iShares EURO STOXX UCITS ETF (DE)

STOXXEEX
🏛️ Deutschland →
57.72
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 57.76 57.76 57.72 57.72 0.0M
2025-09-25 57.34 57.34 57.34 57.34 0.0M
2025-09-24 57.57 57.57 57.57 57.57 0.0M
2025-09-23 57.66 57.66 57.66 57.66 0.0M
2025-09-22 57.51 57.51 57.51 57.51 0.0M
2025-09-19 57.70 57.70 57.70 57.70 0.0M
2025-09-18 57.39 57.39 57.39 57.39 0.0M
2025-09-17 57.12 57.12 57.12 57.12 0.0M
2025-09-16 57.62 57.62 57.62 57.62 0.0M
2025-09-15 57.58 57.58 57.58 57.58 0.0M
2025-09-12 58.14 58.14 58.14 58.14 0.0M
2025-09-11 57.82 57.82 57.82 57.82 0.0M
2025-09-10 57.94 57.94 57.94 57.94 0.0M
2025-09-09 57.98 57.98 57.98 57.98 0.0M
2025-09-08 57.46 57.46 57.46 57.46 0.0M
2025-09-05 57.51 57.51 57.51 57.51 0.0M
2025-09-04 57.10 57.10 57.10 57.10 0.0M
2025-09-03 56.90 56.90 56.90 56.90 0.0M
2025-09-02 57.46 57.46 57.46 57.46 0.0M
2025-09-01 57.78 57.78 57.78 57.78 0.0M
2025-08-29 57.75 57.75 57.75 57.75 0.0M
2025-08-28 58.27 58.27 58.27 58.27 0.0M
2025-08-27 58.17 58.17 58.17 58.17 0.0M
2025-08-26 57.99 57.99 57.99 57.99 0.0M
2025-08-25 58.93 58.98 58.93 58.98 0.0M
2025-08-22 58.83 58.83 58.83 58.83 0.0M
2025-08-21 58.90 58.90 58.90 58.90 0.0M
2025-08-20 58.76 58.76 58.76 58.76 0.0M
2025-08-19 58.71 58.97 58.71 58.97 0.0M
2025-08-18 58.65 58.65 58.65 58.65 0.0M
2025-08-15 58.88 58.88 58.88 58.88 0.0M
2025-08-14 58.23 58.23 58.23 58.23 0.0M
2025-08-13 58.02 58.02 58.02 58.02 0.0M
2025-08-12 57.88 57.88 57.88 57.88 0.0M
2025-08-11 57.95 57.95 57.95 57.95 0.0M
2025-08-08 57.68 57.68 57.68 57.68 0.0M
2025-08-07 57.15 57.15 57.15 57.15 0.0M
2025-08-06 57.03 57.03 57.03 57.03 0.0M
2025-08-05 56.96 56.96 56.96 56.96 0.0M
2025-08-04 56.40 56.40 56.40 56.40 0.0M
2025-08-01 56.69 56.69 56.69 56.69 0.0M
2025-07-31 58.23 58.23 58.23 58.23 0.0M
2025-07-30 57.71 57.71 57.71 57.71 0.0M
2025-07-29 57.69 57.69 57.69 57.69 0.0M
2025-07-28 58.17 58.17 58.17 58.17 0.0M
2025-07-25 57.39 57.39 57.39 57.39 0.0M
2025-07-24 58.03 58.03 58.03 58.03 0.0M
2025-07-23 57.54 57.54 57.54 57.54 0.0M
2025-07-22 57.08 57.08 57.08 57.08 0.0M
2025-07-21 57.52 57.52 57.52 57.52 0.0M
2025-07-18 57.70 57.70 57.70 57.70 0.0M
2025-07-17 57.24 57.24 57.24 57.24 0.0M
2025-07-16 57.00 57.00 57.00 57.00 0.0M
2025-07-15 57.69 57.69 57.69 57.69 0.0M
2025-07-14 57.15 57.15 57.15 57.15 0.0M
2025-07-11 57.79 57.79 57.79 57.79 0.0M
2025-07-10 58.26 58.26 58.26 58.26 0.0M
2025-07-09 57.57 57.57 57.57 57.57 0.0M
2025-07-08 57.19 57.19 57.19 57.19 0.0M
2025-07-07 56.80 56.80 56.80 56.80 0.0M
2025-07-04 56.82 56.82 56.82 56.82 0.0M
2025-07-03 57.11 57.11 57.11 57.11 0.0M
2025-07-02 56.79 56.79 56.79 56.79 0.0M
2025-07-01 56.69 56.69 56.69 56.69 0.0M
2025-06-30 57.04 57.04 57.04 57.04 0.0M
2025-06-27 56.71 56.71 56.71 56.71 0.0M
2025-06-26 56.40 56.40 56.40 56.40 0.0M
2025-06-25 56.68 56.68 56.68 56.68 0.0M
2025-06-24 56.56 56.56 56.56 56.56 0.0M
2025-06-23 55.64 55.64 55.64 55.64 0.0M
2025-06-20 55.94 55.94 55.94 55.94 0.0M
2025-06-19 55.84 55.84 55.84 55.84 0.0M
2025-06-18 56.47 56.47 56.47 56.47 0.0M
2025-06-17 56.41 56.41 56.41 56.41 0.0M
2025-06-16 56.63 56.63 56.63 56.63 0.0M
2025-06-13 56.95 56.95 56.95 56.95 0.0M
2025-06-12 57.48 57.48 57.48 57.48 0.0M
2025-06-11 57.96 57.96 57.96 57.96 0.0M
2025-06-10 58.03 58.03 58.03 58.03 0.0M
2025-06-09 58.02 58.02 58.02 58.02 0.0M
2025-06-06 57.93 57.93 57.93 57.93 0.0M
2025-06-05 58.01 58.01 58.01 58.01 0.0M
2025-06-04 57.75 57.75 57.75 57.75 0.0M
2025-06-03 57.29 57.29 57.29 57.29 0.0M
2025-06-02 57.14 57.14 57.14 57.14 0.0M
2025-05-30 57.68 57.68 57.68 57.68 0.0M
2025-05-29 58.14 58.14 58.14 58.14 0.0M
2025-05-28 58.07 58.07 58.07 58.07 0.0M
2025-05-27 57.96 57.96 57.96 57.96 0.0M
2025-05-26 57.65 57.65 57.65 57.65 0.0M
2025-05-23 57.94 57.94 57.94 57.94 0.0M
2025-05-22 57.65 57.65 57.65 57.65 0.0M
2025-05-21 58.05 58.05 58.05 58.05 0.0M
2025-05-20 57.78 57.78 57.78 57.78 0.0M
2025-05-19 57.41 57.41 57.41 57.41 0.0M
2025-05-16 57.45 57.45 57.45 57.45 0.0M
2025-05-15 56.87 56.87 56.87 56.87 0.0M
2025-05-14 57.12 57.12 57.12 57.12 0.0M
2025-05-13 57.05 57.05 57.05 57.05 0.0M
2025-05-12 57.12 57.12 57.12 57.12 0.0M
2025-05-09 56.16 56.16 56.16 56.16 0.0M
2025-05-08 55.68 55.68 55.68 55.68 0.0M
2025-05-07 55.62 55.62 55.62 55.62 0.0M
2025-05-06 55.72 55.72 55.72 55.72 0.0M
2025-05-05 55.54 55.54 55.54 55.54 0.0M
2025-05-02 54.94 54.94 54.94 54.94 0.0M
2025-04-30 54.38 54.38 54.38 54.38 0.0M
2025-04-29 54.23 54.23 54.23 54.23 0.0M
2025-04-28 54.14 54.14 54.14 54.14 0.0M
2025-04-25 53.62 53.62 53.62 53.62 0.0M
2025-04-24 52.95 52.95 52.95 52.95 0.0M
2025-04-23 52.95 52.95 52.95 52.95 0.0M
2025-04-22 51.58 51.58 51.58 51.58 0.0M
2025-04-17 52.03 52.03 52.03 52.03 0.0M
2025-04-16 51.60 51.60 51.60 51.60 0.0M
2025-04-15 51.60 51.60 51.60 51.60 0.0M
2025-04-14 50.95 50.95 50.95 50.95 0.0M
2025-04-11 50.52 50.52 50.52 50.52 0.0M
2025-04-10 51.65 51.65 51.65 51.65 0.0M
2025-04-09 48.95 48.95 48.95 48.95 0.0M
2025-04-08 49.09 49.09 49.09 49.09 0.0M
2025-04-07 47.71 47.71 47.71 47.71 0.0M
2025-04-04 52.28 52.28 52.28 52.28 0.0M
2025-04-03 53.84 53.84 53.84 53.84 0.0M
2025-04-02 54.58 54.58 54.58 54.58 0.0M
2025-04-01 54.52 54.52 54.52 54.52 0.0M
2025-03-31 54.41 54.41 54.41 54.41 0.0M
2025-03-28 55.44 55.44 55.44 55.44 0.0M
2025-03-27 55.43 55.43 55.43 55.43 0.0M
2025-03-26 56.33 56.33 56.33 56.33 0.0M
2025-03-25 56.10 56.10 56.10 56.10 0.0M
2025-03-24 56.37 56.37 56.37 56.37 0.0M
2025-03-20 56.82 56.82 56.20 56.20 0.0M
2025-03-19 56.41 56.41 56.41 56.41 0.0M
2025-03-18 56.55 56.55 56.55 56.55 0.0M
2025-03-17 55.77 55.77 55.77 55.77 0.0M
2025-03-14 55.41 55.41 55.41 55.41 0.0M
2025-03-13 55.16 55.16 55.16 55.16 0.0M
2025-03-12 55.19 55.19 55.19 55.19 0.0M
2025-03-11 55.73 55.73 55.73 55.73 0.0M
2025-03-10 56.27 56.27 56.27 56.27 0.0M
2025-03-07 56.38 56.38 56.38 56.38 0.0M
2025-03-06 57.01 57.01 57.01 57.01 0.0M
2025-03-05 56.44 56.44 56.44 56.44 0.0M
2025-03-04 56.18 56.18 56.18 56.18 0.0M
2025-03-03 56.11 56.11 56.11 56.11 0.0M
2025-02-28 55.58 55.58 55.58 55.58 0.0M
2025-02-27 56.03 56.03 56.03 56.03 0.0M
2025-02-26 56.12 56.12 56.12 56.12 0.0M
2025-02-25 55.76 55.76 55.76 55.76 0.0M
2025-02-24 55.66 55.66 55.66 55.66 0.0M
2025-02-21 55.81 55.81 55.81 55.81 0.0M
2025-02-20 55.87 55.87 55.87 55.87 0.0M
2025-02-19 56.48 56.48 56.48 56.48 0.0M
2025-02-18 56.32 56.32 56.32 56.32 0.0M
2025-02-17 56.16 56.16 56.16 56.16 0.0M
2025-02-14 56.03 56.03 56.03 56.03 0.0M
2025-02-13 55.66 55.66 55.66 55.66 0.0M
2025-02-12 55.18 55.18 55.18 55.18 0.0M
2025-02-11 54.79 54.79 54.79 54.79 0.0M
2025-02-10 54.57 54.57 54.57 54.57 0.0M
2025-02-07 54.72 54.72 54.72 54.72 0.0M
2025-02-06 54.19 54.19 54.19 54.19 0.0M
2025-02-05 53.70 53.70 53.70 53.70 0.0M
2025-02-04 53.21 53.21 53.21 53.21 0.0M
2025-02-03 53.29 53.29 53.29 53.29 0.0M
2025-01-31 54.22 54.22 54.22 54.22 0.0M
2025-01-30 53.81 53.81 53.81 53.81 0.0M
2025-01-29 53.58 53.58 53.58 53.58 0.0M
2025-01-28 53.12 53.12 53.12 53.12 0.0M
2025-01-27 52.74 52.74 52.74 52.74 0.0M
2025-01-24 53.63 53.63 53.63 53.63 0.0M
2025-01-23 53.15 53.15 53.15 53.15 0.0M
2025-01-22 53.03 53.03 53.03 53.03 0.0M
2025-01-21 52.79 52.79 52.79 52.79 0.0M
2025-01-20 52.74 52.74 52.70 52.70 0.0M
2025-01-17 52.62 52.62 52.62 52.62 0.0M
2025-01-16 52.07 52.07 52.07 52.07 0.0M
2025-01-15 51.10 51.10 51.10 51.10 0.0M
2025-01-14 51.26 51.26 51.26 51.26 0.0M
2025-01-13 50.74 50.74 50.74 50.74 0.0M
2025-01-10 51.46 51.46 51.46 51.46 0.0M
2025-01-09 51.12 51.12 51.12 51.12 0.0M
2025-01-08 51.41 51.41 51.41 51.41 0.0M
2025-01-07 51.00 51.00 51.00 51.00 0.0M
2025-01-06 50.47 50.47 50.47 50.47 0.0M
2025-01-03 50.34 50.34 50.34 50.34 0.0M
2025-01-02 50.31 50.31 50.31 50.31 0.0M