iShares Edge MSCI Wld Min Vol UCITS ETF USD A

IQQ0
🏛️ Deutschland →
62.84
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 62.73 62.73 62.73 62.73 0.0K
09:15 62.72 62.72 62.72 62.72 0.0K
09:20 62.72 62.72 62.72 62.72 0.0K
09:25 62.67 62.67 62.67 62.67 0.7K
09:45 62.70 62.70 62.70 62.70 0.0K
09:50 62.70 62.70 62.70 62.70 0.0K
10:05 62.69 62.69 62.69 62.69 0.0K
10:30 62.66 62.68 62.66 62.68 0.1K
10:40 62.65 62.65 62.65 62.65 0.0K
10:45 62.65 62.65 62.65 62.65 0.0K
10:50 62.66 62.66 62.63 62.63 0.0K
11:00 62.66 62.66 62.66 62.66 0.1K
11:30 62.69 62.69 62.69 62.69 0.0K
11:45 62.67 62.67 62.67 62.67 0.0K
11:50 62.66 62.66 62.66 62.66 0.1K
11:55 62.71 62.71 62.71 62.71 0.0K
12:10 62.67 62.67 62.67 62.67 0.7K
12:15 62.67 62.67 62.67 62.67 1.8K
12:20 62.68 62.68 62.68 62.68 0.2K
12:30 62.68 62.68 62.68 62.68 0.0K
12:35 62.66 62.66 62.66 62.66 0.0K
13:00 62.66 62.66 62.66 62.66 0.2K
13:10 62.61 62.61 62.61 62.61 0.8K
13:30 62.59 62.59 62.59 62.59 0.1K
13:35 62.59 62.59 62.59 62.59 0.0K
13:55 62.63 62.63 62.63 62.63 0.2K
14:00 62.63 62.63 62.63 62.63 4.1K
14:15 62.62 62.62 62.62 62.62 0.3K
14:25 62.58 62.63 62.58 62.63 0.3K
14:40 62.62 62.62 62.62 62.62 0.0K
14:50 62.57 62.57 62.57 62.57 1.2K
15:30 62.64 62.64 62.64 62.64 0.0K
15:45 62.71 62.71 62.71 62.71 0.2K
15:50 62.71 62.71 62.71 62.71 0.0K
16:05 62.68 62.69 62.68 62.69 2.6K
16:10 62.72 62.73 62.72 62.73 0.3K
16:15 62.74 62.74 62.74 62.74 0.0K
16:20 62.80 62.80 62.80 62.80 0.0K
16:30 62.87 62.87 62.85 62.85 2.0K
16:35 62.90 62.90 62.90 62.90 0.0K
16:45 62.93 62.93 62.92 62.92 0.0K
17:00 62.88 62.88 62.88 62.88 0.1K
17:10 62.84 62.84 62.84 62.84 0.0K
17:15 62.80 62.80 62.80 62.80 0.0K
17:20 62.81 62.81 62.81 62.81 4.1K
17:25 62.81 62.81 62.81 62.81 0.0K
17:35 62.84 62.84 62.84 62.84 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 62.75 62.93 62.57 62.84 0.0M
2025-10-02 62.54 62.63 62.41 62.61 0.0M
2025-10-01 62.34 62.81 62.26 62.81 0.1M
2025-09-30 62.28 62.54 62.17 62.43 0.0M
2025-09-29 62.37 62.47 62.10 62.29 0.0M
2025-09-26 62.21 62.44 62.18 62.30 0.0M
2025-09-25 62.09 62.34 62.06 62.11 0.0M
2025-09-24 61.92 62.23 61.86 62.17 0.0M
2025-09-23 61.78 61.95 61.75 61.77 0.0M
2025-09-22 62.03 62.06 61.77 61.85 0.0M
2025-09-19 61.90 62.20 61.90 62.06 0.0M
2025-09-18 61.93 62.18 61.90 62.11 0.0M
2025-09-17 61.62 61.91 61.61 61.86 0.0M
2025-09-16 62.08 62.11 61.64 61.68 0.0M
2025-09-15 62.74 62.76 62.34 62.34 0.0M
2025-09-12 62.88 63.07 62.79 62.82 0.0M
2025-09-11 62.65 62.91 62.54 62.91 0.0M
2025-09-10 62.78 62.83 62.33 62.38 0.0M
2025-09-09 62.43 62.58 62.41 62.58 0.0M
2025-09-08 62.69 62.74 62.20 62.45 0.0M
2025-09-05 63.00 63.00 62.45 62.51 0.0M
2025-09-04 62.86 63.08 62.86 63.04 0.0M
2025-09-03 62.86 62.89 62.50 62.60 0.0M
2025-09-02 62.86 63.00 62.74 62.76 0.0M
2025-09-01 62.77 62.91 62.72 62.91 0.0M
2025-08-29 62.80 62.85 62.60 62.60 0.0M
2025-08-28 63.13 63.19 62.60 62.65 0.0M
2025-08-27 62.93 63.15 62.93 63.08 0.0M
2025-08-26 62.90 62.91 62.57 62.64 0.0M
2025-08-25 63.06 63.13 62.80 62.86 0.0M
2025-08-22 63.72 63.96 63.20 63.33 0.0M
2025-08-21 63.62 63.65 63.31 63.65 0.0M
2025-08-20 63.26 63.74 63.24 63.52 0.0M
2025-08-19 62.70 63.15 62.64 63.06 0.0M
2025-08-18 62.71 62.84 62.53 62.79 0.0M
2025-08-15 62.68 62.70 62.40 62.48 0.0M
2025-08-14 62.50 62.71 62.50 62.57 0.0M
2025-08-13 62.15 62.41 62.08 62.31 0.0M
2025-08-12 62.57 62.58 62.12 62.14 0.0M
2025-08-11 62.39 62.67 62.34 62.52 0.0M
2025-08-08 62.29 62.46 62.20 62.20 0.0M
2025-08-07 62.17 62.47 62.03 62.03 0.0M
2025-08-06 62.53 62.56 62.11 62.36 0.0M
2025-08-05 62.76 62.81 62.43 62.48 0.0M
2025-08-04 62.17 62.54 62.11 62.54 0.0M
2025-08-01 62.61 62.66 61.81 62.01 0.0M
2025-07-31 62.94 63.15 62.80 62.86 0.0M
2025-07-30 62.72 63.17 62.69 62.97 0.0M
2025-07-29 62.54 62.88 62.43 62.80 0.0M
2025-07-28 62.37 62.54 62.24 62.37 0.0M
2025-07-25 62.13 62.36 62.09 62.16 0.0M
2025-07-24 62.18 62.27 62.07 62.17 0.0M
2025-07-23 62.13 62.30 62.07 62.11 0.0M
2025-07-22 61.71 62.19 61.64 61.82 0.0M
2025-07-21 62.01 62.04 61.79 61.82 0.0M
2025-07-18 62.20 62.23 61.76 61.97 0.1M
2025-07-17 62.21 62.26 62.10 62.19 0.0M
2025-07-16 61.60 62.09 61.30 61.30 0.0M
2025-07-15 61.99 62.02 61.77 61.77 0.0M
2025-07-14 61.70 61.97 61.60 61.91 0.0M
2025-07-11 62.13 62.13 61.69 61.70 0.0M
2025-07-10 62.00 62.33 61.96 62.32 0.0M
2025-07-09 62.04 62.26 61.99 62.05 0.0M
2025-07-08 62.08 62.27 62.03 62.17 0.0M
2025-07-07 62.17 62.45 62.17 62.27 0.0M
2025-07-04 62.09 62.16 61.92 62.05 0.0M
2025-07-03 61.80 62.30 61.78 62.26 0.0M
2025-07-02 62.49 62.55 61.75 61.82 0.0M
2025-07-01 62.27 62.52 61.89 62.42 0.0M
2025-06-30 62.00 62.18 62.00 62.07 0.0M
2025-06-27 61.86 62.05 61.70 62.03 0.0M
2025-06-26 61.75 61.76 61.60 61.73 0.0M
2025-06-25 62.50 62.61 61.96 61.96 0.0M
2025-06-24 62.58 62.66 62.33 62.34 0.0M
2025-06-23 62.15 62.64 62.15 62.33 0.0M
2025-06-20 62.19 62.49 62.16 62.40 0.0M
2025-06-19 62.54 62.59 62.31 62.34 0.0M
2025-06-18 62.59 62.64 62.46 62.46 0.0M
2025-06-17 62.49 62.64 62.30 62.57 0.0M
2025-06-16 62.78 62.85 62.67 62.68 0.0M
2025-06-13 62.78 63.19 62.65 62.93 0.0M
2025-06-12 62.90 62.90 62.37 62.84 0.0M
2025-06-11 63.42 63.46 63.07 63.11 0.0M
2025-06-10 63.60 63.63 63.23 63.43 0.0M
2025-06-09 63.76 63.92 63.34 63.52 0.0M
2025-06-06 63.69 64.06 63.66 63.88 0.0M
2025-06-05 63.78 63.84 63.20 63.54 0.0M
2025-06-04 64.09 64.17 63.88 63.88 0.0M
2025-06-03 63.93 64.13 63.80 63.96 0.0M
2025-06-02 63.93 63.96 63.45 63.74 0.0M
2025-05-30 64.00 64.20 63.84 64.00 0.0M
2025-05-29 64.34 64.39 63.63 63.63 0.0M
2025-05-28 64.32 64.42 64.05 64.12 0.0M
2025-05-27 64.14 64.38 64.02 64.24 0.0M
2025-05-26 63.93 64.17 63.86 64.02 0.0M
2025-05-23 63.98 64.01 63.38 63.71 0.0M
2025-05-22 64.11 64.21 63.77 64.03 0.0M
2025-05-21 64.51 64.53 64.21 64.32 0.0M
2025-05-20 64.73 65.02 64.63 64.93 0.0M
2025-05-19 64.51 64.69 64.24 64.69 0.0M
2025-05-16 64.26 64.77 64.26 64.77 0.0M
2025-05-15 63.02 64.08 63.01 64.08 0.0M
2025-05-14 63.57 63.66 63.00 63.18 0.0M
2025-05-13 64.33 64.45 63.83 63.90 0.0M
2025-05-12 64.78 64.98 64.10 64.35 0.1M
2025-05-09 64.11 64.21 63.73 63.94 0.0M
2025-05-08 64.27 64.43 63.77 64.08 0.0M
2025-05-07 63.72 63.92 63.63 63.92 0.0M
2025-05-06 63.94 63.97 63.52 63.88 0.0M
2025-05-05 63.74 63.93 63.56 63.92 0.0M
2025-05-02 63.80 64.00 63.48 63.69 0.0M
2025-04-30 63.01 63.30 62.53 63.30 0.0M
2025-04-29 62.59 62.73 62.30 62.66 0.0M
2025-04-28 62.37 62.61 62.25 62.35 0.0M
2025-04-25 62.55 62.62 61.81 61.85 0.0M
2025-04-24 62.24 62.50 61.99 62.44 0.0M
2025-04-23 62.57 62.92 62.33 62.41 0.0M
2025-04-22 61.11 61.62 60.93 61.62 0.0M
2025-04-17 62.06 62.33 61.81 62.14 0.0M
2025-04-16 62.28 62.65 61.86 62.59 0.0M
2025-04-15 62.50 62.85 62.23 62.67 0.0M
2025-04-14 61.38 62.26 61.28 62.05 0.0M
2025-04-11 61.02 61.02 59.69 60.57 0.1M
2025-04-10 62.84 62.90 60.98 60.98 0.0M
2025-04-09 59.95 60.27 58.80 59.49 0.1M
2025-04-08 61.38 62.55 61.26 62.09 0.1M
2025-04-07 59.89 62.50 59.23 60.87 0.1M
2025-04-04 64.49 64.66 62.99 62.99 0.1M
2025-04-03 64.64 65.10 63.68 64.83 0.1M
2025-04-02 66.23 66.28 65.73 65.96 0.0M
2025-04-01 66.30 66.37 65.90 66.35 0.0M
2025-03-31 65.45 66.13 65.35 65.97 0.0M
2025-03-28 66.01 66.27 65.67 65.72 0.0M
2025-03-27 65.97 66.21 65.75 66.07 0.0M
2025-03-26 65.61 65.96 65.48 65.78 0.0M
2025-03-25 65.69 65.80 65.54 65.54 0.0M
2025-03-24 65.45 65.77 65.32 65.60 0.0M
2025-03-21 65.34 65.39 65.10 65.24 0.0M
2025-03-20 65.49 65.68 65.18 65.34 0.0M
2025-03-19 65.06 65.28 64.98 65.25 0.0M
2025-03-18 65.13 65.32 64.82 64.92 0.0M
2025-03-17 64.58 65.14 64.43 65.05 0.0M
2025-03-14 64.37 64.65 63.97 64.52 0.0M
2025-03-13 64.17 64.56 64.12 64.35 0.0M
2025-03-12 64.49 64.84 63.76 64.15 0.0M
2025-03-11 65.58 65.68 64.35 64.37 0.1M
2025-03-10 65.86 66.39 65.43 66.09 0.0M
2025-03-07 65.51 65.69 65.12 65.53 0.0M
2025-03-06 65.82 65.90 65.16 65.54 0.0M
2025-03-05 66.52 66.63 65.70 65.70 0.0M
2025-03-04 68.06 68.10 67.45 67.47 0.0M
2025-03-03 68.47 68.54 68.17 68.24 0.2M
2025-02-28 67.70 67.94 67.64 67.78 0.0M
2025-02-27 67.42 67.94 67.32 67.89 0.0M
2025-02-26 67.59 67.73 67.33 67.33 0.0M
2025-02-25 67.34 67.47 67.23 67.37 0.0M
2025-02-24 66.88 67.18 66.84 67.16 0.0M
2025-02-21 66.85 67.06 66.70 67.06 0.0M
2025-02-20 67.08 67.15 66.73 66.74 0.0M
2025-02-19 66.85 67.07 66.73 67.03 0.0M
2025-02-18 66.78 66.92 66.65 66.74 0.1M
2025-02-17 66.52 66.73 66.50 66.72 0.0M
2025-02-14 67.00 67.02 66.56 66.61 0.0M
2025-02-13 66.87 67.19 66.77 67.02 0.0M
2025-02-12 67.14 67.22 66.93 66.93 0.0M
2025-02-11 67.29 67.34 66.97 67.14 0.0M
2025-02-10 67.16 67.35 67.05 67.22 0.0M
2025-02-07 66.82 67.10 66.72 67.03 0.0M
2025-02-06 67.03 67.27 66.94 67.01 0.0M
2025-02-05 66.24 66.52 66.20 66.50 0.0M
2025-02-04 66.60 66.68 66.31 66.44 0.0M
2025-02-03 66.48 66.70 66.14 66.69 0.1M
2025-01-31 66.36 66.66 66.23 66.33 0.1M
2025-01-30 65.75 66.14 65.60 66.11 0.0M
2025-01-29 65.46 65.89 65.39 65.76 0.0M
2025-01-28 65.35 65.74 65.35 65.52 0.0M
2025-01-27 64.42 64.84 64.22 64.84 0.0M
2025-01-24 64.43 64.48 64.12 64.19 0.0M
2025-01-23 64.57 64.60 64.37 64.51 0.0M
2025-01-22 64.51 64.64 64.36 64.50 0.0M
2025-01-21 64.44 64.73 64.41 64.61 0.0M
2025-01-20 64.70 64.76 64.29 64.33 0.0M
2025-01-17 64.83 65.00 64.70 64.94 0.0M
2025-01-16 64.30 64.54 64.27 64.51 0.1M
2025-01-15 63.97 64.33 63.90 64.32 0.0M
2025-01-14 64.04 64.10 63.73 63.81 0.0M
2025-01-13 63.72 64.09 63.54 63.96 0.0M
2025-01-10 64.17 64.20 63.77 63.82 0.0M
2025-01-09 64.13 64.26 64.06 64.26 0.0M
2025-01-08 63.84 64.05 63.75 64.05 0.0M
2025-01-07 63.35 63.97 63.31 63.82 0.0M
2025-01-06 64.19 64.25 63.70 63.76 0.0M
2025-01-03 64.23 64.50 64.15 64.46 0.0M
2025-01-02 64.10 64.67 63.97 64.67 0.0M