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
2024-12-30 180.78 181.68 180.62 181.04 0.0M
2024-12-27 179.60 181.46 179.60 181.46 0.0M
2024-12-23 179.48 180.16 179.00 179.68 0.0M
2024-12-20 179.70 180.46 177.98 180.36 0.0M
2024-12-19 181.22 182.04 180.44 180.94 0.0M
2024-12-18 183.44 184.20 183.08 183.76 0.0M
2024-12-17 182.60 183.98 182.58 183.22 0.0M
2024-12-16 183.52 183.76 183.00 183.30 0.0M
2024-12-13 183.96 185.00 183.52 184.02 0.0M
2024-12-12 184.22 184.34 183.52 183.96 0.0M
2024-12-11 183.22 183.94 183.08 183.66 0.0M
2024-12-10 184.14 184.42 183.34 183.48 0.0M
2024-12-09 185.16 185.28 184.22 184.56 0.0M
2024-12-06 183.26 184.62 183.14 184.34 0.0M
2024-12-05 182.34 183.56 182.24 183.38 0.0M
2024-12-04 181.42 182.52 181.28 182.24 0.0M
2024-12-03 180.32 181.60 179.86 180.66 0.0M
2024-12-02 176.64 179.60 176.62 179.60 0.0M
2024-11-29 175.90 178.14 175.66 177.94 0.0M
2024-11-28 176.48 176.98 175.80 176.28 0.1M
2024-11-27 175.42 175.72 174.26 175.30 0.0M
2024-11-26 176.36 177.46 175.84 176.28 0.0M
2024-11-25 178.92 179.00 177.36 177.62 0.0M
2024-11-22 177.08 177.60 174.86 177.36 0.1M
2024-11-21 175.24 176.14 173.70 175.96 0.1M
2024-11-20 176.90 177.20 174.82 175.12 0.0M
2024-11-19 177.72 177.80 173.66 175.96 0.0M
2024-11-18 177.64 177.68 176.22 177.42 0.0M
2024-11-15 177.44 178.68 177.00 177.24 0.0M
2024-11-14 175.92 178.86 175.92 178.78 0.0M
2024-11-13 174.92 176.02 173.80 175.32 0.0M
2024-11-12 177.76 178.54 175.44 175.58 0.0M
2024-11-11 179.18 180.32 178.98 179.58 0.0M
2024-11-08 179.54 179.56 177.18 177.54 0.0M
2024-11-07 177.78 180.08 177.76 179.38 0.0M
2024-11-06 181.08 183.00 177.14 177.56 0.0M
2024-11-05 179.80 180.28 178.96 180.12 0.0M
2024-11-04 180.30 181.00 179.52 179.52 0.1M
2024-11-01 178.86 180.84 178.80 180.46 0.0M
2024-10-31 178.94 179.60 177.68 178.46 0.0M
2024-10-30 182.16 182.30 179.94 180.56 0.0M
2024-10-29 184.54 184.78 182.90 182.92 0.0M
2024-10-28 183.54 184.10 182.28 183.74 0.0M
2024-10-25 182.16 182.96 181.58 182.66 0.0M
2024-10-24 182.44 183.50 182.34 182.36 0.0M
2024-10-23 182.34 182.68 181.26 181.82 0.0M
2024-10-22 182.66 183.20 181.40 182.48 0.0M
2024-10-21 183.72 184.28 182.40 182.52 0.0M
2024-10-18 182.90 184.12 182.86 184.06 0.0M
2024-10-17 181.92 183.74 181.80 182.76 0.0M
2024-10-16 181.06 181.94 181.00 181.32 0.0M
2024-10-15 186.58 186.70 182.90 182.90 0.0M
2024-10-14 185.08 186.34 184.70 186.18 0.0M
2024-10-11 183.54 184.90 182.98 184.80 0.0M
2024-10-10 183.98 184.20 182.82 183.68 0.0M
2024-10-09 182.56 184.14 182.14 184.10 0.0M
2024-10-08 181.52 183.10 181.48 182.80 0.0M
2024-10-07 183.30 183.78 182.30 183.60 0.0M
2024-10-04 181.68 183.80 181.46 182.98 0.0M
2024-10-03 182.74 182.82 181.30 181.84 0.0M
2024-10-02 183.38 184.06 182.20 183.36 0.0M
2024-10-01 185.16 185.30 182.22 182.98 0.0M
2024-09-30 186.42 186.78 184.78 184.78 0.2M
2024-09-27 186.08 187.20 185.72 187.10 0.0M
2024-09-26 184.08 185.82 183.96 185.72 0.0M
2024-09-25 181.16 182.06 181.12 181.44 0.0M
2024-09-24 182.32 182.78 181.26 182.28 0.0M
2024-09-23 179.88 180.56 179.08 180.30 0.0M
2024-09-20 181.68 181.68 179.64 179.68 0.0M
2024-09-19 180.64 182.52 179.82 182.52 0.0M
2024-09-18 179.34 179.46 178.28 178.42 0.0M
2024-09-17 178.84 180.00 178.54 179.32 0.0M
2024-09-16 178.34 179.04 177.96 178.08 0.0M
2024-09-13 177.92 179.06 177.82 178.70 0.0M
2024-09-12 177.96 178.48 176.64 177.68 0.0M
2024-09-11 175.70 176.94 174.76 175.78 0.0M
2024-09-10 176.06 177.20 174.78 175.14 0.0M
2024-09-09 175.78 177.00 175.60 176.40 0.0M
2024-09-06 177.28 179.60 174.56 174.68 0.0M
2024-09-05 178.26 179.18 177.46 177.78 0.0M
2024-09-04 178.90 179.68 178.82 178.94 0.0M
2024-09-03 183.98 184.10 181.10 181.46 0.0M
2024-09-02 182.96 183.58 181.70 183.58 0.0M
2024-08-30 183.14 183.76 183.00 183.00 0.0M
2024-08-29 181.58 183.30 181.46 183.30 0.1M
2024-08-28 181.26 182.00 181.16 181.30 0.0M
2024-08-27 181.04 181.42 180.54 180.76 0.0M
2024-08-26 180.84 181.46 180.54 180.64 0.0M
2024-08-23 180.50 181.44 180.42 181.14 0.0M
2024-08-22 180.40 181.10 180.26 180.36 0.1M
2024-08-21 179.54 180.42 179.44 180.32 0.0M
2024-08-20 180.50 180.72 179.24 179.34 0.0M
2024-08-19 178.72 180.06 178.48 179.82 0.0M
2024-08-16 178.40 178.98 177.74 178.74 0.0M
2024-08-15 175.06 177.88 174.48 177.88 0.0M
2024-08-14 174.22 174.54 173.76 174.52 0.0M
2024-08-13 173.28 173.44 172.00 173.34 0.0M
2024-08-12 173.20 173.46 172.14 172.42 0.0M
2024-08-09 172.40 173.60 171.64 172.50 0.0M
2024-08-08 170.90 172.52 170.14 172.26 0.1M
2024-08-07 169.58 172.90 169.44 172.42 0.1M
2024-08-06 169.52 170.04 167.50 169.04 0.1M
2024-08-05 165.48 168.98 165.16 168.64 0.1M
2024-08-02 173.52 174.18 170.74 171.30 0.0M
2024-08-01 179.02 179.18 175.60 175.60 0.0M
2024-07-31 181.10 181.10 179.28 179.90 0.0M
2024-07-30 178.50 179.42 178.30 178.78 0.0M
2024-07-29 180.18 180.18 177.52 177.56 0.0M
2024-07-26 177.82 179.62 177.48 179.40 0.0M
2024-07-25 177.12 177.84 175.94 177.60 0.0M
2024-07-24 179.38 180.14 178.94 179.46 0.0M
2024-07-23 181.44 182.64 180.74 181.52 0.0M
2024-07-22 179.02 181.22 178.88 180.74 0.0M
2024-07-19 179.00 179.24 177.92 177.96 0.0M
2024-07-18 181.00 181.64 179.72 179.72 0.0M
2024-07-17 181.32 181.92 179.94 180.58 0.0M
2024-07-16 182.48 182.98 182.16 182.42 0.0M
2024-07-15 185.50 185.76 183.76 183.88 0.0M
2024-07-12 184.12 186.34 184.00 186.10 0.0M
2024-07-11 183.72 184.68 183.12 183.60 0.0M
2024-07-10 181.24 183.04 180.68 183.00 0.0M
2024-07-09 182.54 182.88 180.54 180.84 0.0M
2024-07-08 183.52 185.52 183.36 183.38 0.0M
2024-07-05 184.58 185.14 182.98 183.62 0.0M
2024-07-04 183.56 184.20 183.46 183.96 0.0M
2024-07-03 182.02 183.54 181.82 183.16 0.0M
2024-07-02 180.80 180.92 179.48 180.82 0.0M
2024-07-01 183.56 183.56 181.42 181.68 0.1M
2024-06-28 181.18 181.30 179.80 180.40 0.0M
2024-06-27 181.40 181.80 180.50 180.60 0.0M
2024-06-26 182.72 183.20 180.26 181.14 0.0M
2024-06-25 181.30 181.90 181.00 181.74 0.0M
2024-06-24 181.42 182.80 180.96 182.38 0.0M
2024-06-21 181.68 181.92 180.06 180.64 0.0M
2024-06-20 180.50 182.28 180.30 182.26 0.0M
2024-06-19 180.82 181.08 179.82 180.02 0.0M
2024-06-18 181.02 181.08 179.78 181.02 0.0M
2024-06-17 179.32 180.38 178.10 179.70 0.0M
2024-06-14 181.70 181.76 177.40 178.14 0.0M
2024-06-13 185.26 185.26 181.50 181.58 0.0M
2024-06-12 183.48 185.66 183.36 185.36 0.0M
2024-06-11 185.20 185.38 181.92 182.78 0.0M
2024-06-10 183.82 184.62 183.14 184.62 0.0M
2024-06-07 186.82 186.88 184.74 185.98 0.0M
2024-06-06 186.60 187.10 185.90 186.64 0.0M
2024-06-05 183.76 185.76 183.46 185.48 0.0M
2024-06-04 183.78 183.78 181.98 182.34 0.0M
2024-06-03 185.38 185.64 184.00 184.36 0.0M
2024-05-31 183.66 184.20 182.94 183.48 0.0M
2024-05-30 182.40 183.64 182.26 183.64 0.0M
2024-05-29 185.16 185.16 182.48 182.78 0.0M
2024-05-28 186.80 186.80 184.72 185.24 0.0M
2024-05-27 185.28 186.02 185.18 186.02 0.0M
2024-05-24 183.92 185.42 183.70 185.20 0.0M
2024-05-23 185.64 186.28 184.90 185.28 0.0M
2024-05-22 185.42 185.42 184.78 184.90 0.0M
2024-05-21 186.12 186.22 184.88 185.64 0.0M
2024-05-20 186.20 186.64 185.96 186.48 0.0M
2024-05-17 185.88 186.00 185.00 185.86 0.0M
2024-05-16 187.18 187.24 185.98 186.22 0.0M
2024-05-15 186.80 187.10 186.12 187.02 0.0M
2024-05-14 186.06 186.36 185.32 186.14 0.0M
2024-05-13 186.48 186.58 185.80 186.10 0.0M
2024-05-10 185.94 186.64 185.70 186.02 0.0M
2024-05-09 184.06 185.16 183.48 185.10 0.0M
2024-05-08 183.58 184.32 183.48 184.04 0.0M
2024-05-07 182.12 183.26 181.44 183.18 0.0M
2024-05-06 180.08 181.52 179.74 181.08 0.0M
2024-05-03 179.40 180.46 178.76 179.60 0.0M
2024-05-02 179.02 179.20 178.28 178.32 0.0M
2024-04-30 181.86 181.90 179.40 179.56 0.0M
2024-04-29 183.02 183.02 181.42 181.52 0.0M
2024-04-26 181.16 182.62 180.64 182.28 0.0M
2024-04-25 181.28 181.28 178.06 179.40 0.0M
2024-04-24 182.58 182.78 181.06 181.24 0.0M
2024-04-23 180.90 182.00 180.24 181.86 0.0M
2024-04-22 179.78 179.78 178.24 179.04 0.0M
2024-04-19 177.26 178.54 176.84 177.96 0.1M
2024-04-18 178.70 178.98 177.70 178.76 0.0M
2024-04-17 177.96 179.90 177.76 177.92 0.0M
2024-04-16 177.82 179.00 177.40 177.90 0.0M
2024-04-15 180.62 182.28 179.96 180.38 0.0M
2024-04-12 181.58 181.78 178.60 179.20 0.0M
2024-04-11 180.72 181.22 178.52 179.70 0.0M
2024-04-10 181.70 182.20 179.04 180.82 0.0M
2024-04-09 181.84 182.00 180.16 180.48 0.0M
2024-04-08 181.34 182.68 181.24 182.40 0.0M
2024-04-05 180.86 181.30 180.18 181.12 0.0M
2024-04-04 183.34 183.96 183.12 183.40 0.0M
2024-04-03 182.74 183.30 182.36 183.14 0.0M
2024-04-02 185.02 185.22 182.08 182.34 0.0M
2024-03-28 184.10 184.46 183.70 183.72 0.0M
2024-03-27 183.12 184.16 183.04 183.74 0.0M
2024-03-26 182.32 183.30 182.14 183.02 0.0M
2024-03-25 181.96 182.48 181.26 182.30 0.0M
2024-03-22 181.70 182.04 180.98 181.84 0.0M
2024-03-21 182.60 182.68 181.28 182.36 0.0M
2024-03-20 180.02 180.82 179.86 180.62 0.0M
2024-03-19 179.84 180.82 179.60 180.82 0.0M
2024-03-18 180.34 180.54 179.58 179.86 0.0M
2024-03-15 180.24 181.26 180.16 180.16 0.0M
2024-03-14 181.06 181.54 179.98 180.14 0.0M
2024-03-13 180.08 180.92 179.86 180.54 0.0M
2024-03-12 178.74 179.92 177.58 179.80 0.0M
2024-03-11 177.62 178.22 177.32 177.92 0.1M
2024-03-08 179.68 179.92 179.10 179.10 0.0M
2024-03-07 176.98 179.66 176.54 179.54 0.0M
2024-03-06 176.60 177.60 176.58 177.44 0.0M
2024-03-05 177.00 177.24 176.44 176.58 0.0M
2024-03-04 176.90 177.42 176.80 177.20 0.0M
2024-03-01 176.88 176.94 175.88 176.58 0.0M
2024-02-29 176.46 176.76 175.78 176.02 0.0M
2024-02-28 176.14 176.30 175.90 176.24 0.0M
2024-02-27 175.70 176.36 175.56 176.30 0.0M
2024-02-26 175.48 175.66 175.34 175.46 0.0M
2024-02-23 175.26 176.14 175.00 175.86 0.0M
2024-02-22 174.56 175.60 173.92 175.18 0.1M
2024-02-21 172.14 172.54 171.68 172.30 0.1M
2024-02-20 171.66 171.92 171.36 171.74 0.0M
2024-02-19 171.44 171.90 171.20 171.80 0.0M
2024-02-16 172.04 172.50 171.48 171.82 0.0M
2024-02-15 170.96 171.32 170.68 171.14 0.0M
2024-02-14 169.06 169.96 168.94 169.96 0.0M
2024-02-13 170.48 170.56 168.62 169.22 0.0M
2024-02-12 170.66 171.18 170.36 171.18 0.0M
2024-02-09 169.82 170.34 169.46 170.00 0.0M
2024-02-08 169.08 170.12 168.70 169.70 0.0M
2024-02-07 169.04 169.12 168.54 168.62 0.0M
2024-02-06 168.70 169.14 167.94 169.04 0.0M
2024-02-05 167.80 168.20 167.14 167.64 0.0M
2024-02-02 168.00 168.44 167.52 167.80 0.0M
2024-02-01 166.58 167.72 166.44 167.08 0.0M
2024-01-31 168.02 168.42 167.36 167.44 0.0M
2024-01-30 167.50 168.14 167.22 168.00 0.0M
2024-01-29 166.94 167.12 166.52 167.12 0.0M
2024-01-26 165.60 167.08 165.38 166.94 0.0M
2024-01-25 164.28 165.10 163.72 165.02 0.0M
2024-01-24 162.80 164.42 162.76 164.42 0.0M
2024-01-23 161.70 161.76 160.52 160.84 0.0M
2024-01-22 161.64 161.90 160.86 161.36 0.0M
2024-01-19 161.10 161.16 159.74 160.06 0.0M
2024-01-18 159.06 160.40 158.76 160.34 0.0M
2024-01-17 158.30 158.72 157.56 158.48 0.0M
2024-01-16 159.02 160.12 158.94 159.98 0.0M
2024-01-15 161.38 161.58 160.24 160.40 0.0M
2024-01-12 160.64 161.66 160.48 161.18 0.0M
2024-01-11 161.90 162.26 159.82 159.82 0.0M
2024-01-10 160.76 161.40 160.50 160.84 0.0M
2024-01-09 161.38 161.56 160.00 160.78 0.0M
2024-01-08 160.60 161.40 159.64 161.36 0.0M
2024-01-05 159.56 161.00 159.10 160.60 0.0M
2024-01-04 160.48 161.02 159.86 160.96 0.0M
2024-01-03 162.38 162.48 159.46 159.96 0.0M
2024-01-02 163.66 164.36 161.24 162.26 0.0M