iShares S&P 500 EUR Hedged UCITS ETF (Acc)

IUSEA
🏛️ Deutschland →
140.11
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 138.55 138.55 138.54 138.54 0.8K
09:05 138.56 138.56 138.50 138.50 0.3K
09:10 138.57 138.59 138.57 138.59 0.2K
09:15 138.58 138.58 138.58 138.58 0.1K
09:20 138.60 138.60 138.60 138.60 0.3K
09:25 138.64 138.64 138.64 138.64 0.0K
09:30 138.64 138.64 138.64 138.64 0.6K
09:45 138.63 138.63 138.63 138.63 0.0K
09:55 138.66 138.66 138.66 138.66 0.2K
10:05 138.71 138.71 138.71 138.71 0.1K
10:35 138.73 138.73 138.73 138.73 0.0K
10:40 138.74 138.74 138.74 138.74 1.5K
10:55 138.79 138.79 138.79 138.79 0.0K
11:10 138.78 138.78 138.78 138.78 0.1K
11:15 138.78 138.78 138.78 138.78 0.1K
11:20 138.77 138.77 138.77 138.77 0.1K
11:45 138.83 138.83 138.83 138.83 0.2K
11:50 138.79 138.79 138.79 138.79 0.3K
11:55 138.74 138.74 138.74 138.74 0.1K
12:00 138.74 138.74 138.74 138.74 0.0K
12:05 138.74 138.74 138.74 138.74 0.0K
12:10 138.77 138.77 138.77 138.77 0.0K
12:30 138.84 138.84 138.84 138.84 0.0K
12:50 138.86 138.86 138.81 138.81 0.1K
13:00 138.80 138.81 138.80 138.81 0.5K
13:10 138.71 138.71 138.71 138.71 0.0K
13:45 138.68 138.68 138.68 138.68 0.0K
13:55 138.73 138.73 138.73 138.73 0.3K
14:30 138.75 138.75 138.75 138.75 0.0K
15:00 138.74 138.74 138.74 138.74 0.0K
15:10 138.79 138.79 138.79 138.79 0.2K
15:25 138.70 138.70 138.70 138.70 0.0K
15:35 138.54 138.54 138.54 138.54 0.1K
15:40 138.50 138.52 138.50 138.52 0.1K
15:50 138.65 138.65 138.65 138.65 0.0K
15:55 138.62 138.62 138.62 138.62 0.1K
16:05 138.70 138.70 138.70 138.70 0.7K
16:10 138.68 138.68 138.68 138.68 0.0K
16:20 138.67 138.67 138.67 138.67 0.0K
16:25 138.69 138.69 138.69 138.69 0.8K
16:30 138.67 138.67 138.67 138.67 0.0K
16:50 138.67 138.67 138.67 138.67 0.1K
16:55 138.63 138.63 138.63 138.63 0.3K
17:25 138.43 138.45 138.43 138.45 0.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 139.97 140.17 139.32 140.11 0.1M
2025-10-02 139.64 139.92 139.24 139.26 0.0M
2025-10-01 137.92 139.01 137.82 139.01 0.0M
2025-09-30 138.27 138.39 138.02 138.14 0.0M
2025-09-29 138.55 138.86 138.38 138.38 0.0M
2025-09-26 137.49 138.15 137.30 137.68 0.0M
2025-09-25 137.92 138.06 136.90 137.45 0.0M
2025-09-24 138.60 138.68 138.19 138.24 0.0M
2025-09-23 139.14 139.21 138.98 139.01 0.0M
2025-09-22 138.33 138.81 138.01 138.72 0.0M
2025-09-19 137.73 138.32 137.65 137.91 0.0M
2025-09-18 137.87 138.44 137.44 138.18 0.1M
2025-09-17 137.37 137.47 137.18 137.24 0.0M
2025-09-16 137.70 137.95 137.23 137.31 0.1M
2025-09-15 137.13 137.65 136.87 137.55 0.0M
2025-09-12 136.95 137.11 136.75 136.97 0.0M
2025-09-11 136.08 137.01 135.97 137.01 0.0M
2025-09-10 135.88 136.34 135.69 135.98 0.0M
2025-09-09 135.40 135.53 134.87 135.14 0.0M
2025-09-08 135.04 135.38 134.93 135.28 0.0M
2025-09-05 135.54 136.17 134.17 134.70 0.0M
2025-09-04 134.29 134.73 134.22 134.68 0.0M
2025-09-03 133.67 134.21 133.50 133.95 0.0M
2025-09-02 134.40 134.41 132.51 132.51 0.0M
2025-09-01 134.40 134.64 134.40 134.63 0.0M
2025-08-29 135.18 135.19 134.14 134.27 0.0M
2025-08-28 135.03 135.09 134.62 134.93 0.0M
2025-08-27 134.64 134.84 134.50 134.84 0.0M
2025-08-26 133.85 134.10 133.71 134.02 0.1M
2025-08-25 134.42 134.54 134.15 134.47 0.0M
2025-08-22 132.47 134.85 132.47 134.85 0.0M
2025-08-21 133.20 133.22 132.50 133.06 0.0M
2025-08-20 133.20 133.43 132.24 132.86 0.0M
2025-08-19 134.10 134.41 133.79 133.89 0.0M
2025-08-18 134.21 134.28 133.98 134.12 0.0M
2025-08-15 135.01 135.01 134.24 134.36 0.0M
2025-08-14 134.45 134.63 133.99 134.30 0.0M
2025-08-13 134.25 134.86 134.22 134.39 0.0M
2025-08-12 132.91 133.82 132.65 133.82 0.0M
2025-08-11 133.35 133.36 132.95 133.03 0.0M
2025-08-08 132.34 132.98 132.29 132.73 0.0M
2025-08-07 132.49 133.30 132.07 132.08 0.0M
2025-08-06 131.77 132.13 131.26 132.13 0.0M
2025-08-05 132.21 132.22 131.04 131.10 0.0M
2025-08-04 130.44 131.50 130.44 131.47 0.0M
2025-08-01 131.66 131.66 129.60 129.96 0.0M
2025-07-31 133.88 134.16 132.80 133.17 0.0M
2025-07-30 132.88 133.10 132.78 132.86 0.0M
2025-07-29 133.31 133.50 132.83 132.83 0.0M
2025-07-28 133.62 133.62 133.00 133.19 0.0M
2025-07-25 132.74 132.90 132.61 132.88 0.0M
2025-07-24 132.45 132.86 132.38 132.77 0.0M
2025-07-23 131.79 132.00 131.66 131.80 0.0M
2025-07-22 131.33 131.47 130.93 131.22 0.0M
2025-07-21 131.47 131.98 131.35 131.98 0.0M
2025-07-18 131.58 131.58 131.08 131.22 0.0M
2025-07-17 130.63 131.09 130.49 131.08 0.0M
2025-07-16 129.77 130.37 129.27 129.27 0.0M
2025-07-15 131.03 131.26 130.47 130.66 0.0M
2025-07-14 129.70 130.50 129.70 130.50 0.0M
2025-07-11 130.51 130.51 130.00 130.48 0.0M
2025-07-10 130.16 130.95 130.13 130.95 0.0M
2025-07-09 129.76 130.56 129.67 130.13 0.0M
2025-07-08 129.93 130.12 129.68 129.74 0.0M
2025-07-07 130.31 130.56 130.06 130.12 0.0M
2025-07-04 130.46 130.46 129.98 130.18 0.0M
2025-07-03 129.98 130.93 129.81 130.88 0.0M
2025-07-02 129.74 129.74 129.03 129.60 0.0M
2025-07-01 129.23 129.32 128.84 129.22 0.0M
2025-06-30 129.17 129.29 128.87 129.04 0.0M
2025-06-27 128.48 128.90 128.35 128.90 0.0M
2025-06-26 127.50 127.98 127.47 127.98 0.0M
2025-06-25 127.20 127.44 127.12 127.15 0.0M
2025-06-24 126.98 127.04 126.56 126.98 0.0M
2025-06-23 124.51 125.40 124.44 125.06 0.0M
2025-06-20 124.62 125.63 124.47 124.97 0.0M
2025-06-19 124.58 124.60 123.60 123.72 0.0M
2025-06-18 125.24 125.60 124.95 125.48 0.1M
2025-06-17 125.51 125.78 125.13 125.58 0.0M
2025-06-16 125.44 126.39 125.27 126.20 0.0M
2025-06-13 124.65 125.58 124.48 125.55 0.0M
2025-06-12 125.68 126.16 125.09 126.05 0.0M
2025-06-11 125.86 126.78 125.80 126.44 0.0M
2025-06-10 125.43 125.83 125.20 125.62 0.0M
2025-06-09 125.36 125.60 125.28 125.52 0.0M
2025-06-06 124.63 125.67 124.51 125.24 0.0M
2025-06-05 124.75 125.38 124.37 125.38 0.0M
2025-06-04 124.79 125.14 124.71 124.95 0.0M
2025-06-03 123.68 124.65 123.34 124.65 0.0M
2025-06-02 122.93 123.46 122.49 123.29 0.0M
2025-05-30 123.30 123.59 122.87 123.27 0.0M
2025-05-29 124.97 125.41 123.48 123.51 0.0M
2025-05-28 123.70 124.00 123.42 123.42 0.0M
2025-05-27 122.77 123.39 122.49 123.39 0.0M
2025-05-26 122.64 122.93 122.51 122.72 0.0M
2025-05-23 122.16 122.42 120.09 121.36 0.0M
2025-05-22 122.55 123.09 121.62 122.34 0.0M
2025-05-21 123.65 124.05 123.28 123.95 0.0M
2025-05-20 124.30 124.64 124.23 124.45 0.0M
2025-05-19 123.28 124.37 122.88 124.28 0.0M
2025-05-16 123.72 124.26 123.72 124.07 0.1M
2025-05-15 122.90 123.54 122.44 123.54 0.0M
2025-05-14 123.38 123.56 123.00 123.38 0.1M
2025-05-13 121.85 123.37 121.77 123.37 0.2M
2025-05-12 121.78 122.39 121.25 121.58 0.0M
2025-05-09 118.58 119.07 118.20 118.49 0.0M
2025-05-08 118.59 119.10 117.94 118.92 0.0M
2025-05-07 117.78 118.01 117.16 117.33 0.0M
2025-05-06 117.90 117.90 116.88 117.86 0.0M
2025-05-05 118.16 118.50 117.87 118.42 0.0M
2025-05-02 117.85 118.79 117.15 118.65 0.0M
2025-04-30 116.14 116.27 113.93 115.37 0.0M
2025-04-29 115.71 116.10 115.10 115.75 0.0M
2025-04-28 115.44 116.04 114.95 115.05 0.0M
2025-04-25 115.53 115.56 114.45 114.77 0.0M
2025-04-24 112.32 114.25 111.89 114.08 0.0M
2025-04-23 112.61 114.85 112.61 113.19 0.0M
2025-04-22 109.71 110.81 109.24 110.51 0.0M
2025-04-17 111.61 112.03 110.50 111.01 0.0M
2025-04-16 111.91 113.08 111.55 112.43 0.0M
2025-04-15 113.49 114.07 112.80 113.65 0.1M
2025-04-14 113.53 114.41 113.35 113.42 0.0M
2025-04-11 111.42 111.56 109.80 110.43 0.0M
2025-04-10 113.69 113.69 110.08 110.08 0.0M
2025-04-09 104.75 105.88 102.37 104.65 0.1M
2025-04-08 107.55 110.23 107.25 108.60 0.1M
2025-04-07 101.98 109.26 101.18 105.09 0.1M
2025-04-04 112.57 112.60 107.20 108.68 0.0M
2025-04-03 115.14 115.50 113.45 114.01 0.1M
2025-04-02 117.73 118.43 116.63 118.39 0.0M
2025-04-01 117.48 118.03 116.52 117.85 0.0M
2025-03-31 116.02 116.35 115.04 116.26 0.0M
2025-03-28 118.71 119.10 117.08 117.13 0.0M
2025-03-27 119.44 119.89 118.84 119.47 0.0M
2025-03-26 120.73 120.95 119.80 119.96 0.0M
2025-03-25 120.48 121.03 120.37 120.64 0.0M
2025-03-24 119.66 120.59 119.66 120.53 0.0M
2025-03-21 118.47 118.47 117.37 118.18 0.0M
2025-03-20 119.34 119.58 118.00 118.83 0.0M
2025-03-19 117.59 118.67 117.59 118.46 0.0M
2025-03-18 118.64 118.98 117.34 117.83 0.0M
2025-03-17 117.40 118.69 117.39 118.36 0.0M
2025-03-14 116.42 117.94 116.37 117.73 0.0M
2025-03-13 116.67 117.44 116.02 116.26 0.0M
2025-03-12 117.17 118.17 116.45 117.75 0.0M
2025-03-11 117.85 118.16 116.42 116.88 0.0M
2025-03-10 120.00 120.00 117.97 118.32 0.2M
2025-03-07 120.31 120.76 119.05 119.05 0.0M
2025-03-06 121.70 121.73 120.32 121.16 0.0M
2025-03-05 121.56 121.95 120.32 120.32 0.0M
2025-03-04 122.36 122.68 119.96 120.32 0.0M
2025-03-03 124.74 125.15 123.99 124.17 0.0M
2025-02-28 122.88 123.35 122.32 123.19 0.0M
2025-02-27 125.12 125.50 123.93 124.71 0.0M
2025-02-26 125.05 125.67 124.80 125.46 0.0M
2025-02-25 125.03 125.39 123.85 123.85 0.0M
2025-02-24 126.26 126.60 125.11 125.82 0.0M
2025-02-21 127.90 128.12 127.00 127.37 0.0M
2025-02-20 128.19 128.38 127.36 127.42 0.1M
2025-02-19 128.28 128.32 127.88 128.12 0.0M
2025-02-18 128.30 128.41 127.78 127.94 0.0M
2025-02-17 128.04 128.15 127.99 128.15 0.0M
2025-02-14 128.04 128.10 127.67 127.88 0.0M
2025-02-13 126.68 127.43 126.35 127.35 0.0M
2025-02-12 126.98 126.99 125.58 126.01 0.0M
2025-02-11 126.42 126.90 126.32 126.86 0.0M
2025-02-10 126.42 126.96 126.42 126.74 0.0M
2025-02-07 127.18 127.48 126.33 126.33 0.0M
2025-02-06 126.98 127.22 126.86 127.06 0.0M
2025-02-05 125.70 126.26 125.48 126.24 0.0M
2025-02-04 125.27 126.34 124.91 126.25 0.0M
2025-02-03 124.38 125.68 124.00 125.68 0.0M
2025-01-31 127.45 128.02 127.43 127.86 0.0M
2025-01-30 126.90 127.17 126.15 126.57 0.0M
2025-01-29 127.13 127.13 126.41 126.55 0.0M
2025-01-28 126.00 126.66 125.46 126.21 0.0M
2025-01-27 125.62 125.85 124.09 125.23 0.0M
2025-01-24 127.85 128.24 127.80 128.05 0.0M
2025-01-23 127.18 127.58 127.03 127.58 0.0M
2025-01-22 126.98 127.50 126.98 127.50 0.0M
2025-01-21 125.71 126.26 125.71 126.26 0.0M
2025-01-20 125.66 126.41 125.26 126.08 0.0M
2025-01-17 124.48 125.72 124.48 125.69 0.0M
2025-01-16 125.12 125.12 124.42 124.56 0.0M
2025-01-15 122.32 124.49 122.32 124.05 0.0M
2025-01-14 122.64 123.00 121.98 121.98 0.0M
2025-01-13 121.49 121.59 120.79 121.37 0.0M
2025-01-10 123.57 123.83 121.71 121.78 0.0M
2025-01-09 123.35 123.84 123.35 123.49 0.0M
2025-01-08 123.94 124.14 123.18 123.76 0.0M
2025-01-07 125.07 125.46 124.04 124.39 0.0M
2025-01-06 124.61 126.02 124.57 126.02 0.0M
2025-01-03 123.28 124.10 123.09 124.10 0.0M
2025-01-02 123.99 124.51 123.10 123.70 0.1M