 0.0M
2021-01-12 120.12 120.12 119.36 119.36 0.0M
2021-01-11 120.18 120.28 118.84 119.66 0.0M
2021-01-08 120.88 120.88 120.12 120.52 0.0M
2021-01-07 119.74 120.24 119.26 119.86 0.0M
2021-01-06 118.02 119.74 117.48 119.34 0.0M
2021-01-05 117.60 118.18 116.58 117.38 0.0M
2021-01-04 119.06 119.40 117.36 117.64 0.0M