iShares Core MSCI Europe UCITS ETF EUR (Acc) (A0RPWG)

EUNK
🏛️ Deutschland →
87.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 87.72 87.72 87.72 87.72 2.2K
09:05 87.70 87.72 87.64 87.64 13.1K
09:10 87.61 87.61 87.61 87.61 0.0K
09:15 87.57 87.57 87.46 87.46 0.1K
09:20 87.48 87.48 87.43 87.43 0.7K
09:25 87.44 87.44 87.42 87.42 0.8K
09:30 87.45 87.55 87.45 87.51 3.6K
09:35 87.53 87.54 87.53 87.54 0.4K
09:40 87.51 87.51 87.46 87.49 2.2K
09:45 87.48 87.48 87.48 87.48 0.0K
09:50 87.47 87.57 87.47 87.57 0.6K
09:55 87.57 87.59 87.57 87.59 0.2K
10:00 87.59 87.65 87.59 87.65 0.6K
10:05 87.67 87.67 87.67 87.67 0.0K
10:10 87.69 87.69 87.69 87.69 0.0K
10:15 87.66 87.72 87.66 87.72 0.0K
10:20 87.68 87.68 87.68 87.68 0.0K
10:25 87.68 87.69 87.67 87.68 0.5K
10:30 87.68 87.70 87.63 87.63 0.3K
10:35 87.64 87.71 87.64 87.71 2.0K
10:40 87.71 87.71 87.69 87.69 0.4K
10:45 87.70 87.70 87.67 87.68 0.6K
10:50 87.68 87.68 87.66 87.66 0.1K
10:55 87.68 87.68 87.67 87.67 0.1K
11:00 87.68 87.70 87.66 87.66 1.8K
11:05 87.60 87.60 87.60 87.60 0.6K
11:10 87.57 87.57 87.56 87.56 2.7K
11:15 87.51 87.51 87.51 87.51 0.1K
11:20 87.49 87.50 87.49 87.50 1.0K
11:25 87.47 87.48 87.46 87.48 2.4K
11:30 87.50 87.50 87.49 87.50 2.3K
11:40 87.44 87.45 87.44 87.44 1.8K
11:45 87.44 87.44 87.43 87.43 0.6K
11:50 87.44 87.44 87.44 87.44 0.0K
11:55 87.43 87.43 87.40 87.40 0.2K
12:00 87.38 87.40 87.38 87.40 0.6K
12:05 87.42 87.46 87.42 87.46 0.9K
12:10 87.51 87.52 87.51 87.52 0.0K
12:15 87.54 87.54 87.54 87.54 0.0K
12:20 87.57 87.58 87.57 87.58 0.6K
12:25 87.59 87.60 87.59 87.60 0.4K
12:35 87.63 87.64 87.62 87.62 0.2K
12:40 87.65 87.65 87.58 87.58 0.1K
12:45 87.60 87.60 87.57 87.57 0.2K
12:50 87.59 87.59 87.59 87.59 0.1K
13:05 87.58 87.58 87.56 87.56 0.1K
13:10 87.55 87.55 87.54 87.54 0.1K
13:15 87.57 87.57 87.57 87.57 0.2K
13:20 87.61 87.62 87.61 87.61 1.5K
13:25 87.62 87.62 87.62 87.62 0.0K
13:40 87.62 87.62 87.62 87.62 0.1K
13:45 87.64 87.64 87.63 87.63 0.0K
13:50 87.61 87.62 87.60 87.62 1.3K
13:55 87.59 87.61 87.59 87.61 0.1K
14:00 87.58 87.58 87.55 87.55 0.5K
14:05 87.56 87.64 87.56 87.64 0.1K
14:10 87.64 87.64 87.62 87.62 1.6K
14:20 87.65 87.65 87.65 87.65 0.0K
14:25 87.68 87.68 87.68 87.68 0.0K
14:30 87.66 87.66 87.64 87.64 0.8K
14:35 87.63 87.63 87.63 87.63 0.0K
14:40 87.62 87.62 87.62 87.62 0.4K
14:45 87.62 87.62 87.61 87.61 2.2K
14:55 87.56 87.56 87.56 87.56 0.0K
15:05 87.59 87.59 87.58 87.59 0.1K
15:10 87.54 87.56 87.53 87.55 0.1K
15:15 87.54 87.54 87.53 87.53 0.2K
15:20 87.54 87.54 87.54 87.54 0.0K
15:25 87.52 87.52 87.52 87.52 0.1K
15:30 87.50 87.55 87.50 87.55 0.0K
15:35 87.56 87.57 87.56 87.57 0.0K
15:40 87.55 87.55 87.53 87.53 0.1K
15:45 87.48 87.52 87.48 87.50 1.1K
15:50 87.52 87.52 87.52 87.52 0.0K
15:55 87.56 87.57 87.56 87.57 0.3K
16:00 87.54 87.54 87.53 87.53 0.4K
16:05 87.52 87.54 87.52 87.54 0.2K
16:10 87.54 87.54 87.47 87.47 0.3K
16:15 87.46 87.49 87.46 87.49 0.1K
16:20 87.52 87.52 87.50 87.50 0.5K
16:25 87.50 87.50 87.48 87.48 0.1K
16:30 87.46 87.46 87.46 87.46 0.0K
16:35 87.47 87.47 87.45 87.45 0.1K
16:40 87.47 87.49 87.47 87.49 0.0K
16:45 87.53 87.54 87.53 87.54 0.9K
16:50 87.54 87.54 87.52 87.52 0.8K
16:55 87.54 87.54 87.54 87.54 0.0K
17:05 87.60 87.60 87.60 87.60 0.1K
17:10 87.60 87.60 87.57 87.57 1.0K
17:15 87.56 87.56 87.56 87.56 0.0K
17:20 87.62 87.62 87.60 87.61 0.2K
17:25 87.63 87.64 87.63 87.64 0.8K
17:35 87.58 87.58 87.58 87.58 3.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 87.36 87.89 87.32 87.85 0.0M
2025-09-25 87.33 87.51 86.98 87.13 0.0M
2025-09-24 87.65 87.86 87.32 87.61 0.2M
2025-09-23 87.73 88.17 87.66 87.84 0.1M
2025-09-22 87.74 87.74 87.38 87.58 0.1M
2025-09-19 87.81 88.13 87.71 87.77 0.0M
2025-09-18 87.32 87.93 87.32 87.84 0.0M
2025-09-17 87.20 87.35 87.00 87.12 0.1M
2025-09-16 88.03 88.08 87.09 87.11 0.1M
2025-09-15 88.01 88.29 87.90 88.11 0.1M
2025-09-12 87.88 87.98 87.52 87.74 0.1M
2025-09-11 87.55 87.90 87.39 87.83 0.1M
2025-09-10 87.74 87.91 87.30 87.38 0.1M
2025-09-09 87.45 87.65 87.19 87.39 0.0M
2025-09-08 87.24 87.45 87.03 87.32 0.1M
2025-09-05 87.28 87.43 86.78 86.94 0.0M
2025-09-04 86.50 87.11 86.48 87.00 0.1M
2025-09-03 86.34 86.60 85.98 86.47 0.1M
2025-09-02 87.04 87.04 85.84 85.84 0.1M
2025-09-01 87.25 87.32 87.01 87.20 0.1M
2025-08-29 87.33 87.46 86.91 86.95 0.1M
2025-08-28 87.90 87.97 87.35 87.49 0.0M
2025-08-27 87.83 87.86 87.44 87.63 0.1M
2025-08-26 87.70 87.90 87.38 87.54 0.1M
2025-08-25 88.43 88.60 88.15 88.16 0.1M
2025-08-22 88.20 88.90 88.15 88.66 0.0M
2025-08-21 88.27 88.29 87.88 88.29 0.1M
2025-08-20 87.84 88.41 87.79 88.26 0.1M
2025-08-19 87.60 88.16 87.54 88.11 0.1M
2025-08-18 87.47 87.48 87.20 87.48 0.1M
2025-08-15 87.86 87.86 87.40 87.46 0.1M
2025-08-14 86.98 87.47 86.97 87.47 0.0M
2025-08-13 86.63 86.89 86.63 86.81 0.1M
2025-08-12 86.45 86.48 86.07 86.29 0.0M
2025-08-11 86.50 86.50 86.06 86.13 0.1M
2025-08-08 86.15 86.26 86.00 86.16 0.1M
2025-08-07 85.28 86.13 85.23 86.02 0.1M
2025-08-06 85.51 85.59 85.02 85.18 0.1M
2025-08-05 85.54 85.61 85.16 85.22 0.1M
2025-08-04 84.42 85.16 84.41 85.16 0.1M
2025-08-01 85.07 85.14 83.75 84.02 0.1M
2025-07-31 86.93 87.11 86.00 86.06 0.1M
2025-07-30 86.51 86.87 86.42 86.68 0.0M
2025-07-29 86.76 87.37 86.64 86.69 0.1M
2025-07-28 87.49 87.50 86.40 86.54 0.0M
2025-07-25 86.50 86.77 86.36 86.67 0.0M
2025-07-24 87.10 87.30 86.75 86.83 0.0M
2025-07-23 86.51 86.86 86.42 86.68 0.0M
2025-07-22 85.98 85.98 85.58 85.78 0.0M
2025-07-21 86.23 86.25 85.89 86.11 0.0M
2025-07-18 86.51 86.64 86.11 86.16 0.1M
2025-07-17 85.99 86.29 85.90 86.27 0.0M
2025-07-16 85.68 86.03 85.30 85.30 0.1M
2025-07-15 86.46 86.54 85.91 85.92 0.1M
2025-07-14 85.84 86.25 85.81 86.25 0.0M
2025-07-11 86.95 86.97 86.19 86.27 0.1M
2025-07-10 87.12 87.30 87.03 87.24 0.1M
2025-07-09 86.27 86.79 86.12 86.76 0.1M
2025-07-08 85.74 86.11 85.51 86.11 0.1M
2025-07-07 85.35 85.76 85.29 85.76 0.0M
2025-07-04 85.43 85.47 84.97 85.32 0.1M
2025-07-03 85.68 85.73 85.35 85.73 0.1M
2025-07-02 85.59 85.72 85.00 85.39 0.1M
2025-07-01 85.56 85.56 84.73 85.10 0.1M
2025-06-30 85.93 85.95 85.26 85.34 0.2M
2025-06-27 85.29 85.79 85.23 85.79 0.1M
2025-06-26 85.00 85.10 84.55 84.78 0.1M
2025-06-25 85.52 85.65 84.66 84.68 0.1M
2025-06-24 85.64 85.64 85.19 85.31 0.1M
2025-06-23 84.31 84.74 83.86 84.40 0.1M
2025-06-20 84.91 85.25 84.60 84.74 0.1M
2025-06-19 84.81 85.01 84.50 84.50 0.0M
2025-06-18 85.45 85.55 85.07 85.19 0.0M
2025-06-17 85.56 86.20 85.25 85.53 0.1M
2025-06-16 86.14 86.38 85.94 86.21 0.1M
2025-06-13 85.85 86.30 85.72 85.94 0.1M
2025-06-12 86.68 86.91 86.16 86.71 0.1M
2025-06-11 87.32 87.39 87.00 87.01 0.1M
2025-06-10 87.29 87.37 87.00 87.18 0.1M
2025-06-09 87.40 87.46 87.06 87.26 0.1M
2025-06-06 87.08 87.76 86.97 87.37 0.0M
2025-06-05 87.04 87.50 86.60 87.04 0.1M
2025-06-04 86.72 87.05 86.59 86.87 0.1M
2025-06-03 86.61 86.64 85.95 86.48 0.1M
2025-06-02 86.34 86.45 85.79 86.39 0.1M
2025-05-30 86.42 86.94 86.28 86.53 0.1M
2025-05-29 86.96 87.04 86.26 86.29 0.1M
2025-05-28 87.02 87.14 86.39 86.39 0.0M
2025-05-27 86.89 87.28 86.80 87.03 0.1M
2025-05-26 86.85 86.96 86.63 86.92 0.1M
2025-05-23 86.86 86.92 84.67 85.87 0.1M
2025-05-22 86.78 86.81 86.07 86.63 0.1M
2025-05-21 87.07 87.23 86.62 87.18 0.0M
2025-05-20 86.74 87.33 86.60 87.19 0.1M
2025-05-19 86.17 86.55 85.76 86.55 0.2M
2025-05-16 86.29 86.55 85.89 86.27 0.1M
2025-05-15 85.06 85.99 84.92 85.99 0.1M
2025-05-14 85.52 85.59 85.07 85.31 0.1M
2025-05-13 85.43 85.67 85.40 85.52 0.1M
2025-05-12 85.16 85.47 84.72 85.47 0.1M
2025-05-09 84.25 84.48 84.18 84.34 0.1M
2025-05-08 83.92 84.41 83.75 83.97 0.1M
2025-05-07 83.75 83.86 83.45 83.46 0.1M
2025-05-06 84.26 84.27 83.40 83.97 0.1M
2025-05-05 84.01 84.37 83.93 84.37 0.1M
2025-05-02 83.24 84.00 83.12 83.95 0.1M
2025-04-30 82.42 82.53 81.55 82.53 0.3M
2025-04-29 81.94 82.08 81.68 82.00 0.1M
2025-04-28 81.71 81.95 81.56 81.68 0.1M
2025-04-25 81.44 81.54 81.00 81.32 0.1M
2025-04-24 80.48 81.16 80.06 81.16 0.1M
2025-04-23 80.41 81.03 80.31 80.62 0.1M
2025-04-22 78.72 79.28 78.39 79.27 0.1M
2025-04-17 78.87 79.05 78.44 78.72 0.1M
2025-04-16 78.55 79.10 78.05 78.93 0.1M
2025-04-15 78.37 79.23 78.20 79.18 0.1M
2025-04-14 77.36 78.16 77.04 77.92 0.1M
2025-04-11 76.55 76.61 74.75 76.22 0.2M
2025-04-10 78.43 78.57 75.91 75.91 0.1M
2025-04-09 73.76 74.31 72.34 73.05 0.1M
2025-04-08 74.56 76.68 74.28 76.02 0.3M
2025-04-07 72.76 77.25 72.15 73.79 0.3M
2025-04-04 80.50 80.75 76.58 77.39 0.2M
2025-04-03 82.16 82.47 81.05 81.24 0.1M
2025-04-02 83.53 83.53 82.84 83.44 0.1M
2025-04-01 83.76 84.05 83.29 83.95 0.1M
2025-03-31 83.46 83.53 82.64 83.01 0.1M
2025-03-28 84.66 84.88 84.00 84.23 0.1M
2025-03-27 84.57 84.95 84.26 84.83 0.0M
2025-03-26 85.86 85.92 85.07 85.12 0.1M
2025-03-25 85.53 86.05 85.32 85.71 0.0M
2025-03-24 85.88 85.88 84.96 85.18 0.1M
2025-03-21 85.45 85.56 84.90 85.21 0.1M
2025-03-20 86.21 86.37 85.29 85.68 0.3M
2025-03-19 85.80 86.30 85.70 86.17 0.1M
2025-03-18 85.78 86.27 85.72 86.00 0.1M
2025-03-17 84.90 85.55 84.85 85.55 0.1M
2025-03-14 83.89 84.91 83.80 84.85 0.1M
2025-03-13 83.99 84.49 83.70 83.88 0.1M
2025-03-12 83.91 84.52 83.46 84.03 0.2M
2025-03-11 84.58 84.79 83.09 83.28 0.2M
2025-03-10 86.18 86.21 84.66 84.71 0.1M
2025-03-07 85.85 86.13 85.43 85.93 0.1M
2025-03-06 86.62 86.71 85.56 86.24 0.1M
2025-03-05 86.37 87.00 86.27 86.27 0.1M
2025-03-04 86.81 86.90 85.55 85.74 0.2M
2025-03-03 86.95 87.77 86.38 87.57 0.2M
2025-02-28 86.00 86.56 85.75 86.56 0.1M
2025-02-27 86.37 86.69 86.06 86.55 0.1M
2025-02-26 86.43 86.97 86.31 86.89 0.1M
2025-02-25 85.86 86.43 85.79 85.98 0.1M
2025-02-24 86.03 86.18 85.47 85.91 0.1M
2025-02-21 85.65 86.06 85.65 86.00 0.1M
2025-02-20 85.73 85.97 85.42 85.54 0.0M
2025-02-19 86.44 86.47 85.49 85.63 0.1M
2025-02-18 86.31 86.51 86.00 86.42 0.1M
2025-02-17 85.75 86.17 85.72 86.14 0.1M
2025-02-14 85.81 86.01 85.50 85.68 0.1M
2025-02-13 85.43 86.00 85.10 86.00 0.1M
2025-02-12 84.94 84.99 84.45 84.88 0.1M
2025-02-11 84.63 84.84 84.49 84.82 0.0M
2025-02-10 84.29 84.76 84.27 84.76 0.0M
2025-02-07 84.40 84.80 84.00 84.11 0.1M
2025-02-06 83.89 84.53 83.86 84.53 0.1M
2025-02-05 83.05 83.48 82.89 83.48 0.1M
2025-02-04 82.81 83.14 82.28 83.14 0.1M
2025-02-03 82.34 82.87 82.27 82.86 0.1M
2025-01-31 83.59 83.91 83.42 83.58 0.1M
2025-01-30 82.88 83.47 82.88 83.40 0.0M
2025-01-29 82.63 82.91 82.55 82.75 0.0M
2025-01-28 82.27 82.61 82.16 82.28 0.0M
2025-01-27 81.65 82.13 81.34 82.03 0.0M
2025-01-24 82.30 82.50 81.90 81.99 0.1M
2025-01-23 81.67 82.11 81.55 82.05 0.0M
2025-01-22 81.68 82.09 81.57 81.72 0.1M
2025-01-21 81.05 81.40 81.02 81.40 0.0M
2025-01-20 81.08 81.32 80.85 81.05 0.0M
2025-01-17 80.78 81.18 80.78 81.00 0.1M
2025-01-16 80.23 80.52 80.11 80.52 0.0M
2025-01-15 78.99 79.83 78.86 79.70 0.1M
2025-01-14 79.15 79.26 78.62 78.71 0.0M
2025-01-13 78.82 78.90 78.43 78.90 0.0M
2025-01-10 79.72 79.92 79.14 79.16 0.0M
2025-01-09 79.12 79.89 79.10 79.87 0.0M
2025-01-08 79.60 79.95 79.09 79.49 0.0M
2025-01-07 79.23 79.71 78.99 79.66 0.0M
2025-01-06 78.79 79.40 78.56 79.40 0.1M
2025-01-03 78.87 78.91 78.40 78.58 0.0M
2025-01-02 78.68 79.11 78.13 79.11 0.1M