iShares VII PLC - iShares Dow Jones Indust Avg ETF USD Acc

CIND
🏛️ Deutschland →
476.40
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
2025-09-26 475.80 478.65 475.75 476.40 0.0M
2025-09-25 474.10 476.15 473.55 476.00 0.0M
2025-09-24 474.95 477.85 474.20 475.65 0.0M
2025-09-23 475.20 477.70 474.85 476.25 0.0M
2025-09-22 475.25 475.55 472.20 475.30 0.0M
2025-09-19 473.15 476.00 472.70 474.65 0.0M
2025-09-18 472.35 474.65 471.75 473.55 0.0M
2025-09-17 466.10 469.50 466.10 469.50 0.0M
2025-09-16 469.90 470.05 465.50 466.10 0.0M
2025-09-15 472.60 472.60 470.20 470.20 0.0M
2025-09-12 473.55 474.70 472.80 472.80 0.0M
2025-09-11 470.35 474.10 469.10 474.10 0.0M
2025-09-10 471.40 471.70 467.30 467.80 0.0M
2025-09-09 467.55 470.30 467.00 470.30 0.0M
2025-09-08 467.90 468.35 465.20 467.15 0.0M
2025-09-05 472.30 472.30 465.00 466.45 0.0M
2025-09-04 468.20 471.50 467.90 471.10 0.0M
2025-09-03 468.80 469.45 466.15 466.65 0.0M
2025-09-02 468.95 470.75 466.00 466.00 0.0M
2025-09-01 468.75 469.85 468.50 469.85 0.0M
2025-08-29 471.15 471.70 468.15 468.60 0.0M
2025-08-28 473.45 473.75 469.40 470.25 0.0M
2025-08-27 471.60 474.00 471.50 473.00 0.0M
2025-08-26 469.05 469.05 467.60 468.30 0.0M
2025-08-25 469.30 469.90 468.10 468.60 0.0M
2025-08-22 465.50 470.55 465.50 470.55 0.0M
2025-08-21 465.45 465.65 462.65 465.60 0.0M
2025-08-20 464.40 464.90 462.95 464.40 0.0M
2025-08-19 463.15 467.00 462.15 464.85 0.0M
2025-08-18 462.50 464.50 461.70 464.05 0.0M
2025-08-15 467.35 467.35 462.65 463.20 0.0M
2025-08-14 462.90 463.80 461.80 462.95 0.0M
2025-08-13 458.05 461.45 457.80 460.25 0.0M
2025-08-12 456.85 459.50 456.05 458.25 0.0M
2025-08-11 457.60 458.50 456.95 456.95 0.0M
2025-08-08 455.55 456.75 455.00 455.00 0.0M
2025-08-07 456.35 459.40 454.05 454.05 0.0M
2025-08-06 461.00 461.40 455.65 457.90 0.0M
2025-08-05 461.30 462.00 457.60 457.60 0.0M
2025-08-04 455.00 458.80 455.00 458.80 0.0M
2025-08-01 463.55 463.55 451.00 453.30 0.0M
2025-07-31 469.10 470.55 466.65 467.65 0.0M
2025-07-30 465.40 469.30 465.00 467.90 0.0M
2025-07-29 468.10 468.95 465.95 465.95 0.0M
2025-07-28 463.10 465.40 463.05 465.40 0.0M
2025-07-25 458.70 460.55 458.40 459.55 0.0M
2025-07-24 459.70 459.95 457.80 458.85 0.0M
2025-07-23 458.05 459.75 457.80 459.55 0.0M
2025-07-22 456.95 457.25 455.15 455.15 0.0M
2025-07-21 459.65 459.95 458.00 458.45 0.0M
2025-07-18 462.30 462.30 457.80 458.00 0.0M
2025-07-17 459.50 462.20 458.65 461.45 0.0M
2025-07-16 455.10 459.65 451.15 451.15 0.0M
2025-07-15 458.95 458.95 457.50 458.65 0.0M
2025-07-14 455.70 458.00 455.05 457.30 0.0M
2025-07-11 458.85 458.85 456.00 456.55 0.0M
2025-07-10 455.10 461.40 454.80 461.40 0.0M
2025-07-09 454.40 458.00 454.40 455.75 0.0M
2025-07-08 455.00 457.00 454.45 455.60 0.0M
2025-07-07 457.95 460.40 456.80 456.80 0.0M
2025-07-04 456.60 456.60 455.10 455.75 0.0M
2025-07-03 454.60 459.55 453.60 458.70 0.0M
2025-07-02 456.40 456.55 454.25 455.20 0.0M
2025-07-01 451.10 455.70 448.45 455.20 0.0M
2025-06-30 452.15 452.75 450.10 451.30 0.0M
2025-06-27 447.30 450.00 446.85 450.00 0.0M
2025-06-26 443.75 445.60 442.20 445.25 0.0M
2025-06-25 447.30 447.80 445.15 445.15 0.0M
2025-06-24 445.70 446.15 443.80 445.30 0.0M
2025-06-23 440.50 443.95 440.50 440.55 0.0M
2025-06-20 439.90 442.80 439.25 442.20 0.0M
2025-06-19 441.70 441.95 438.65 438.65 0.0M
2025-06-18 441.70 444.85 441.35 442.80 0.0M
2025-06-17 440.75 443.45 439.75 442.85 0.0M
2025-06-16 440.85 443.00 439.90 442.55 0.0M
2025-06-13 442.20 445.20 440.65 442.10 0.0M
2025-06-12 447.10 447.45 441.10 445.40 0.0M
2025-06-11 451.30 451.45 449.70 450.65 0.0M
2025-06-10 451.40 452.00 449.70 450.55 0.0M
2025-06-09 450.55 452.25 449.45 449.80 0.0M
2025-06-06 447.70 452.75 446.85 450.65 0.0M
2025-06-05 447.80 448.45 443.50 447.40 0.0M
2025-06-04 449.85 450.30 448.05 448.10 0.0M
2025-06-03 444.00 448.90 442.75 448.90 0.0M
2025-06-02 443.80 444.25 440.85 442.40 0.0M
2025-05-30 447.05 448.50 445.35 446.85 0.0M
2025-05-29 454.10 455.05 445.05 445.05 0.0M
2025-05-28 449.80 450.65 447.60 449.20 0.0M
2025-05-27 444.75 447.30 443.75 447.30 0.0M
2025-05-26 442.90 444.80 442.90 444.00 0.0M
2025-05-23 445.00 445.00 437.85 441.25 0.0M
2025-05-22 444.85 446.45 442.40 446.45 0.0M
2025-05-21 451.30 451.45 447.60 449.00 0.0M
2025-05-20 455.75 458.35 454.90 456.30 0.0M
2025-05-19 453.60 456.00 450.40 454.70 0.0M
2025-05-16 453.75 456.95 453.70 456.95 0.0M
2025-05-15 448.20 452.90 447.60 452.90 0.0M
2025-05-14 452.70 453.30 449.40 452.25 0.0M
2025-05-13 457.05 458.15 454.45 454.45 0.0M
2025-05-12 453.25 458.45 453.25 456.40 0.0M
2025-05-09 442.05 443.30 439.30 440.60 0.0M
2025-05-08 440.00 442.30 438.45 442.30 0.0M
2025-05-07 433.30 434.50 432.40 434.40 0.0M
2025-05-06 436.25 436.30 431.15 434.85 0.0M
2025-05-05 435.55 438.25 434.10 438.25 0.0M
2025-05-02 435.25 437.10 433.15 436.00 0.0M
2025-04-30 427.55 429.15 420.00 427.05 0.0M
2025-04-29 424.40 426.40 423.30 425.80 0.0M
2025-04-28 424.20 425.95 422.70 422.70 0.0M
2025-04-25 425.40 425.40 420.00 420.90 0.0M
2025-04-24 417.15 421.95 414.75 421.55 0.0M
2025-04-23 417.95 426.80 417.45 420.65 0.0M
2025-04-22 402.65 408.40 401.30 407.85 0.0M
2025-04-17 422.30 423.60 411.50 413.95 0.0M
2025-04-16 423.70 427.95 422.55 426.75 0.0M
2025-04-15 430.30 433.60 427.30 431.85 0.0M
2025-04-14 425.30 433.05 425.30 428.20 0.0M
2025-04-11 422.80 422.80 412.00 417.90 0.0M
2025-04-10 442.55 442.85 422.05 422.05 0.0M
2025-04-09 408.20 413.50 398.85 408.55 0.0M
2025-04-08 421.75 434.55 421.75 427.35 0.0M
2025-04-07 401.70 430.30 399.20 413.25 0.0M
2025-04-04 437.85 440.00 423.80 427.80 0.0M
2025-04-03 450.20 452.00 438.70 442.50 0.0M
2025-04-02 466.80 466.80 462.10 465.90 0.0M
2025-04-01 466.40 467.60 461.10 467.05 0.0M
2025-03-31 458.15 462.95 455.05 462.95 0.0M
2025-03-28 469.55 471.20 461.45 461.45 0.0M
2025-03-27 473.80 474.55 469.15 471.40 0.0M
2025-03-26 473.45 477.00 472.90 473.75 0.0M
2025-03-25 472.95 473.60 471.80 472.40 0.0M
2025-03-24 468.60 473.45 468.15 472.65 0.0M
2025-03-21 464.10 465.00 459.95 464.20 0.0M
2025-03-20 464.15 468.45 461.85 465.55 0.0M
2025-03-19 457.50 462.50 457.45 461.80 0.0M
2025-03-18 458.65 459.90 455.05 456.05 0.0M
2025-03-17 455.60 459.00 454.30 458.05 0.0M
2025-03-14 453.45 457.50 450.95 456.20 0.0M
2025-03-13 454.85 458.05 451.75 452.10 0.0M
2025-03-12 456.95 460.85 451.05 455.70 0.0M
2025-03-11 462.70 463.20 453.75 454.95 0.0M
2025-03-10 471.90 472.00 467.40 468.40 0.0M
2025-03-07 472.30 472.55 467.05 467.40 0.0M
2025-03-06 475.95 476.10 470.10 474.75 0.0M
2025-03-05 480.55 480.80 472.65 473.40 0.0M
2025-03-04 494.00 494.00 482.80 483.80 0.0M
2025-03-03 505.90 506.00 499.60 499.60 0.0M
2025-02-28 499.60 501.90 498.15 500.70 0.0M
2025-02-27 498.35 505.40 498.00 504.70 0.0M
2025-02-26 499.30 500.60 497.85 499.20 0.0M
2025-02-25 497.50 499.00 493.70 495.10 0.0M
2025-02-24 498.55 501.10 497.00 499.25 0.0M
2025-02-21 504.80 506.90 500.00 502.60 0.0M
2025-02-20 511.50 512.10 503.80 503.80 0.0M
2025-02-19 511.10 512.50 509.70 511.80 0.0M
2025-02-18 511.10 512.00 508.80 509.60 0.0M
2025-02-17 509.70 511.10 509.50 510.50 0.0M
2025-02-14 512.20 512.20 508.90 509.30 0.0M
2025-02-13 510.60 513.50 509.50 511.00 0.0M
2025-02-12 514.90 515.30 510.50 510.80 0.0M
2025-02-11 515.90 516.00 513.90 515.10 0.0M
2025-02-10 515.60 517.80 515.00 515.20 0.0M
2025-02-07 515.70 517.70 514.60 515.80 0.0M
2025-02-06 518.70 520.40 516.60 517.00 0.0M
2025-02-05 512.00 512.80 509.70 512.80 0.0M
2025-02-04 515.00 515.00 512.50 513.80 0.0M
2025-02-03 514.60 517.10 512.00 517.10 0.0M
2025-01-31 517.70 520.50 516.80 516.80 0.0M
2025-01-30 515.70 517.70 511.60 514.70 0.0M
2025-01-29 515.50 517.20 514.70 516.00 0.0M
2025-01-28 512.40 516.60 512.10 514.00 0.0M
2025-01-27 503.90 506.60 501.10 505.80 0.0M
2025-01-24 510.00 510.00 506.20 507.00 0.0M
2025-01-23 508.60 511.10 507.70 510.70 0.0M
2025-01-22 506.50 507.80 505.00 507.40 0.0M
2025-01-21 503.60 505.40 503.50 505.30 0.0M
2025-01-20 505.40 505.70 501.50 502.80 0.0M
2025-01-17 503.50 507.30 503.00 506.90 0.0M
2025-01-16 503.90 505.00 501.60 502.10 0.0M
2025-01-15 494.20 502.40 494.10 502.40 0.0M
2025-01-14 495.10 495.75 492.20 492.55 0.0M
2025-01-13 490.65 495.15 489.60 493.55 0.0M
2025-01-10 495.55 495.70 490.60 490.95 0.0M
2025-01-09 494.50 496.20 493.80 496.20 0.0M
2025-01-08 493.95 495.50 492.40 494.50 0.0M
2025-01-07 490.90 494.30 490.30 492.45 0.0M
2025-01-06 495.30 496.50 491.85 495.85 0.0M
2025-01-03 494.65 496.15 493.50 495.80 0.0M
2025-01-02 494.10 498.30 493.25 497.45 0.0M