iShares Core MSCI Europe UCITS ETF EUR Dist

IMEU
🏛️ Deutschland →
34.48
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 34.47 34.47 34.46 34.46 2.5K
09:05 34.46 34.46 34.45 34.45 2.1K
09:10 34.52 34.52 34.51 34.51 2.2K
09:15 34.52 34.52 34.51 34.51 1.5K
09:20 34.52 34.52 34.52 34.52 3.1K
09:25 34.52 34.52 34.52 34.52 1.5K
09:30 34.51 34.52 34.50 34.50 2.8K
09:35 34.53 34.53 34.52 34.52 3.3K
09:40 34.52 34.52 34.52 34.52 0.6K
09:45 34.53 34.53 34.51 34.51 0.9K
10:00 34.54 34.55 34.54 34.55 1.1K
10:15 34.56 34.56 34.56 34.56 0.0K
10:20 34.57 34.57 34.57 34.57 3.1K
10:25 34.57 34.58 34.57 34.57 3.5K
10:30 34.56 34.56 34.55 34.55 3.5K
10:35 34.55 34.56 34.55 34.56 6.2K
11:00 34.57 34.57 34.57 34.57 3.1K
11:10 34.60 34.60 34.59 34.59 1.3K
11:15 34.60 34.60 34.60 34.60 0.2K
11:30 34.59 34.59 34.59 34.59 0.2K
11:35 34.58 34.58 34.58 34.58 1.3K
11:40 34.59 34.59 34.59 34.59 4.1K
11:45 34.58 34.58 34.58 34.58 3.2K
11:55 34.58 34.58 34.57 34.57 1.1K
12:20 34.52 34.52 34.52 34.52 0.5K
12:30 34.49 34.49 34.49 34.49 2.6K
13:05 34.51 34.51 34.51 34.51 0.0K
13:10 34.52 34.52 34.52 34.52 1.1K
13:25 34.52 34.52 34.51 34.52 1.5K
13:35 34.52 34.52 34.52 34.52 4.8K
13:40 34.53 34.53 34.52 34.52 0.5K
13:45 34.53 34.53 34.53 34.53 0.0K
13:55 34.57 34.57 34.57 34.57 0.0K
14:05 34.58 34.58 34.58 34.58 0.0K
14:25 34.58 34.58 34.58 34.58 0.0K
14:40 34.58 34.58 34.58 34.58 8.6K
15:15 34.59 34.59 34.59 34.59 0.0K
15:20 34.59 34.59 34.59 34.59 0.1K
15:25 34.59 34.59 34.59 34.59 0.1K
15:35 34.60 34.60 34.60 34.60 0.2K
15:40 34.61 34.61 34.61 34.61 1.2K
15:45 34.63 34.64 34.63 34.64 0.8K
15:50 34.64 34.64 34.64 34.64 0.0K
15:55 34.64 34.64 34.64 34.64 0.0K
16:00 34.60 34.60 34.59 34.59 1.6K
16:05 34.59 34.59 34.59 34.59 0.0K
16:10 34.60 34.60 34.60 34.60 0.0K
16:20 34.60 34.60 34.60 34.60 0.2K
16:25 34.61 34.61 34.61 34.61 1.6K
16:30 34.61 34.61 34.61 34.61 0.1K
16:35 34.60 34.60 34.60 34.60 0.0K
16:40 34.62 34.62 34.61 34.61 3.7K
16:50 34.62 34.62 34.61 34.61 0.5K
16:55 34.61 34.61 34.61 34.61 0.6K
17:05 34.56 34.56 34.56 34.56 0.5K
17:10 34.57 34.57 34.57 34.57 0.2K
17:15 34.56 34.56 34.55 34.55 0.2K
17:20 34.55 34.55 34.55 34.55 0.1K
17:25 34.57 34.57 34.55 34.55 4.7K
17:35 34.52 34.52 34.52 34.52 2.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 34.30 34.51 34.28 34.48 0.1M
2025-09-25 34.30 34.38 34.15 34.21 0.1M
2025-09-24 34.44 34.51 34.33 34.42 0.1M
2025-09-23 34.47 34.64 34.45 34.52 0.1M
2025-09-22 34.47 34.47 34.34 34.42 0.1M
2025-09-19 34.51 34.61 34.46 34.48 0.1M
2025-09-18 34.37 34.53 34.37 34.51 0.0M
2025-09-17 34.29 34.32 34.20 34.23 0.1M
2025-09-16 34.59 34.62 34.23 34.24 0.0M
2025-09-15 34.59 34.70 34.54 34.63 0.0M
2025-09-12 34.54 34.58 34.40 34.49 0.1M
2025-09-11 34.42 34.52 34.35 34.51 0.1M
2025-09-10 34.49 34.56 34.32 34.33 0.2M
2025-09-09 34.34 34.40 34.27 34.35 0.0M
2025-09-08 34.28 34.35 34.19 34.31 0.2M
2025-09-05 34.30 34.34 34.07 34.15 0.0M
2025-09-04 34.02 34.22 33.99 34.18 0.1M
2025-09-03 33.92 34.03 33.78 33.97 0.0M
2025-09-02 34.20 34.20 33.73 33.73 0.1M
2025-09-01 34.27 34.29 34.17 34.24 0.0M
2025-08-29 34.29 34.34 34.14 34.14 0.1M
2025-08-28 34.53 34.55 34.32 34.36 0.0M
2025-08-27 34.48 34.51 34.33 34.40 0.0M
2025-08-26 34.45 34.48 34.33 34.38 0.1M
2025-08-25 34.71 34.79 34.63 34.63 0.1M
2025-08-22 34.59 34.91 34.59 34.80 0.1M
2025-08-21 34.64 34.65 34.50 34.64 0.0M
2025-08-20 34.47 34.66 34.46 34.64 0.2M
2025-08-19 34.37 34.60 34.36 34.57 0.1M
2025-08-18 34.34 34.34 34.22 34.33 0.1M
2025-08-15 34.49 34.49 34.32 34.33 0.1M
2025-08-14 34.12 34.32 34.12 34.32 0.0M
2025-08-13 34.35 34.44 34.35 34.42 0.0M
2025-08-12 34.28 34.29 34.13 34.22 0.1M
2025-08-11 34.31 34.31 34.13 34.16 0.1M
2025-08-08 34.19 34.27 34.13 34.18 0.1M
2025-08-07 33.85 34.19 33.82 34.13 0.1M
2025-08-06 33.92 33.95 33.75 33.80 0.1M
2025-08-05 33.95 33.99 33.80 33.82 0.1M
2025-08-04 33.49 33.81 33.49 33.79 0.2M
2025-08-01 33.75 33.77 33.25 33.33 0.1M
2025-07-31 34.50 34.55 34.13 34.15 0.0M
2025-07-30 34.32 34.47 34.29 34.39 0.1M
2025-07-29 34.43 34.65 34.39 34.40 0.1M
2025-07-28 34.73 34.73 34.28 34.33 0.1M
2025-07-25 34.34 34.43 34.28 34.39 0.1M
2025-07-24 34.58 34.66 34.45 34.47 0.0M
2025-07-23 34.32 34.46 34.31 34.41 0.1M
2025-07-22 34.13 34.13 33.97 34.06 0.0M
2025-07-21 34.22 34.24 34.09 34.18 0.0M
2025-07-18 34.34 34.38 34.18 34.20 0.1M
2025-07-17 34.14 34.25 34.12 34.24 0.1M
2025-07-16 34.02 34.13 33.86 33.86 0.0M
2025-07-15 34.31 34.34 34.10 34.10 0.1M
2025-07-14 34.06 34.23 34.06 34.23 0.1M
2025-07-11 34.51 34.51 34.22 34.24 0.1M
2025-07-10 34.58 34.65 34.55 34.63 0.1M
2025-07-09 34.23 34.46 34.18 34.44 0.0M
2025-07-08 34.04 34.16 33.95 34.16 0.0M
2025-07-07 33.89 34.04 33.85 34.04 0.0M
2025-07-04 33.91 33.92 33.74 33.86 0.1M
2025-07-03 34.01 34.03 33.88 34.02 0.1M
2025-07-02 33.98 33.99 33.74 33.88 0.1M
2025-07-01 33.95 33.95 33.65 33.80 0.1M
2025-06-30 34.09 34.10 33.84 33.86 0.0M
2025-06-27 33.86 34.05 33.83 34.05 0.1M
2025-06-26 33.72 33.73 33.57 33.64 0.1M
2025-06-25 33.90 33.96 33.60 33.61 0.1M
2025-06-24 33.94 33.94 33.80 33.85 0.1M
2025-06-23 33.35 33.60 33.27 33.45 0.1M
2025-06-20 33.66 33.78 33.54 33.57 0.0M
2025-06-19 33.64 33.69 33.50 33.50 0.0M
2025-06-18 33.92 33.92 33.72 33.76 0.1M
2025-06-17 33.93 34.00 33.80 33.89 0.1M
2025-06-16 34.16 34.25 34.07 34.19 0.1M
2025-06-13 34.04 34.20 34.00 34.07 0.1M
2025-06-12 34.36 34.45 34.18 34.36 0.1M
2025-06-11 34.61 34.64 34.48 34.48 0.1M
2025-06-10 34.63 34.63 34.48 34.56 0.1M
2025-06-09 34.66 34.67 34.51 34.59 0.1M
2025-06-06 34.53 34.67 34.49 34.63 0.1M
2025-06-05 34.53 34.61 34.35 34.51 0.0M
2025-06-04 34.40 34.52 34.36 34.45 0.0M
2025-06-03 34.37 34.37 34.09 34.28 0.1M
2025-06-02 34.30 34.30 34.04 34.26 0.1M
2025-05-30 34.29 34.48 34.24 34.31 0.1M
2025-05-29 34.54 34.54 34.20 34.24 0.0M
2025-05-28 34.53 34.55 34.26 34.26 0.0M
2025-05-27 34.47 34.63 34.46 34.51 0.0M
2025-05-26 34.42 34.48 34.37 34.47 0.0M
2025-05-23 34.45 34.48 33.59 34.05 0.1M
2025-05-22 34.43 34.43 34.14 34.36 0.0M
2025-05-21 34.53 34.60 34.35 34.59 0.1M
2025-05-20 34.46 34.64 34.37 34.58 0.5M
2025-05-19 34.22 34.35 34.05 34.35 0.2M
2025-05-16 34.27 34.35 34.11 34.25 0.1M
2025-05-15 33.77 34.10 33.74 34.10 0.1M
2025-05-14 34.32 34.33 34.14 34.23 0.0M
2025-05-13 34.31 34.38 34.28 34.32 0.1M
2025-05-12 34.19 34.31 34.00 34.31 0.1M
2025-05-09 33.82 33.89 33.78 33.84 0.0M
2025-05-08 33.68 33.87 33.60 33.70 0.1M
2025-05-07 33.62 33.66 33.48 33.55 0.1M
2025-05-06 33.82 33.82 33.44 33.70 0.1M
2025-05-05 33.72 33.86 33.65 33.86 0.1M
2025-05-02 33.43 33.71 33.36 33.69 0.1M
2025-04-30 33.06 33.10 32.74 33.07 0.1M
2025-04-29 32.89 32.95 32.80 32.92 0.1M
2025-04-28 32.80 32.89 32.74 32.77 0.1M
2025-04-25 32.69 32.71 32.53 32.64 0.0M
2025-04-24 32.29 32.53 32.16 32.51 0.1M
2025-04-23 32.23 32.54 32.20 32.35 0.1M
2025-04-22 31.56 31.83 31.47 31.83 0.0M
2025-04-17 31.65 31.73 31.49 31.60 0.1M
2025-04-16 31.53 31.72 31.40 31.72 0.0M
2025-04-15 31.44 31.80 31.42 31.79 0.1M
2025-04-14 30.95 31.29 30.91 31.26 0.3M
2025-04-11 30.69 30.69 29.99 30.45 0.2M
2025-04-10 31.46 31.53 30.42 30.42 0.2M
2025-04-09 29.59 29.87 29.06 29.34 0.3M
2025-04-08 30.14 30.77 29.83 30.50 0.2M
2025-04-07 29.24 30.92 29.00 29.72 0.3M
2025-04-04 32.36 32.43 30.80 31.04 0.3M
2025-04-03 33.01 33.15 32.58 32.64 0.2M
2025-04-02 33.59 33.59 33.32 33.53 0.1M
2025-04-01 33.66 33.77 33.49 33.69 0.1M
2025-03-31 33.52 33.57 33.23 33.35 0.0M
2025-03-28 34.04 34.12 33.76 33.85 0.1M
2025-03-27 33.97 34.13 33.88 34.09 0.1M
2025-03-26 34.52 34.52 34.17 34.21 0.1M
2025-03-25 34.36 34.58 34.29 34.43 0.1M
2025-03-24 34.47 34.48 34.14 34.21 0.1M
2025-03-21 34.32 34.35 34.12 34.23 0.1M
2025-03-20 34.60 34.64 34.26 34.45 0.1M
2025-03-19 34.44 34.63 34.40 34.60 0.1M
2025-03-18 34.44 34.62 34.41 34.52 0.2M
2025-03-17 34.09 34.34 34.06 34.34 0.1M
2025-03-14 33.65 34.08 33.62 34.05 0.2M
2025-03-13 33.71 33.91 33.62 33.68 0.1M
2025-03-12 33.69 33.88 33.50 33.73 0.1M
2025-03-11 33.92 34.02 33.36 33.43 0.2M
2025-03-10 34.59 34.59 33.96 34.00 0.1M
2025-03-07 34.45 34.54 34.30 34.47 0.1M
2025-03-06 34.77 34.79 34.32 34.58 0.1M
2025-03-05 34.67 34.92 34.64 34.64 0.1M
2025-03-04 34.86 34.86 34.33 34.37 0.1M
2025-03-03 34.90 35.23 34.67 35.15 0.1M
2025-02-28 34.51 34.75 34.43 34.75 0.1M
2025-02-27 34.67 34.79 34.53 34.73 0.4M
2025-02-26 34.70 34.90 34.64 34.86 0.1M
2025-02-25 34.45 34.69 34.44 34.50 0.1M
2025-02-24 34.51 34.58 34.29 34.47 0.1M
2025-02-21 34.38 34.53 34.38 34.50 0.1M
2025-02-20 34.40 34.50 34.26 34.32 0.1M
2025-02-19 34.69 34.69 34.30 34.37 0.1M
2025-02-18 34.62 34.71 34.52 34.67 0.2M
2025-02-17 34.40 34.56 34.39 34.56 0.1M
2025-02-14 34.41 34.49 34.32 34.37 0.1M
2025-02-13 34.30 34.45 34.13 34.45 0.0M
2025-02-12 34.15 34.19 34.00 34.13 0.1M
2025-02-11 34.04 34.13 34.00 34.12 0.0M
2025-02-10 33.94 34.07 33.92 34.05 0.0M
2025-02-07 33.98 33.99 33.81 33.85 0.0M
2025-02-06 33.76 33.97 33.74 33.97 0.0M
2025-02-05 33.43 33.60 33.38 33.60 0.0M
2025-02-04 33.30 33.45 33.16 33.45 0.1M
2025-02-03 33.14 33.37 33.12 33.36 0.2M
2025-01-31 33.63 33.76 33.59 33.62 0.0M
2025-01-30 33.38 33.59 33.38 33.57 0.1M
2025-01-29 33.31 33.37 33.22 33.30 0.0M
2025-01-28 33.09 33.25 33.09 33.11 0.1M
2025-01-27 32.77 33.03 32.72 33.01 0.1M
2025-01-24 33.14 33.20 32.95 33.01 0.0M
2025-01-23 32.89 33.02 32.82 33.01 0.1M
2025-01-22 32.88 33.04 32.82 32.90 0.1M
2025-01-21 32.61 32.76 32.61 32.76 0.1M
2025-01-20 32.63 32.72 32.55 32.64 0.2M
2025-01-17 32.50 32.65 32.50 32.60 0.1M
2025-01-16 32.26 32.39 32.22 32.39 0.1M
2025-01-15 31.75 32.10 31.72 32.04 0.0M
2025-01-14 31.83 31.87 31.40 31.63 0.0M
2025-01-13 31.68 31.72 31.55 31.65 0.0M
2025-01-10 32.03 32.12 31.82 31.82 0.1M
2025-01-09 31.82 32.13 31.82 32.11 0.1M
2025-01-08 32.02 32.14 31.79 31.97 0.2M
2025-01-07 31.86 32.03 31.75 31.99 0.1M
2025-01-06 31.67 31.92 31.57 31.91 0.1M
2025-01-03 31.73 31.73 31.53 31.57 0.1M
2025-01-02 31.61 31.77 31.41 31.77 0.1M