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
2022-12-30 133.56 133.64 133.02 133.06 0.0M
2022-12-29 132.60 134.52 132.60 134.52 0.0M
2022-12-28 133.72 134.18 132.86 132.96 0.0M
2022-12-27 134.68 134.68 133.72 133.82 0.0M
2022-12-23 133.60 133.86 132.64 133.32 0.0M
2022-12-22 135.40 135.50 133.24 133.42 0.0M
2022-12-21 133.24 135.18 133.24 135.14 0.0M
2022-12-20 131.90 133.00 131.72 132.72 0.0M
2022-12-19 133.38 133.74 132.94 132.96 0.0M
2022-12-16 133.76 133.90 132.18 132.66 0.0M
2022-12-15 137.50 137.50 133.72 133.82 0.0M
2022-12-14 138.64 138.72 138.10 138.72 0.0M
2022-12-13 137.46 140.76 136.96 139.14 0.1M
2022-12-12 136.78 137.34 136.58 136.86 0.0M
2022-12-09 137.16 137.52 136.38 137.52 0.0M
2022-12-08 137.06 137.10 136.32 136.80 0.0M
2022-12-07 137.46 137.56 136.50 136.88 0.0M
2022-12-06 137.98 138.28 137.00 137.42 0.0M
2022-12-05 138.42 138.74 138.00 138.02 0.0M
2022-12-02 138.52 139.26 137.80 138.80 0.0M
2022-12-01 139.64 139.64 138.50 139.10 0.0M
2022-11-30 137.98 138.36 137.74 138.32 0.0M
2022-11-29 137.66 137.78 136.98 137.08 0.0M
2022-11-28 137.54 137.86 136.88 137.32 0.0M
2022-11-25 138.14 138.50 137.80 138.18 0.0M
2022-11-24 137.74 138.64 137.70 138.16 0.0M
2022-11-23 137.26 137.70 136.90 137.56 0.0M
2022-11-22 136.28 137.18 136.16 136.90 0.0M
2022-11-21 136.54 136.72 135.84 136.38 0.0M
2022-11-18 135.70 137.12 135.58 136.68 0.0M
2022-11-17 136.06 136.12 133.90 135.14 0.0M
2022-11-16 136.28 136.50 134.98 135.30 0.0M
2022-11-15 136.00 136.84 135.48 136.44 0.0M
2022-11-14 135.28 136.36 134.90 135.52 0.0M
2022-11-11 134.80 135.50 134.48 134.86 0.0M
2022-11-10 129.26 134.02 129.26 134.00 0.0M
2022-11-09 130.04 130.20 129.42 129.82 0.0M
2022-11-08 128.78 130.32 128.76 130.32 0.0M
2022-11-07 127.84 129.48 127.84 129.14 0.0M
2022-11-04 126.08 129.08 125.90 128.32 0.0M
2022-11-03 124.90 125.30 124.14 125.10 0.0M
2022-11-02 127.78 127.90 126.14 126.18 0.0M
2022-11-01 127.50 128.16 126.80 127.04 0.0M
2022-10-31 125.90 126.40 125.64 126.06 0.0M
2022-10-28 124.28 125.78 123.92 125.76 0.0M
2022-10-27 125.18 125.98 124.20 125.62 0.0M
2022-10-26 124.60 125.70 124.02 125.62 0.0M
2022-10-25 123.34 124.90 122.34 124.90 0.0M
2022-10-24 122.46 123.60 121.02 122.90 0.0M
2022-10-21 120.26 121.36 119.32 120.96 0.0M
2022-10-20 120.72 121.90 120.24 121.68 0.0M
2022-10-19 121.30 121.80 120.50 120.72 0.0M
2022-10-18 120.90 122.20 120.56 120.56 0.0M
2022-10-17 118.26 120.36 117.54 119.84 0.0M
2022-10-14 119.30 120.00 117.70 117.70 0.0M
2022-10-13 115.20 117.28 113.36 117.24 0.0M
2022-10-12 116.10 117.06 115.46 115.92 0.0M
2022-10-11 115.90 116.74 115.30 116.30 0.0M
2022-10-10 116.62 117.96 116.22 116.84 0.0M
2022-10-07 119.04 119.48 117.46 117.52 0.0M
2022-10-06 120.68 120.86 119.22 119.58 0.0M
2022-10-05 120.34 121.02 119.40 120.18 0.0M
2022-10-04 117.82 121.30 117.76 121.30 0.0M
2022-10-03 114.04 116.46 113.50 116.28 0.0M
2022-09-30 114.86 115.64 114.08 115.42 0.0M
2022-09-29 115.12 115.12 113.08 114.22 0.0M
2022-09-28 115.02 116.16 113.50 116.12 0.0M
2022-09-27 117.34 118.14 115.68 115.68 0.0M
2022-09-26 116.28 117.44 115.74 116.48 0.0M
2022-09-23 118.92 118.92 115.96 116.54 0.0M
2022-09-22 119.46 121.42 119.28 119.28 0.0M
2022-09-21 119.44 121.56 119.26 121.56 0.0M
2022-09-20 122.30 122.92 120.36 120.54 0.0M
2022-09-19 120.88 122.34 120.08 121.72 0.0M
2022-09-16 121.94 122.00 121.10 121.60 0.0M
2022-09-15 124.18 124.64 122.90 123.14 0.0M
2022-09-14 124.32 124.76 123.56 124.04 0.0M
2022-09-13 127.24 128.00 124.70 124.70 0.0M
2022-09-12 124.76 127.12 124.56 126.78 0.0M
2022-09-09 122.56 124.50 122.56 124.18 0.0M
2022-09-08 122.52 122.52 120.20 122.14 0.0M
2022-09-07 120.76 122.08 120.46 121.76 0.0M
2022-09-06 121.64 122.38 120.68 121.72 0.0M
2022-09-05 120.16 121.50 119.80 121.34 0.0M
2022-09-02 121.16 123.38 120.76 123.24 0.0M
2022-09-01 121.14 121.24 119.96 120.36 0.0M
2022-08-31 124.44 124.50 122.30 122.32 0.0M
2022-08-30 124.74 126.10 123.32 123.80 0.0M
2022-08-29 123.88 124.52 122.94 124.14 0.0M
2022-08-26 128.34 128.44 125.06 125.14 0.0M
2022-08-25 128.44 128.76 127.22 127.66 0.0M
2022-08-24 126.66 127.64 126.06 127.54 0.1M
2022-08-23 126.56 127.68 126.56 126.92 0.0M
2022-08-22 128.88 128.90 126.64 127.10 0.0M
2022-08-19 130.50 130.88 129.52 129.64 0.0M
2022-08-18 130.38 131.34 130.38 131.30 0.0M
2022-08-17 132.48 132.54 130.48 130.48 0.0M
2022-08-16 132.14 132.60 131.64 132.26 0.0M
2022-08-15 131.92 131.92 130.76 131.74 0.0M
2022-08-12 130.66 131.50 130.64 131.36 0.0M
2022-08-11 131.02 131.02 130.00 130.56 0.0M
2022-08-10 128.68 130.52 128.50 130.18 0.0M
2022-08-09 130.30 130.42 128.96 129.20 0.0M
2022-08-08 130.56 131.34 130.08 130.60 0.0M
2022-08-05 130.34 130.52 129.28 129.44 0.0M
2022-08-04 130.04 131.40 130.04 130.48 0.0M
2022-08-03 127.94 129.76 127.94 129.76 0.0M
2022-08-02 128.22 128.22 127.36 128.12 0.0M
2022-08-01 128.76 129.60 128.62 128.78 0.0M
2022-07-29 127.78 129.24 127.72 128.88 0.0M
2022-07-28 125.96 126.94 124.90 126.90 0.0M
2022-07-27 124.68 125.56 124.58 125.38 0.0M
2022-07-26 125.02 125.10 124.18 124.26 0.0M
2022-07-25 124.54 125.72 124.22 125.16 0.0M
2022-07-22 124.40 125.80 124.40 124.90 0.0M
2022-07-21 124.12 125.38 123.50 125.06 0.0M
2022-07-20 124.90 125.24 123.32 124.64 0.0M
2022-07-19 121.36 124.84 120.78 124.68 0.0M
2022-07-18 121.54 122.68 121.44 122.12 0.0M
2022-07-15 118.32 120.82 117.98 120.82 0.0M
2022-07-14 119.64 119.74 117.32 117.96 0.0M
2022-07-13 120.52 120.54 118.64 120.00 0.0M
2022-07-12 119.86 121.20 119.00 121.20 0.0M
2022-07-11 120.00 121.26 119.88 120.66 0.0M
2022-07-08 120.98 121.94 120.00 121.64 0.0M
2022-07-07 120.36 121.18 120.08 121.10 0.0M
2022-07-06 118.60 119.22 117.66 118.78 0.0M
2022-07-05 120.54 120.60 116.50 116.64 0.0M
2022-07-04 120.28 120.62 119.60 119.76 0.0M
2022-07-01 118.32 120.48 118.30 119.78 0.0M
2022-06-30 119.62 119.98 118.50 119.92 0.0M
2022-06-29 121.84 122.50 121.42 122.16 0.0M
2022-06-28 123.62 124.32 123.06 123.10 0.0M
2022-06-27 123.70 124.70 122.38 122.88 0.0M
2022-06-24 120.02 122.80 119.98 122.74 0.0M
2022-06-23 119.54 120.84 118.40 119.14 0.0M
2022-06-22 118.76 120.64 118.48 120.26 0.0M
2022-06-21 121.22 122.10 120.94 121.18 0.0M
2022-06-20 119.62 120.32 118.98 120.32 0.0M
2022-06-17 119.30 120.88 118.86 119.16 0.0M
2022-06-16 121.94 121.98 118.76 118.76 0.0M
2022-06-15 122.28 122.98 121.00 122.48 0.0M
2022-06-14 122.60 122.60 120.30 120.48 0.0M
2022-06-13 123.06 123.30 121.20 121.68 0.0M
2022-06-10 128.14 128.14 124.70 124.70 0.0M
2022-06-09 130.48 131.10 129.00 129.24 0.0M
2022-06-08 132.28 132.30 130.88 131.38 0.0M
2022-06-07 132.42 132.42 131.36 132.04 0.0M
2022-06-06 132.50 133.68 132.44 133.14 0.0M
2022-06-03 132.34 132.34 131.12 131.22 0.0M
2022-06-02 130.88 131.68 130.88 131.50 0.0M
2022-06-01 132.10 132.10 130.22 130.22 0.0M
2022-05-31 132.52 132.90 131.06 131.46 0.0M
2022-05-30 133.16 133.54 132.60 133.26 0.1M
2022-05-27 130.54 132.18 130.00 132.18 0.0M
2022-05-26 127.58 129.90 127.58 129.70 0.0M
2022-05-25 127.36 127.94 126.00 127.40 0.0M
2022-05-24 127.30 127.84 126.38 126.40 0.0M
2022-05-23 127.96 128.58 126.66 128.58 0.0M
2022-05-20 126.54 128.24 126.20 126.38 0.0M
2022-05-19 125.86 125.92 124.18 125.92 0.0M
2022-05-18 129.30 129.38 127.40 127.40 0.0M
2022-05-17 128.48 129.62 128.10 129.28 0.0M
2022-05-16 127.30 127.86 126.52 126.88 0.0M
2022-05-13 125.48 127.84 125.40 127.84 0.0M
2022-05-12 122.78 125.22 122.36 124.52 0.0M
2022-05-11 123.54 125.72 122.50 125.72 0.0M
2022-05-10 123.02 124.34 122.46 122.46 0.0M
2022-05-09 124.28 124.88 121.50 121.50 0.1M
2022-05-06 126.40 126.50 124.08 124.80 0.1M
2022-05-05 130.92 130.92 126.56 126.88 0.0M
2022-05-04 129.16 129.16 127.70 127.70 0.0M
2022-05-03 128.22 129.38 127.80 128.86 0.1M
2022-05-02 128.44 128.70 127.18 127.76 0.0M
2022-04-29 130.00 130.84 129.42 130.04 0.0M
2022-04-28 128.74 130.00 127.62 128.84 0.0M
2022-04-27 127.20 127.82 125.50 127.30 0.1M
2022-04-26 129.58 129.68 126.74 126.78 0.0M
2022-04-25 128.76 129.36 127.34 128.12 0.0M
2022-04-22 132.04 132.36 130.62 130.62 0.0M
2022-04-21 132.78 134.66 132.78 133.72 0.1M
2022-04-20 130.68 133.02 130.68 132.72 0.1M
2022-04-19 130.40 130.98 129.24 130.42 0.0M
2022-04-14 130.78 131.34 130.08 130.94 0.0M
2022-04-13 129.94 130.48 128.90 130.14 0.0M
2022-04-12 128.34 131.00 128.00 130.20 0.0M
2022-04-11 130.76 131.54 129.74 130.62 0.0M
2022-04-08 131.12 131.70 130.28 131.14 0.1M
2022-04-07 130.56 131.76 129.00 129.22 0.1M
2022-04-06 132.76 133.10 129.02 129.98 0.0M
2022-04-05 134.28 134.80 132.46 132.94 0.0M
2022-04-04 133.60 134.44 132.40 134.24 0.0M
2022-04-01 132.84 133.84 132.52 133.06 0.0M
2022-03-31 134.98 135.20 132.52 132.70 0.0M
2022-03-30 135.14 135.40 134.00 134.62 0.0M
2022-03-29 133.92 136.70 133.64 136.02 0.0M
2022-03-28 132.40 134.14 132.10 132.10 0.0M
2022-03-25 131.62 132.72 131.00 131.32 0.0M
2022-03-24 131.82 132.14 130.84 131.22 0.0M
2022-03-23 133.48 133.78 131.08 131.30 0.1M
2022-03-22 132.40 133.82 132.40 133.54 0.1M
2022-03-21 132.96 133.06 131.56 131.56 0.1M
2022-03-18 132.02 132.90 129.96 132.90 0.0M
2022-03-17 132.98 133.10 130.76 132.06 0.0M
2022-03-16 130.24 133.34 129.88 132.30 0.2M
2022-03-15 125.42 127.64 123.96 127.32 0.1M
2022-03-14 126.26 128.86 126.24 127.12 0.2M
2022-03-11 124.56 128.20 123.44 125.36 0.2M
2022-03-10 127.02 127.02 123.36 124.12 0.4M
2022-03-09 123.32 128.48 122.66 128.48 0.3M
2022-03-08 118.36 122.62 118.22 119.08 0.2M
2022-03-07 117.20 122.16 115.00 118.84 0.2M
2022-03-04 125.38 125.70 120.42 120.42 0.2M
2022-03-03 129.98 130.44 126.82 126.88 0.1M
2022-03-02 126.98 130.64 126.40 129.40 0.0M
2022-03-01 132.78 133.08 127.60 127.60 0.1M
2022-02-28 131.76 133.56 130.00 133.22 0.1M
2022-02-25 131.60 134.78 130.00 134.78 0.0M
2022-02-24 129.60 131.20 127.76 129.86 0.1M
2022-02-23 135.94 137.60 134.66 134.84 0.0M
2022-02-22 132.26 136.34 132.18 135.00 0.0M
2022-02-21 139.30 139.36 134.44 135.40 0.1M
2022-02-18 139.72 140.20 137.70 138.36 0.0M
2022-02-17 141.08 141.20 139.00 139.62 0.1M
2022-02-16 140.92 141.90 139.80 140.50 0.0M
2022-02-15 137.92 140.84 137.92 140.84 0.0M
2022-02-14 137.92 138.30 135.98 138.28 0.1M
2022-02-11 141.08 141.90 140.34 140.96 0.0M
2022-02-10 143.74 143.74 141.64 142.34 0.0M
2022-02-09 141.56 142.74 141.38 142.72 0.0M
2022-02-08 139.86 140.90 139.22 140.10 0.0M
2022-02-07 139.70 140.08 138.44 139.72 0.0M
2022-02-04 141.30 141.30 138.00 138.74 0.0M
2022-02-03 142.66 142.80 140.50 140.58 0.1M
2022-02-02 143.86 144.40 143.22 143.22 0.0M
2022-02-01 143.10 143.60 142.28 143.24 0.0M
2022-01-31 141.88 142.40 140.26 141.56 0.0M
2022-01-28 141.60 141.60 138.16 140.26 0.0M
2022-01-27 139.24 142.50 139.20 142.08 0.1M
2022-01-26 140.10 141.98 140.02 141.32 0.0M
2022-01-25 138.86 139.40 137.10 138.10 0.0M
2022-01-24 142.50 143.28 136.92 137.48 0.0M
2022-01-21 143.88 144.30 142.20 143.46 0.0M
2022-01-20 145.16 145.96 144.14 145.96 0.0M
2022-01-19 143.78 145.92 143.70 144.78 0.0M
2022-01-18 145.08 145.10 143.68 144.44 0.0M
2022-01-17 145.38 146.22 145.06 146.04 0.0M
2022-01-14 144.78 145.58 144.44 144.92 0.0M
2022-01-13 146.28 146.94 145.68 146.40 0.0M
2022-01-12 146.26 146.78 145.46 146.52 0.0M
2022-01-11 145.34 145.92 144.64 145.30 0.0M
2022-01-10 146.44 146.44 143.52 143.76 0.0M
2022-01-07 146.48 146.86 145.10 145.96 0.0M
2022-01-06 146.88 147.40 146.00 146.62 0.0M
2022-01-05 148.24 148.90 148.00 148.86 0.0M
2022-01-04 147.38 148.74 147.18 147.96 0.1M
2022-01-03 146.78 147.40 146.56 146.74 0.0M