iShares Edge S&P 500 Min Vol UCITS ETF USD A

ISIBCK
🏛️ Deutschland →
91.33
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 90.49 90.49 90.49 90.49 0.0K
09:30 90.45 90.45 90.45 90.45 0.0K
10:05 90.36 90.36 90.36 90.36 0.0K
10:10 90.37 90.37 90.37 90.37 0.1K
10:15 90.42 90.42 90.42 90.42 0.1K
10:50 90.27 90.33 90.27 90.33 0.0K
11:15 90.32 90.32 90.32 90.32 0.0K
11:20 90.30 90.30 90.30 90.30 0.0K
11:30 90.34 90.34 90.34 90.34 0.1K
11:40 90.32 90.32 90.32 90.32 0.2K
11:45 90.31 90.31 90.31 90.31 0.1K
13:10 90.37 90.37 90.37 90.37 0.0K
13:25 90.39 90.39 90.39 90.39 0.0K
13:40 90.44 90.44 90.44 90.44 0.1K
14:35 90.44 90.44 90.44 90.44 0.0K
14:50 90.52 90.52 90.52 90.52 0.0K
15:05 90.60 90.60 90.60 90.60 0.0K
15:45 90.64 90.64 90.64 90.64 0.0K
16:00 90.31 90.31 90.31 90.31 0.0K
16:40 90.45 90.45 90.38 90.38 0.3K
17:00 90.46 90.58 90.46 90.58 0.0K
17:10 90.58 90.58 90.58 90.58 0.0K
17:15 90.54 90.54 90.54 90.54 0.0K
17:20 90.52 90.56 90.52 90.56 0.0K
17:35 90.57 90.57 90.57 90.57 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 91.29 91.44 90.99 91.33 0.0M
2025-10-02 91.19 91.28 91.04 91.12 0.0M
2025-10-01 90.21 91.08 90.21 91.08 0.0M
2025-09-30 90.49 90.64 90.27 90.57 0.0M
2025-09-29 91.06 91.22 90.45 90.59 0.0M
2025-09-26 90.62 91.04 90.52 90.68 0.0M
2025-09-25 90.47 90.62 90.34 90.62 0.0M
2025-09-24 90.21 90.61 90.21 90.51 0.0M
2025-09-23 90.39 90.61 90.33 90.38 0.0M
2025-09-22 90.53 90.59 90.11 90.46 0.0M
2025-09-19 90.11 90.53 90.00 90.37 0.1M
2025-09-18 89.93 90.25 89.83 90.17 0.0M
2025-09-17 89.31 89.60 89.31 89.51 0.0M
2025-09-16 89.95 90.10 89.39 89.40 0.0M
2025-09-15 90.70 90.74 90.28 90.28 0.0M
2025-09-12 90.92 91.06 90.75 90.75 0.0M
2025-09-11 90.98 91.11 90.58 90.98 0.0M
2025-09-10 90.71 90.81 90.44 90.51 0.0M
2025-09-09 89.46 89.73 89.45 89.59 0.0M
2025-09-08 89.58 89.78 89.13 89.47 0.0M
2025-09-05 90.16 90.17 89.31 89.44 0.0M
2025-09-04 89.62 89.91 89.62 89.84 0.0M
2025-09-03 89.63 89.74 89.12 89.20 0.0M
2025-09-02 89.53 89.82 88.96 89.13 0.0M
2025-09-01 89.42 89.67 89.33 89.67 0.0M
2025-08-29 89.93 90.02 89.36 89.38 0.0M
2025-08-28 90.08 90.27 89.56 89.64 0.0M
2025-08-27 90.13 90.52 90.13 90.26 0.0M
2025-08-26 89.77 89.89 89.47 89.58 0.0M
2025-08-25 89.95 90.07 89.55 89.71 0.0M
2025-08-22 90.38 90.86 89.99 90.19 0.0M
2025-08-21 90.34 90.53 89.92 90.50 0.0M
2025-08-20 90.03 90.24 89.88 89.98 0.0M
2025-08-19 89.59 90.00 89.45 89.84 0.0M
2025-08-18 89.71 89.85 89.44 89.73 0.0M
2025-08-15 89.82 89.83 89.38 89.38 0.0M
2025-08-14 89.56 89.95 89.50 89.73 0.0M
2025-08-13 88.92 89.26 88.73 89.15 0.0M
2025-08-12 89.20 89.30 88.66 88.71 0.0M
2025-08-11 89.12 89.44 89.02 89.11 0.0M
2025-08-08 88.86 89.08 88.63 88.63 0.0M
2025-08-07 88.68 89.29 88.60 88.60 0.0M
2025-08-06 89.06 89.18 88.43 88.92 0.0M
2025-08-05 89.76 89.98 89.02 89.02 0.0M
2025-08-04 88.60 89.60 88.60 89.59 0.0M
2025-08-01 90.05 90.07 88.17 88.64 0.0M
2025-07-31 90.92 91.38 90.82 90.90 0.0M
2025-07-30 90.22 91.15 90.13 90.77 0.0M
2025-07-29 90.46 90.67 90.22 90.51 0.0M
2025-07-28 89.81 90.12 89.81 89.99 0.0M
2025-07-25 89.05 89.45 89.05 89.33 0.0M
2025-07-24 89.01 89.16 88.87 88.93 0.0M
2025-07-23 88.68 88.94 88.43 88.54 0.0M
2025-07-22 88.47 88.79 88.24 88.24 0.0M
2025-07-21 88.74 88.96 88.56 88.64 0.0M
2025-07-18 88.88 88.97 88.55 88.60 0.0M
2025-07-17 88.92 88.98 88.70 88.89 0.0M
2025-07-16 87.93 88.73 87.34 87.34 0.0M
2025-07-15 88.43 88.61 88.28 88.34 0.0M
2025-07-14 87.94 88.17 87.72 88.17 0.0M
2025-07-11 88.60 88.65 87.96 87.96 0.0M
2025-07-10 88.12 88.83 88.07 88.79 0.0M
2025-07-09 88.06 88.55 88.06 88.17 0.0M
2025-07-08 88.11 88.52 88.03 88.41 0.0M
2025-07-07 88.53 88.95 88.30 88.34 0.0M
2025-07-04 88.28 88.37 88.05 88.16 0.0M
2025-07-03 87.73 88.65 87.66 88.65 0.0M
2025-07-02 88.36 88.43 87.56 87.60 0.0M
2025-07-01 87.93 88.25 87.41 88.12 0.0M
2025-06-30 87.71 87.94 87.63 87.74 0.0M
2025-06-27 87.51 87.92 87.29 87.80 0.0M
2025-06-26 87.26 87.41 87.09 87.33 0.0M
2025-06-25 88.35 88.53 87.82 87.82 0.0M
2025-06-24 88.19 88.29 87.79 87.94 0.0M
2025-06-23 87.39 88.14 87.39 87.46 0.0M
2025-06-20 87.31 87.91 87.11 87.68 0.0M
2025-06-19 87.82 87.82 87.01 87.28 0.0M
2025-06-18 87.71 87.88 87.68 87.69 0.0M
2025-06-17 87.95 88.20 87.63 88.01 0.0M
2025-06-16 88.26 88.46 88.06 88.25 0.0M
2025-06-13 88.07 88.65 87.87 88.50 0.0M
2025-06-12 88.22 88.38 87.40 88.38 0.0M
2025-06-11 89.02 89.15 88.69 88.69 0.0M
2025-06-10 89.24 89.28 88.74 89.02 0.0M
2025-06-09 89.49 89.95 88.95 89.11 0.0M
2025-06-06 89.19 90.09 89.17 89.67 0.0M
2025-06-05 89.29 89.41 88.46 89.21 0.0M
2025-06-04 89.67 89.93 89.48 89.48 0.0M
2025-06-03 89.02 89.59 88.93 89.59 0.0M
2025-06-02 88.71 88.71 88.11 88.58 0.0M
2025-05-30 89.04 89.30 88.74 89.00 0.0M
2025-05-29 89.97 90.31 88.69 88.69 0.0M
2025-05-28 89.41 89.59 89.11 89.18 0.0M
2025-05-27 88.54 89.13 88.30 89.11 0.0M
2025-05-26 88.04 88.54 88.04 88.43 0.0M
2025-05-23 88.39 88.39 87.35 87.82 0.0M
2025-05-22 88.72 89.29 88.31 88.51 0.0M
2025-05-21 89.48 89.55 88.92 89.37 0.0M
2025-05-20 90.28 90.63 90.16 90.34 0.0M
2025-05-19 89.98 90.22 89.36 90.21 0.0M
2025-05-16 89.83 90.59 89.83 90.59 0.0M
2025-05-15 88.30 89.76 88.30 89.76 0.0M
2025-05-14 89.34 89.42 88.35 88.63 0.0M
2025-05-13 89.89 90.22 89.75 89.75 0.0M
2025-05-12 89.67 90.37 89.42 89.58 0.0M
2025-05-09 88.08 88.34 87.71 87.87 0.0M
2025-05-08 88.18 88.37 87.48 88.09 0.0M
2025-05-07 86.93 87.09 86.74 87.08 0.0M
2025-05-06 87.22 87.35 86.24 87.00 0.0M
2025-05-05 87.57 87.64 86.89 87.53 0.0M
2025-05-02 87.50 87.72 87.12 87.67 0.0M
2025-04-30 86.10 86.40 85.20 86.40 0.0M
2025-04-29 85.53 85.76 84.97 85.61 0.0M
2025-04-28 85.61 85.77 85.21 85.21 0.0M
2025-04-25 85.85 86.01 84.43 84.57 0.0M
2025-04-24 84.66 85.30 84.33 85.29 0.0M
2025-04-23 84.70 86.14 84.55 84.66 0.0M
2025-04-22 81.81 82.86 81.58 82.82 0.0M
2025-04-17 83.79 84.30 83.51 83.96 0.0M
2025-04-16 84.18 85.14 83.92 84.82 0.0M
2025-04-15 85.57 86.16 85.12 85.67 0.0M
2025-04-14 84.26 85.74 84.26 85.20 0.0M
2025-04-11 83.91 83.97 81.85 82.81 0.0M
2025-04-10 87.15 87.33 83.65 83.65 0.0M
2025-04-09 81.60 82.22 80.20 81.12 0.0M
2025-04-08 84.64 86.51 84.53 85.62 0.0M
2025-04-07 80.81 84.77 80.40 83.58 0.0M
2025-04-04 88.65 88.84 86.09 86.20 0.0M
2025-04-03 89.36 89.74 88.03 89.26 0.1M
2025-04-02 92.59 92.59 91.60 92.05 0.0M
2025-04-01 92.61 92.81 91.85 92.65 0.0M
2025-03-31 91.39 92.10 91.22 92.04 0.0M
2025-03-28 92.62 93.09 91.78 91.78 0.2M
2025-03-27 92.76 92.96 92.29 92.73 0.0M
2025-03-26 92.42 92.81 92.39 92.45 0.0M
2025-03-25 92.84 92.92 92.40 92.40 0.0M
2025-03-24 92.24 93.01 92.14 92.89 0.0M
2025-03-21 91.92 92.05 91.28 91.71 0.0M
2025-03-20 92.07 92.57 91.54 92.00 0.0M
2025-03-19 90.97 91.54 90.97 91.54 0.0M
2025-03-18 91.52 91.80 90.69 90.94 0.0M
2025-03-17 90.88 91.69 90.63 91.34 0.0M
2025-03-14 90.62 91.21 90.08 90.91 0.0M
2025-03-13 90.35 91.01 90.17 90.33 0.0M
2025-03-12 90.89 91.48 89.89 90.66 0.0M
2025-03-11 92.11 92.11 90.36 90.62 0.0M
2025-03-10 92.80 93.12 92.00 92.81 0.0M
2025-03-07 92.84 92.94 92.15 92.24 0.0M
2025-03-06 93.53 93.62 92.31 92.92 0.0M
2025-03-05 94.83 94.91 93.13 93.24 0.0M
2025-03-04 97.17 97.26 95.81 95.82 0.0M
2025-03-03 98.51 98.64 97.43 97.62 0.0M
2025-02-28 97.37 97.57 97.04 97.25 0.0M
2025-02-27 97.37 98.07 97.37 98.05 0.0M
2025-02-26 97.49 97.72 97.21 97.22 0.0M
2025-02-25 97.30 97.36 96.51 96.57 0.0M
2025-02-24 97.32 97.71 97.17 97.54 0.0M
2025-02-21 97.67 98.15 97.52 97.91 0.0M
2025-02-20 98.11 98.24 97.49 97.49 0.0M
2025-02-19 97.70 98.15 97.60 98.13 0.0M
2025-02-18 97.54 97.68 97.22 97.46 0.0M
2025-02-17 97.20 97.49 97.14 97.41 0.0M
2025-02-14 97.93 97.95 97.08 97.08 0.0M
2025-02-13 97.60 97.96 97.42 97.62 0.0M
2025-02-12 98.21 98.33 97.49 97.54 0.0M
2025-02-11 98.45 98.51 98.00 98.20 0.0M
2025-02-10 98.10 98.49 98.03 98.39 0.0M
2025-02-07 97.58 98.01 97.50 97.87 0.0M
2025-02-06 97.72 98.16 97.58 97.80 0.0M
2025-02-05 96.23 96.75 96.05 96.75 0.0M
2025-02-04 96.92 97.04 95.72 96.53 0.0M
2025-02-03 96.69 97.06 96.30 97.04 0.0M
2025-01-31 96.89 97.50 96.89 97.16 0.0M
2025-01-30 96.06 96.39 95.77 96.16 0.0M
2025-01-29 96.17 96.57 95.95 96.09 0.0M
2025-01-28 95.72 96.04 95.29 95.64 0.0M
2025-01-27 95.20 95.51 93.82 94.64 0.0M
2025-01-24 96.43 96.56 95.84 95.87 0.0M
2025-01-23 96.41 96.63 96.20 96.53 0.0M
2025-01-22 96.22 96.51 95.78 96.51 0.0M
2025-01-21 95.55 96.13 95.55 95.77 0.0M
2025-01-20 96.02 96.15 95.32 95.47 0.0M
2025-01-17 95.82 96.50 95.76 96.35 0.0M
2025-01-16 95.25 95.66 95.17 95.51 0.0M
2025-01-15 93.82 95.01 93.79 94.98 0.0M
2025-01-14 94.06 94.29 93.56 93.67 0.0M
2025-01-13 93.47 93.95 93.08 93.78 0.0M
2025-01-10 94.68 94.68 93.53 93.60 0.0M
2025-01-09 94.49 94.73 94.36 94.64 0.0M
2025-01-08 94.39 94.65 93.96 94.46 0.0M
2025-01-07 93.91 94.92 93.79 94.35 0.0M
2025-01-06 95.06 95.20 94.53 94.75 0.0M
2025-01-03 94.97 95.29 94.66 95.29 0.0M
2025-01-02 94.73 95.59 94.57 95.59 0.0M