iShares VII PLC - iShares Core FTSE 100 ETF GBP Acc

CUKX
🏛️ Deutschland →
212.20
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
2021-12-30 153.08 153.50 153.08 153.50 0.0M
2021-12-29 153.26 153.28 153.26 153.28 0.0M
2021-12-28 151.88 153.68 151.88 153.68 0.0M
2021-12-27 151.48 151.54 151.48 151.54 0.0M
2021-12-23 150.30 152.04 150.30 151.58 0.0M
2021-12-22 148.96 150.28 148.96 150.28 0.0M
2021-12-21 148.14 149.06 148.06 149.06 0.0M
2021-12-20 145.26 146.32 144.88 146.22 0.0M
2021-12-17 147.60 148.52 147.60 147.66 0.0M
2021-12-16 147.92 148.66 147.92 148.18 0.0M
2021-12-15 146.78 147.14 146.30 146.30 0.0M
2021-12-14 147.62 147.92 147.18 147.18 0.0M
2021-12-13 148.56 148.56 147.54 147.54 0.0M
2021-12-10 148.44 148.44 148.28 148.28 0.0M
2021-12-09 148.28 148.28 148.26 148.26 0.0M
2021-12-08 148.84 149.80 148.84 149.14 0.0M
2021-12-07 147.84 149.88 147.84 149.88 0.0M
2021-12-06 145.72 146.60 145.72 146.06 0.0M
2021-12-03 146.12 146.12 144.90 144.90 0.0M
2021-12-02 144.78 145.92 144.54 145.92 0.0M
2021-12-01 145.32 146.22 145.24 145.96 0.0M
2021-11-30 143.74 144.82 143.28 144.82 0.0M
2021-11-29 146.10 146.42 145.58 145.98 0.0M
2021-11-26 145.72 146.06 143.74 143.74 0.0M
2021-11-25 150.70 150.72 150.30 150.52 0.0M
2021-11-24 150.20 150.38 150.16 150.16 0.0M
2021-11-23 149.00 149.04 148.68 148.96 0.0M
2021-11-22 149.70 149.72 149.28 149.28 0.0M
2021-11-19 150.32 150.36 149.02 149.02 0.0M
2021-11-18 150.38 150.38 149.28 149.28 0.0M
2021-11-17 150.46 150.46 150.36 150.36 0.0M
2021-11-16 150.24 151.00 150.24 150.70 0.0M
2021-11-15 149.04 150.06 149.04 150.06 0.0M
2021-11-12 149.30 149.30 149.26 149.26 0.0M
2021-11-11 148.22 149.10 148.22 149.10 0.0M
2021-11-10 147.50 148.26 147.50 148.26 0.0M
2021-11-09 147.50 148.38 147.20 147.32 0.0M
2021-11-08 147.30 147.52 147.30 147.52 0.0M
2021-11-05 146.80 147.74 146.80 147.72 0.0M
2021-11-04 148.52 148.52 147.38 147.38 0.0M
2021-11-03 147.80 147.82 147.70 147.82 0.0M
2021-11-02 148.12 148.12 147.40 147.94 0.0M
2021-11-01 148.46 149.18 148.44 148.44 0.0M
2021-10-29 147.34 148.16 147.34 148.16 0.0M
2021-10-28 148.50 148.56 148.00 148.24 0.0M
2021-10-27 149.28 149.32 148.72 148.94 0.0M
2021-10-26 148.22 149.62 148.22 149.50 0.0M
2021-10-25 147.68 148.50 147.68 148.50 0.0M
2021-10-22 148.06 148.06 148.06 148.06 0.0M
2021-10-21 147.70 147.92 147.42 147.46 0.0M
2021-10-20 147.72 148.42 147.62 148.42 0.0M
2021-10-19 147.52 148.22 147.30 148.22 0.0M
2021-10-18 147.84 147.90 147.20 147.20 0.0M
2021-10-15 147.62 148.24 147.62 148.24 0.0M
2021-10-14 146.66 147.32 146.66 147.18 0.0M
2021-10-13 144.84 145.40 144.54 145.40 0.0M
2021-10-12 143.84 145.14 143.84 145.14 0.0M
2021-10-11 144.64 145.04 144.64 145.04 0.0M
2021-10-08 144.22 144.44 144.22 144.44 0.0M
2021-10-07 143.92 144.48 143.60 144.48 0.0M
2021-10-06 142.56 142.56 141.32 142.54 0.0M
2021-10-05 142.64 143.88 142.64 143.76 0.0M
2021-10-04 141.48 142.28 141.48 142.28 0.0M
2021-10-01 140.98 141.50 140.98 141.50 0.0M
2021-09-30 142.94 143.18 142.36 142.36 0.0M
2021-09-29 140.90 141.68 140.90 141.66 0.0M
2021-09-28 141.56 141.56 140.40 140.40 0.0M
2021-09-27 143.60 143.60 143.14 143.14 0.0M
2021-09-24 143.12 143.12 142.36 142.48 0.0M
2021-09-23 143.28 143.28 143.00 143.00 0.0M
2021-09-22 141.12 142.48 141.12 142.48 0.0M
2021-09-21 140.04 140.78 140.04 140.78 0.0M
2021-09-20 139.16 139.16 138.22 138.80 0.0M
2021-09-17 143.48 143.48 141.42 141.42 0.0M
2021-09-16 142.38 143.14 142.38 143.14 0.0M
2021-09-15 141.96 142.40 141.96 142.40 0.0M
2021-09-14 142.90 143.32 142.90 143.32 0.0M
2021-09-13 142.90 143.18 142.90 142.96 0.0M
2021-09-10 142.42 142.44 142.42 142.44 0.0M
2021-09-09 141.78 141.78 141.24 141.24 0.0M
2021-09-08 143.30 143.34 142.12 142.72 0.0M
2021-09-07 144.52 144.52 143.78 143.78 0.0M
2021-09-06 144.42 144.86 144.42 144.86 0.0M
2021-09-03 144.22 144.54 144.08 144.08 0.0M
2021-09-02 143.38 144.12 143.38 144.12 0.0M
2021-09-01 143.72 143.90 143.72 143.72 0.0M
2021-08-31 144.14 144.14 144.14 144.14 0.0M
2021-08-30 143.84 143.92 143.84 143.92 0.0M
2021-08-27 143.22 144.02 143.22 143.98 0.0M
2021-08-26 143.36 143.58 143.36 143.58 0.0M
2021-08-25 143.26 143.80 143.26 143.80 0.0M
2021-08-24 143.60 143.60 142.58 143.48 0.0M
2021-08-23 143.32 143.32 142.66 143.04 0.0M
2021-08-20 141.98 142.66 141.58 142.62 0.0M
2021-08-19 142.74 142.74 141.60 142.04 0.0M
2021-08-18 145.12 145.12 144.46 144.82 0.0M
2021-08-17 144.02 144.82 144.02 144.82 0.0M
2021-08-16 144.68 145.06 144.44 144.64 0.0M
2021-08-13 145.74 146.06 145.74 145.84 0.0M
2021-08-12 146.32 146.44 146.32 146.32 0.0M
2021-08-11 145.14 145.74 145.14 145.74 0.0M
2021-08-10 144.20 144.98 144.20 144.98 0.0M
2021-08-09 143.50 144.22 143.50 144.22 0.0M
2021-08-06 143.50 143.74 143.50 143.74 0.0M
2021-08-05 142.94 143.52 142.94 143.52 0.0M
2021-08-04 143.06 143.44 143.06 143.12 0.0M
2021-08-03 141.88 142.80 141.88 142.74 0.0M
2021-08-02 141.72 142.20 141.58 141.64 0.0M
2021-07-30 141.24 141.30 141.04 141.30 0.0M
2021-07-29 141.36 141.70 141.36 141.70 0.0M
2021-07-28 140.48 141.14 140.48 140.92 0.0M
2021-07-27 140.44 140.44 139.14 140.20 0.0M
2021-07-26 139.68 140.78 139.68 140.78 0.0M
2021-07-23 139.92 140.76 139.92 140.76 0.0M
2021-07-22 139.58 140.00 139.10 139.10 0.0M
2021-07-21 136.40 139.34 136.40 139.34 0.0M
2021-07-20 136.22 136.68 136.22 136.68 0.0M
2021-07-19 138.60 138.60 135.16 135.16 0.0M
2021-07-16 140.68 140.68 140.04 140.04 0.0M
2021-07-15 141.62 141.62 141.14 141.14 0.0M
2021-07-14 142.76 142.76 141.98 142.20 0.0M
2021-07-13 142.68 143.04 142.68 142.84 0.0M
2021-07-12 142.04 142.76 141.62 142.74 0.0M
2021-07-09 140.52 142.18 140.52 142.18 0.0M
2021-07-08 142.32 142.32 139.74 140.00 0.0M
2021-07-07 142.02 142.48 142.02 142.48 0.0M
2021-07-06 142.64 143.24 141.44 141.44 0.0M
2021-07-05 141.68 142.82 141.68 142.76 0.0M
2021-07-02 141.78 142.06 141.78 142.00 0.0M
2021-07-01 140.94 141.22 140.84 141.22 0.0M
2021-06-30 140.76 140.76 139.62 140.26 0.0M
2021-06-29 140.86 141.24 140.86 140.86 0.0M
2021-06-28 142.08 142.12 140.88 140.88 0.0M
2021-06-25 141.96 142.00 141.86 141.98 0.0M
2021-06-24 141.90 142.12 141.72 141.72 0.0M
2021-06-23 141.68 142.42 141.62 141.62 0.0M
2021-06-22 141.58 141.58 141.04 141.48 0.0M
2021-06-21 138.98 140.54 138.98 140.54 0.0M
2021-06-18 143.20 143.20 140.44 140.44 0.0M
2021-06-17 143.12 143.58 142.94 142.94 0.0M
2021-06-16 143.18 144.08 143.18 143.26 0.0M
2021-06-15 143.10 143.10 142.68 142.94 0.0M
2021-06-14 142.96 143.72 142.66 142.66 0.0M
2021-06-11 141.34 142.82 141.34 142.82 0.0M
2021-06-10 141.08 141.30 140.90 141.30 0.0M
2021-06-09 141.26 141.26 140.70 140.70 0.0M
2021-06-08 140.98 141.46 140.98 141.46 0.0M
2021-06-07 140.74 141.28 140.64 141.20 0.0M
2021-06-04 140.88 141.18 140.88 141.18 0.0M
2021-06-03 141.54 141.54 140.34 140.96 0.0M
2021-06-02 141.26 141.26 141.02 141.18 0.0M
2021-06-01 139.88 141.04 139.88 141.04 0.0M
2021-05-31 139.66 139.68 139.50 139.50 0.0M
2021-05-28 140.32 140.44 139.90 139.90 0.0M
2021-05-27 139.16 139.92 139.16 139.86 0.0M
2021-05-26 138.92 139.40 138.92 139.24 0.0M
2021-05-25 140.72 140.72 138.74 138.74 0.0M
2021-05-21 139.42 139.62 138.94 139.62 0.0M
2021-05-20 138.80 139.32 138.80 139.32 0.0M
2021-05-19 138.32 138.32 137.50 137.50 0.0M
2021-05-18 141.18 141.18 140.38 140.38 0.0M
2021-05-17 139.96 140.06 139.72 140.06 0.0M
2021-05-14 138.76 139.98 138.76 139.98 0.0M
2021-05-13 138.48 138.64 136.46 138.38 0.0M
2021-05-12 137.98 140.20 137.98 139.12 0.0M
2021-05-11 139.94 139.94 137.82 138.48 0.0M
2021-05-10 141.38 141.38 141.36 141.36 0.0M
2021-05-07 139.90 140.20 139.74 140.20 0.0M
2021-05-06 139.52 139.66 138.76 139.40 0.0M
2021-05-05 137.38 138.86 137.38 138.86 0.0M
2021-05-04 137.74 138.50 136.30 136.74 0.0M
2021-05-03 136.80 137.82 136.44 137.56 0.0M
2021-04-30 136.28 137.04 136.28 136.38 0.0M
2021-04-29 136.88 137.68 136.66 136.66 0.0M
2021-04-28 136.42 136.78 136.42 136.60 0.0M
2021-04-27 136.92 136.92 136.68 136.68 0.0M
2021-04-26 135.62 136.60 135.62 136.60 0.0M
2021-04-23 135.82 135.82 135.46 135.46 0.0M
2021-04-22 136.84 136.84 135.78 135.98 0.0M
2021-04-21 135.80 136.70 135.80 136.50 0.0M
2021-04-20 138.66 138.66 136.50 136.50 0.0M
2021-04-19 138.38 138.52 138.38 138.52 0.0M
2021-04-16 137.18 138.26 137.18 138.26 0.0M
2021-04-15 136.48 137.40 136.48 137.40 0.0M
2021-04-14 135.32 136.26 135.32 136.26 0.0M
2021-04-13 135.56 135.74 134.98 135.22 0.0M
2021-04-12 135.40 136.00 135.40 135.84 0.0M
2021-04-09 136.58 136.58 135.76 136.36 0.0M
2021-04-08 136.60 136.60 136.02 136.32 0.0M
2021-04-07 135.48 136.26 135.48 135.98 0.0M
2021-04-06 136.22 136.32 136.08 136.32 0.0M
2021-04-01 134.58 135.28 134.58 135.18 0.0M
2021-03-31 134.92 135.24 134.76 135.24 0.0M
2021-03-30 134.90 135.52 134.66 135.20 0.0M
2021-03-29 134.04 134.76 133.98 134.28 0.0M
2021-03-26 133.46 134.34 133.46 134.34 0.0M
2021-03-25 132.02 132.22 131.56 132.22 0.0M
2021-03-24 131.28 132.16 131.02 132.16 0.0M
2021-03-23 131.88 132.42 131.82 132.42 0.0M
2021-03-22 132.74 132.74 131.90 132.48 0.0M
2021-03-19 133.56 133.74 132.72 132.96 0.0M
2021-03-18 134.88 134.96 134.38 134.96 0.0M
2021-03-17 134.84 134.84 134.04 134.30 0.0M
2021-03-16 133.94 134.42 133.74 134.42 0.0M
2021-03-15 134.30 134.82 133.12 133.12 0.0M
2021-03-12 133.40 133.92 133.40 133.92 0.0M
2021-03-11 133.94 133.94 133.38 133.38 0.0M
2021-03-10 132.58 133.56 132.58 133.32 0.0M
2021-03-09 132.56 133.82 132.56 133.82 0.0M
2021-03-08 131.40 132.82 131.24 132.82 0.0M
2021-03-05 129.92 131.74 129.92 131.60 0.0M
2021-03-04 130.28 130.50 129.58 130.50 0.0M
2021-03-03 130.40 131.00 130.40 130.60 0.0M
2021-03-02 128.46 129.70 128.46 129.70 0.0M
2021-03-01 128.06 129.42 128.06 129.00 0.0M
2021-02-26 127.36 129.12 127.36 129.02 0.0M
2021-02-25 131.58 131.58 130.94 130.94 0.0M
2021-02-24 129.80 129.90 129.80 129.90 0.0M
2021-02-23 129.36 129.70 128.64 129.44 0.0M
2021-02-22 128.60 129.44 128.10 129.42 0.0M
2021-02-19 129.02 129.20 128.98 129.12 0.0M
2021-02-18 130.16 130.72 128.76 128.76 0.0M
2021-02-17 131.12 131.12 130.26 130.60 0.0M
2021-02-16 131.12 131.18 130.70 130.70 0.0M
2021-02-15 128.14 130.90 128.14 130.90 0.0M
2021-02-12 124.98 126.02 124.98 126.02 0.0M
2021-02-11 125.70 125.70 125.14 125.14 0.0M
2021-02-10 126.22 126.22 125.32 125.58 0.0M
2021-02-09 125.28 125.96 125.28 125.96 0.0M
2021-02-08 125.60 126.04 125.40 125.96 0.0M
2021-02-05 125.56 125.56 124.92 124.92 0.0M
2021-02-04 124.54 125.22 124.50 125.22 0.0M
2021-02-03 125.20 125.24 124.66 124.66 0.0M
2021-02-02 124.28 124.96 124.28 124.80 0.0M
2021-02-01 122.58 123.72 122.58 123.60 0.0M
2021-01-29 123.38 123.48 122.90 122.96 0.0M
2021-01-28 124.32 124.88 124.18 124.88 0.0M
2021-01-27 126.54 127.28 125.46 125.46 0.0M
2021-01-26 125.92 127.36 125.92 126.92 0.0M
2021-01-25 127.56 127.56 126.02 126.28 0.0M
2021-01-22 127.46 127.46 126.28 127.26 0.0M
2021-01-21 128.88 128.92 128.22 128.22 0.0M
2021-01-20 127.64 128.50 127.64 128.24 0.0M
2021-01-19 128.12 128.12 127.40 127.64 0.0M
2021-01-18 127.28 127.70 127.28 127.70 0.0M
2021-01-15 128.68 128.68 127.38 127.38 0.0M
2021-01-14 128.20 129.44 128.20 129.28 0.0M
2021-01-13 127.90 128.30 127.72 127.72 0.0M
2021-01-12 128.00 128.10 127.34 127.50 0.0M
2021-01-11 128.10 128.30 127.50 127.50 0.0M
2021-01-08 128.94 128.94 128.20 128.40 0.0M
2021-01-07 128.70 128.70 127.14 127.86 0.0M
2021-01-06 124.46 128.12 124.38 128.12 0.0M
2021-01-05 122.54 123.66 122.54 123.66 0.0M
2021-01-04 122.70 124.58 122.08 122.08 0.0M