iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced CTB ETF USD Acc

CUSS
🏛️ Deutschland →
487.65
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
2025-09-26 485.65 489.60 484.80 487.65 0.0M
2025-09-25 487.15 488.10 483.15 485.35 0.0M
2025-09-24 490.30 493.20 490.10 490.10 0.0M
2025-09-23 490.80 494.00 489.85 493.55 0.0M
2025-09-22 490.90 491.05 487.60 490.25 0.0M
2025-09-19 493.35 497.05 490.40 490.70 0.0M
2025-09-18 486.35 492.20 485.75 491.35 0.0M
2025-09-17 482.10 485.10 481.75 485.00 0.0M
2025-09-16 485.45 486.10 478.95 479.50 0.0M
2025-09-15 487.85 489.15 486.30 487.15 0.0M
2025-09-12 489.90 491.65 488.35 488.65 0.0M
2025-09-11 485.75 490.60 483.45 490.55 0.0M
2025-09-10 484.55 487.35 483.45 484.00 0.0M
2025-09-09 487.35 488.45 482.95 484.40 0.0M
2025-09-08 488.20 488.20 483.45 486.80 0.0M
2025-09-05 487.15 489.00 482.55 484.20 0.0M
2025-09-04 481.15 484.15 480.85 483.90 0.0M
2025-09-03 479.10 480.90 478.70 478.95 0.0M
2025-09-02 480.80 481.20 476.75 476.75 0.0M
2025-09-01 480.50 481.80 479.65 481.80 0.0M
2025-08-29 484.90 485.70 480.60 480.65 0.0M
2025-08-28 487.90 488.25 483.25 483.45 0.0M
2025-08-27 483.20 487.20 483.20 486.40 0.0M
2025-08-26 479.90 481.90 478.75 481.90 0.0M
2025-08-25 481.05 481.75 479.70 480.45 0.0M
2025-08-22 470.70 482.35 470.70 482.35 0.0M
2025-08-21 468.60 469.85 465.15 469.85 0.0M
2025-08-20 470.00 470.40 464.90 467.00 0.0M
2025-08-19 469.60 473.00 469.00 470.95 0.0M
2025-08-18 467.70 470.80 467.45 470.15 0.0M
2025-08-15 472.45 472.45 465.70 466.70 0.0M
2025-08-14 475.00 476.20 469.40 470.00 0.0M
2025-08-13 467.25 470.60 467.25 469.90 0.0M
2025-08-12 458.10 463.75 458.05 463.40 0.0M
2025-08-11 458.70 460.45 458.05 458.05 0.0M
2025-08-08 458.40 460.50 456.45 456.45 0.0M
2025-08-07 457.95 462.50 455.55 455.55 0.0M
2025-08-06 464.25 464.85 458.10 458.90 0.0M
2025-08-05 463.25 464.15 457.15 457.90 0.0M
2025-08-04 455.15 459.35 455.15 459.15 0.0M
2025-08-01 465.35 465.35 447.60 451.95 0.0M
2025-07-31 469.15 473.25 468.40 468.90 0.0M
2025-07-30 469.05 473.90 469.05 473.40 0.0M
2025-07-29 471.45 475.10 468.10 468.10 0.0M
2025-07-28 467.40 469.30 467.05 467.85 0.0M
2025-07-25 461.65 463.95 460.30 461.45 0.0M
2025-07-24 463.15 464.40 461.25 461.25 0.0M
2025-07-23 463.15 465.20 462.35 464.50 0.0M
2025-07-22 457.40 459.95 456.35 459.20 0.0M
2025-07-21 463.40 464.35 461.15 461.35 0.0M
2025-07-18 465.55 465.65 461.35 461.55 0.0M
2025-07-17 459.30 464.75 458.20 464.75 0.0M
2025-07-16 453.20 459.95 448.25 448.25 0.0M
2025-07-15 462.00 463.80 460.05 460.90 0.0M
2025-07-14 456.00 459.55 455.50 459.55 0.0M
2025-07-11 463.30 463.30 459.50 460.10 0.0M
2025-07-10 459.05 465.80 458.95 465.80 0.0M
2025-07-09 457.45 460.80 457.45 458.35 0.0M
2025-07-08 455.15 459.25 455.00 458.90 0.0M
2025-07-07 456.65 459.00 456.35 456.35 0.0M
2025-07-04 456.65 456.65 453.30 454.30 0.0M
2025-07-03 456.50 461.90 456.35 459.35 0.0M
2025-07-02 454.50 454.50 450.05 452.65 0.0M
2025-07-01 446.00 451.00 442.75 451.00 0.0M
2025-06-30 449.50 450.55 446.75 447.05 0.0M
2025-06-27 448.85 450.25 447.25 449.90 0.0M
2025-06-26 443.15 446.30 441.55 446.30 0.0M
2025-06-25 449.70 450.40 445.10 445.15 0.0M
2025-06-24 449.85 449.85 447.10 448.90 0.0M
2025-06-23 442.70 445.50 442.20 442.20 0.0M
2025-06-20 442.05 447.15 441.40 444.40 0.0M
2025-06-19 444.55 444.55 438.70 438.95 0.0M
2025-06-18 442.15 447.10 441.15 445.35 0.0M
2025-06-17 441.10 444.30 439.35 443.10 0.0M
2025-06-16 442.50 444.35 441.45 443.90 0.0M
2025-06-13 439.30 445.25 439.30 443.35 0.0M
2025-06-12 447.85 447.85 442.30 445.10 0.0M
2025-06-11 455.95 459.00 454.15 454.55 0.0M
2025-06-10 455.50 456.90 453.75 456.10 0.0M
2025-06-09 453.70 456.40 452.65 453.75 0.0M
2025-06-06 448.80 455.15 447.70 451.90 0.0M
2025-06-05 446.90 449.00 441.90 447.75 0.0M
2025-06-04 450.25 450.85 446.25 447.75 0.0M
2025-06-03 438.35 447.90 436.80 447.90 0.0M
2025-06-02 438.75 441.00 434.05 438.35 0.0M
2025-05-30 444.05 445.55 442.20 443.30 0.0M
2025-05-29 456.35 457.40 443.40 443.40 0.0M
2025-05-28 449.70 451.65 447.35 447.70 0.0M
2025-05-27 443.80 447.60 441.15 447.60 0.0M
2025-05-26 440.70 443.00 440.70 442.05 0.0M
2025-05-23 442.80 442.85 431.10 438.10 0.0M
2025-05-22 442.95 442.95 437.80 442.50 0.0M
2025-05-21 451.90 452.35 447.90 448.30 0.0M
2025-05-20 455.55 458.40 454.15 458.35 0.0M
2025-05-19 458.20 458.20 451.00 455.55 0.0M
2025-05-16 457.50 461.45 457.15 461.45 0.0M
2025-05-15 455.35 456.70 453.40 456.70 0.0M
2025-05-14 459.05 459.15 455.25 457.75 0.0M
2025-05-13 458.50 463.30 458.50 461.65 0.0M
2025-05-12 461.45 466.90 457.05 458.25 0.0M
2025-05-09 439.50 441.20 436.45 438.45 0.0M
2025-05-08 434.50 438.80 433.15 438.80 0.0M
2025-05-07 428.75 429.85 426.20 428.80 0.0M
2025-05-06 430.10 430.10 425.05 429.45 0.0M
2025-05-05 429.10 433.60 427.65 433.10 0.0M
2025-05-02 429.10 430.30 425.65 430.30 0.0M
2025-04-30 420.35 422.45 410.15 417.90 0.0M
2025-04-29 418.50 420.50 414.60 417.45 0.0M
2025-04-28 415.95 421.45 415.70 416.55 0.0M
2025-04-25 418.65 419.00 413.75 415.25 0.0M
2025-04-24 407.95 415.25 405.50 414.75 0.0M
2025-04-23 409.45 421.80 408.25 412.35 0.0M
2025-04-22 392.55 397.25 391.30 396.55 0.0M
2025-04-17 401.70 402.35 397.65 399.90 0.0M
2025-04-16 399.45 404.60 397.95 402.70 0.0M
2025-04-15 404.55 410.55 400.95 406.40 0.0M
2025-04-14 397.05 405.85 397.00 400.65 0.0M
2025-04-11 398.50 398.50 385.50 387.65 0.0M
2025-04-10 424.00 424.00 395.75 395.75 0.0M
2025-04-09 384.70 390.70 374.15 382.20 0.0M
2025-04-08 405.80 415.65 405.80 407.30 0.0M
2025-04-07 383.00 407.80 378.50 398.30 0.0M
2025-04-04 418.20 419.45 397.25 403.50 0.0M
2025-04-03 437.60 440.00 419.05 422.00 0.0M
2025-04-02 455.00 457.40 449.60 457.40 0.0M
2025-04-01 453.85 456.45 448.50 456.10 0.0M
2025-03-31 449.05 451.30 444.60 450.75 0.0M
2025-03-28 464.40 466.20 453.45 453.50 0.0M
2025-03-27 469.70 470.15 463.05 465.95 0.0M
2025-03-26 471.50 474.05 468.65 470.05 0.0M
2025-03-25 471.70 473.30 470.90 472.00 0.0M
2025-03-24 464.35 472.80 464.35 471.80 0.0M
2025-03-21 461.00 461.00 456.15 460.05 0.0M
2025-03-20 465.55 467.30 461.10 464.15 0.0M
2025-03-19 455.60 461.65 455.30 461.10 0.0M
2025-03-18 456.10 457.90 453.10 454.60 0.0M
2025-03-17 451.05 458.25 449.95 456.55 0.0M
2025-03-14 448.35 454.30 446.05 452.80 0.0M
2025-03-13 449.25 453.40 444.65 445.90 0.0M
2025-03-12 451.70 457.25 447.60 450.95 0.0M
2025-03-11 453.80 456.40 446.00 448.15 0.0M
2025-03-10 463.85 464.40 456.80 459.80 0.0M
2025-03-07 465.70 465.70 457.10 457.10 0.0M
2025-03-06 470.70 474.10 464.20 469.10 0.0M
2025-03-05 477.25 478.30 466.85 466.95 0.0M
2025-03-04 487.90 489.00 472.80 474.20 0.0M
2025-03-03 507.80 508.50 498.30 498.30 0.0M
2025-02-28 502.10 504.10 499.30 502.80 0.0M
2025-02-27 508.60 509.40 505.00 507.90 0.0M
2025-02-26 504.40 509.60 503.80 507.90 0.0M
2025-02-25 506.70 507.70 497.75 500.50 0.0M
2025-02-24 509.20 512.50 503.00 507.90 0.0M
2025-02-21 522.10 527.00 516.00 517.20 0.0M
2025-02-20 528.40 529.20 520.30 520.40 0.0M
2025-02-19 533.10 533.10 528.60 531.30 0.0M
2025-02-18 529.10 532.10 528.30 530.30 0.0M
2025-02-17 528.00 529.20 526.10 527.80 0.0M
2025-02-14 528.50 529.20 526.70 526.70 0.0M
2025-02-13 524.30 530.60 524.30 525.80 0.0M
2025-02-12 530.10 533.50 523.40 524.70 0.0M
2025-02-11 535.00 535.30 531.10 532.40 0.0M
2025-02-10 537.90 539.90 535.30 536.00 0.0M
2025-02-07 538.70 539.50 534.20 535.80 0.0M
2025-02-06 540.40 543.70 539.40 540.90 0.0M
2025-02-05 532.80 535.40 531.30 535.40 0.0M
2025-02-04 532.10 533.50 529.10 533.50 0.0M
2025-02-03 531.30 535.70 528.20 535.20 0.0M
2025-01-31 539.10 542.30 539.00 540.90 0.0M
2025-01-30 536.30 539.10 535.30 538.60 0.0M
2025-01-29 534.70 536.10 532.90 533.60 0.0M
2025-01-28 528.90 533.30 528.50 530.40 0.0M
2025-01-27 530.60 533.00 523.80 527.90 0.0M
2025-01-24 536.40 536.40 532.30 534.20 0.0M
2025-01-23 538.10 538.30 534.30 537.60 0.0M
2025-01-22 538.80 540.40 536.50 537.70 0.0M
2025-01-21 535.80 538.90 535.30 538.00 0.0M
2025-01-20 536.70 537.50 531.50 535.80 0.0M
2025-01-17 536.40 541.10 535.50 537.50 0.0M
2025-01-16 532.70 535.50 529.70 534.30 0.0M
2025-01-15 524.10 536.20 523.70 531.80 0.0M
2025-01-14 522.70 526.20 520.60 520.70 0.0M
2025-01-13 516.00 519.00 513.30 517.50 0.0M
2025-01-10 523.70 524.50 516.00 517.10 0.0M
2025-01-09 523.20 525.50 521.40 523.80 0.0M
2025-01-08 524.70 525.70 518.20 522.50 0.0M
2025-01-07 523.00 527.10 519.70 523.00 0.0M
2025-01-06 527.00 530.50 524.90 528.90 0.0M
2025-01-03 523.70 526.90 521.20 525.20 0.0M
2025-01-02 520.20 528.50 520.20 527.40 0.0M