iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (628930)

SX7EEX
🏛️ Deutschland →
22.82
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
2023-12-29 11.51 11.53 11.49 11.53 0.0M
2023-12-28 11.57 11.58 11.46 11.49 0.6M
2023-12-27 11.58 11.58 11.51 11.57 0.1M
2023-12-22 11.50 11.53 11.47 11.51 0.5M
2023-12-21 11.44 11.47 11.40 11.47 0.1M
2023-12-20 11.52 11.54 11.40 11.47 0.1M
2023-12-19 11.43 11.48 11.42 11.45 2.2M
2023-12-18 11.43 11.51 11.42 11.44 0.3M
2023-12-15 11.55 11.55 11.41 11.49 0.1M
2023-12-14 11.56 11.56 11.38 11.49 0.5M
2023-12-13 11.47 11.54 11.46 11.47 0.0M
2023-12-12 11.59 11.61 11.50 11.51 0.1M
2023-12-11 11.59 11.60 11.54 11.57 0.2M
2023-12-08 11.45 11.58 11.44 11.58 0.2M
2023-12-07 11.54 11.54 11.38 11.46 0.1M
2023-12-06 11.51 11.61 11.48 11.56 0.1M
2023-12-05 11.44 11.51 11.42 11.50 0.1M
2023-12-04 11.38 11.44 11.36 11.43 0.2M
2023-12-01 11.34 11.37 11.33 11.36 0.0M
2023-11-30 11.31 11.35 11.29 11.29 0.1M
2023-11-29 11.19 11.31 11.18 11.28 0.1M
2023-11-28 11.11 11.19 11.11 11.18 0.1M
2023-11-27 11.19 11.19 11.12 11.12 0.2M
2023-11-24 11.18 11.23 11.17 11.20 0.2M
2023-11-23 11.09 11.17 11.07 11.16 0.1M
2023-11-22 11.11 11.15 11.09 11.11 0.2M
2023-11-21 11.12 11.13 11.07 11.11 0.3M
2023-11-20 11.21 11.22 11.14 11.17 0.2M
2023-11-17 11.06 11.14 11.06 11.13 0.9M
2023-11-16 11.04 11.08 10.99 10.99 0.7M
2023-11-15 10.99 11.05 10.95 11.01 1.1M
2023-11-14 10.87 10.99 10.82 10.96 0.6M
2023-11-13 10.77 10.85 10.77 10.84 0.3M
2023-11-10 10.71 10.76 10.65 10.69 0.7M
2023-11-09 10.64 10.75 10.62 10.73 0.7M
2023-11-08 10.54 10.71 10.53 10.66 0.3M
2023-11-07 10.66 10.73 10.59 10.63 0.1M
2023-11-06 10.72 10.74 10.68 10.69 0.2M
2023-11-03 10.63 10.75 10.61 10.71 0.7M
2023-11-02 10.54 10.63 10.49 10.57 0.8M
2023-11-01 10.49 10.55 10.44 10.48 0.2M
2023-10-31 10.40 10.51 10.38 10.41 0.3M
2023-10-30 10.34 10.41 10.28 10.39 0.4M
2023-10-27 10.44 10.48 10.30 10.32 0.4M
2023-10-26 10.16 10.33 10.09 10.32 2.3M
2023-10-25 10.25 10.32 10.19 10.30 0.3M
2023-10-24 10.34 10.37 10.20 10.25 0.1M
2023-10-23 10.35 10.38 10.26 10.36 0.6M
2023-10-20 10.37 10.45 10.32 10.34 0.3M
2023-10-19 10.53 10.53 10.44 10.51 0.5M
2023-10-18 10.68 10.73 10.57 10.58 1.4M
2023-10-17 10.67 10.75 10.60 10.68 0.4M
2023-10-16 10.66 10.73 10.57 10.69 0.3M
2023-10-13 10.76 10.76 10.56 10.59 1.0M
2023-10-12 10.87 10.89 10.75 10.78 0.8M
2023-10-11 10.76 10.87 10.72 10.81 0.6M
2023-10-10 10.66 10.82 10.66 10.77 0.3M
2023-10-09 10.61 10.64 10.50 10.54 0.4M
2023-10-06 10.58 10.72 10.58 10.70 0.4M
2023-10-05 10.55 10.59 10.43 10.53 0.3M
2023-10-04 10.42 10.53 10.37 10.47 0.7M
2023-10-03 10.61 10.72 10.49 10.51 0.5M
2023-10-02 10.84 10.86 10.63 10.65 0.2M
2023-09-29 10.76 10.86 10.75 10.77 0.2M
2023-09-28 10.61 10.76 10.56 10.75 0.4M
2023-09-27 10.54 10.66 10.54 10.60 0.2M
2023-09-26 10.57 10.59 10.45 10.55 0.1M
2023-09-25 10.64 10.76 10.53 10.60 0.5M
2023-09-22 10.75 10.76 10.62 10.67 0.4M
2023-09-21 10.77 10.81 10.69 10.80 0.6M
2023-09-20 10.66 10.85 10.62 10.81 0.2M
2023-09-19 10.46 10.60 10.46 10.59 0.5M
2023-09-18 10.64 10.67 10.43 10.48 0.5M
2023-09-15 10.77 10.81 10.65 10.66 0.5M
2023-09-14 10.47 10.73 10.45 10.70 0.2M
2023-09-13 10.52 10.57 10.46 10.53 0.1M
2023-09-12 10.50 10.53 10.47 10.51 0.1M
2023-09-11 10.45 10.50 10.41 10.47 0.2M
2023-09-08 10.34 10.36 10.18 10.33 0.7M
2023-09-07 10.38 10.42 10.29 10.30 1.0M
2023-09-06 10.51 10.56 10.34 10.42 0.9M
2023-09-05 10.61 10.71 10.54 10.61 0.3M
2023-09-04 10.76 10.80 10.66 10.68 0.2M
2023-09-01 10.79 10.83 10.69 10.71 0.1M
2023-08-31 10.91 10.96 10.76 10.77 0.1M
2023-08-30 10.95 11.02 10.90 10.90 0.1M
2023-08-29 10.83 10.90 10.80 10.89 0.1M
2023-08-28 10.69 10.82 10.69 10.80 0.0M
2023-08-25 10.63 10.73 10.61 10.63 0.1M
2023-08-24 10.69 10.71 10.58 10.61 0.0M
2023-08-23 10.72 10.78 10.59 10.60 0.0M
2023-08-22 10.70 10.76 10.66 10.67 0.1M
2023-08-21 10.61 10.73 10.61 10.63 0.1M
2023-08-18 10.57 10.61 10.49 10.58 0.2M
2023-08-17 10.66 10.74 10.60 10.63 0.1M
2023-08-16 10.63 10.72 10.61 10.66 0.2M
2023-08-15 10.79 10.80 10.65 10.68 0.3M
2023-08-14 10.74 10.86 10.74 10.79 0.0M
2023-08-11 10.83 10.83 10.73 10.77 0.1M
2023-08-10 10.73 10.88 10.72 10.84 0.1M
2023-08-09 10.71 10.73 10.62 10.66 0.2M
2023-08-08 10.61 10.67 10.38 10.52 0.5M
2023-08-07 10.83 10.93 10.77 10.91 0.4M
2023-08-04 10.81 10.87 10.73 10.84 0.3M
2023-08-03 10.62 10.74 10.54 10.74 0.2M
2023-08-02 10.62 10.75 10.57 10.65 0.8M
2023-08-01 10.97 10.99 10.80 10.82 0.8M
2023-07-31 10.98 11.00 10.94 10.96 0.2M
2023-07-28 10.94 11.02 10.91 10.95 0.6M
2023-07-27 10.90 10.96 10.82 10.91 0.5M
2023-07-26 10.86 10.89 10.75 10.82 0.3M
2023-07-25 10.81 10.84 10.79 10.83 0.1M
2023-07-24 10.67 10.79 10.62 10.78 0.3M
2023-07-21 10.76 10.79 10.70 10.75 0.3M
2023-07-20 10.69 10.78 10.69 10.73 0.2M
2023-07-19 10.72 10.75 10.60 10.67 0.4M
2023-07-18 10.61 10.68 10.52 10.66 0.2M
2023-07-17 10.50 10.62 10.50 10.59 0.6M
2023-07-14 11.03 11.12 10.98 10.99 0.4M
2023-07-13 10.92 11.09 10.92 11.03 1.0M
2023-07-12 10.79 10.96 10.79 10.95 0.6M
2023-07-11 10.65 10.77 10.60 10.76 0.4M
2023-07-10 10.57 10.72 10.55 10.63 0.2M
2023-07-07 10.50 10.63 10.45 10.59 0.7M
2023-07-06 10.62 10.64 10.44 10.49 0.4M
2023-07-05 10.72 10.82 10.72 10.76 0.4M
2023-07-04 10.97 11.00 10.81 10.82 0.1M
2023-07-03 10.81 10.98 10.81 10.92 0.5M
2023-06-30 10.75 10.87 10.72 10.79 0.7M
2023-06-29 10.57 10.68 10.53 10.65 0.6M
2023-06-28 10.49 10.52 10.42 10.50 0.4M
2023-06-27 10.40 10.45 10.28 10.43 0.5M
2023-06-26 10.19 10.31 10.01 10.29 1.7M
2023-06-23 10.37 10.37 10.18 10.22 1.1M
2023-06-22 10.49 10.49 10.33 10.43 0.2M
2023-06-21 10.55 10.68 10.54 10.61 0.5M
2023-06-20 10.54 10.60 10.50 10.54 0.2M
2023-06-19 10.50 10.67 10.50 10.56 0.1M
2023-06-16 10.47 10.57 10.43 10.53 0.4M
2023-06-15 10.51 10.52 10.43 10.47 0.6M
2023-06-14 10.40 10.64 10.39 10.55 0.4M
2023-06-13 10.37 10.41 10.28 10.39 0.1M
2023-06-12 10.40 10.48 10.33 10.36 0.1M
2023-06-09 10.45 10.46 10.29 10.36 0.4M
2023-06-08 10.41 10.53 10.40 10.43 0.8M
2023-06-07 10.36 10.37 10.26 10.36 0.2M
2023-06-06 10.18 10.35 10.17 10.34 0.3M
2023-06-05 10.35 10.41 10.18 10.24 0.2M
2023-06-02 10.14 10.36 10.11 10.34 0.3M
2023-06-01 9.98 10.09 9.98 10.08 0.1M
2023-05-31 9.98 10.15 9.87 9.87 0.3M
2023-05-30 10.13 10.27 10.05 10.08 0.2M
2023-05-29 10.37 10.37 10.12 10.18 2.8M
2023-05-26 10.27 10.30 10.06 10.28 0.4M
2023-05-25 10.14 10.25 10.05 10.21 0.2M
2023-05-24 10.35 10.36 10.15 10.18 0.4M
2023-05-23 10.36 10.46 10.33 10.42 0.4M
2023-05-22 10.29 10.43 10.29 10.40 0.6M
2023-05-19 10.27 10.39 10.24 10.27 0.8M
2023-05-18 10.24 10.35 10.22 10.28 1.3M
2023-05-17 10.05 10.14 10.00 10.14 0.9M
2023-05-16 10.09 10.18 10.07 10.12 0.3M
2023-05-15 10.19 10.19 10.07 10.14 0.8M
2023-05-12 10.14 10.20 10.11 10.15 0.7M
2023-05-11 10.12 10.13 9.92 10.06 1.3M
2023-05-10 10.26 10.26 10.00 10.03 0.3M
2023-05-09 10.15 10.19 10.03 10.10 0.2M
2023-05-08 10.07 10.16 10.06 10.14 0.2M
2023-05-05 9.86 10.05 9.79 10.04 0.3M
2023-05-04 9.87 9.92 9.69 9.74 1.4M
2023-05-03 10.02 10.03 9.88 9.91 0.8M
2023-05-02 10.22 10.28 9.91 9.93 0.6M
2023-04-28 10.37 10.40 10.02 10.17 0.9M
2023-04-27 10.22 10.39 10.19 10.36 0.6M
2023-04-26 10.17 10.23 10.00 10.23 0.9M
2023-04-25 10.34 10.38 10.24 10.25 0.5M
2023-04-24 10.44 10.57 10.43 10.54 0.4M
2023-04-21 10.49 10.54 10.39 10.47 0.4M
2023-04-20 10.76 10.78 10.49 10.52 1.2M
2023-04-19 10.57 10.66 10.48 10.64 0.4M
2023-04-18 10.45 10.61 10.44 10.54 1.7M
2023-04-17 10.56 10.58 10.31 10.33 1.6M
2023-04-14 10.19 10.53 10.17 10.53 2.0M
2023-04-13 10.18 10.21 10.14 10.18 0.6M
2023-04-12 10.16 10.24 10.13 10.16 0.2M
2023-04-11 10.21 10.24 10.08 10.10 0.3M
2023-04-06 9.94 10.13 9.94 10.11 0.3M
2023-04-05 9.95 10.00 9.82 9.88 0.9M
2023-04-04 9.96 10.10 9.93 9.93 2.5M
2023-04-03 9.87 10.07 9.87 9.93 1.2M
2023-03-31 9.92 9.93 9.76 9.88 3.1M
2023-03-30 9.78 9.96 9.77 9.88 0.8M
2023-03-29 9.62 9.73 9.56 9.70 0.6M
2023-03-28 9.58 9.61 9.39 9.51 1.3M
2023-03-27 9.51 9.53 9.28 9.42 10.3M
2023-03-24 9.52 9.52 9.07 9.29 4.1M
2023-03-23 9.77 9.90 9.64 9.66 4.4M
2023-03-22 9.88 10.16 9.88 9.89 1.4M
2023-03-21 9.75 10.02 9.71 9.97 3.8M
2023-03-20 8.68 9.63 8.68 9.50 5.7M
2023-03-17 9.70 9.83 9.19 9.31 9.5M
2023-03-16 9.74 9.77 9.34 9.58 21.1M
2023-03-15 10.27 10.38 9.39 9.46 19.2M
2023-03-14 9.99 10.41 9.90 10.35 2.6M
2023-03-13 10.63 10.64 9.92 10.01 6.2M
2023-03-10 10.63 10.80 10.59 10.75 7.8M
2023-03-09 11.34 11.34 11.18 11.18 0.7M
2023-03-08 11.24 11.39 11.24 11.35 0.3M
2023-03-07 11.45 11.50 11.29 11.29 0.4M
2023-03-06 11.43 11.47 11.35 11.47 0.6M
2023-03-03 11.19 11.35 11.17 11.35 0.7M
2023-03-02 11.10 11.19 11.00 11.14 0.4M
2023-03-01 11.34 11.39 11.15 11.18 0.9M
2023-02-28 11.10 11.50 11.10 11.39 1.6M
2023-02-27 11.01 11.22 11.01 11.18 0.6M
2023-02-24 11.04 11.08 10.93 10.93 0.4M
2023-02-23 10.93 11.06 10.93 11.02 0.5M
2023-02-22 11.07 11.07 10.83 10.87 1.3M
2023-02-21 11.10 11.14 10.96 11.13 0.3M
2023-02-20 11.26 11.26 11.12 11.14 0.2M
2023-02-17 11.19 11.25 11.10 11.20 0.4M
2023-02-16 11.05 11.24 11.05 11.24 1.0M
2023-02-15 10.94 10.98 10.87 10.96 0.2M
2023-02-14 10.93 11.04 10.89 10.99 0.3M
2023-02-13 10.88 10.95 10.85 10.92 1.4M
2023-02-10 10.95 11.01 10.80 10.87 1.6M
2023-02-09 10.94 11.07 10.91 11.01 0.4M
2023-02-08 10.87 10.92 10.80 10.88 1.9M
2023-02-07 10.72 10.85 10.64 10.80 1.9M
2023-02-06 10.66 10.70 10.61 10.68 1.7M
2023-02-03 10.74 10.78 10.56 10.74 1.0M
2023-02-02 10.79 10.89 10.59 10.74 1.5M
2023-02-01 10.75 10.84 10.71 10.79 0.5M
2023-01-31 10.66 10.69 10.57 10.68 1.5M
2023-01-30 10.49 10.52 10.45 10.50 0.2M
2023-01-27 10.48 10.53 10.45 10.49 0.6M
2023-01-26 10.31 10.44 10.29 10.44 1.1M
2023-01-25 10.21 10.23 10.11 10.23 0.3M
2023-01-24 10.20 10.26 10.12 10.25 0.8M
2023-01-23 10.14 10.22 10.12 10.15 0.3M
2023-01-20 10.06 10.10 10.01 10.08 0.4M
2023-01-19 10.01 10.08 9.86 9.97 0.5M
2023-01-18 10.12 10.18 10.09 10.10 0.7M
2023-01-17 10.11 10.12 10.01 10.08 0.8M
2023-01-16 10.17 10.19 10.10 10.11 1.4M
2023-01-13 10.15 10.23 10.08 10.18 1.2M
2023-01-12 10.08 10.16 10.06 10.13 0.5M
2023-01-11 10.07 10.08 10.01 10.02 3.3M
2023-01-10 10.03 10.07 10.00 10.06 0.3M
2023-01-09 10.09 10.11 10.02 10.06 0.4M
2023-01-06 10.02 10.10 9.99 10.06 1.2M
2023-01-05 9.87 10.01 9.87 9.96 0.9M
2023-01-04 9.71 9.96 9.70 9.95 1.4M
2023-01-03 9.47 9.67 9.47 9.63 0.2M
2023-01-02 9.38 9.49 9.36 9.45 0.0M