iShares S&P 500 Utilities Sector UCITS ETF USD Acc

ISIUSU
🏛️ Deutschland →
9.02
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
2024-12-30 8.76 8.78 8.71 8.71 0.0M
2024-12-27 8.80 8.82 8.72 8.78 0.0M
2024-12-23 8.76 8.78 8.68 8.74 0.1M
2024-12-20 8.67 8.74 8.60 8.74 0.1M
2024-12-19 8.62 8.71 8.58 8.71 0.1M
2024-12-18 8.74 8.74 8.69 8.72 0.1M
2024-12-17 8.74 8.76 8.67 8.72 0.0M
2024-12-16 8.83 8.86 8.81 8.82 0.1M
2024-12-13 8.88 8.90 8.82 8.85 0.1M
2024-12-12 8.80 8.91 8.78 8.89 0.0M
2024-12-11 8.88 8.90 8.84 8.84 0.0M
2024-12-10 8.93 8.94 8.79 8.89 0.1M
2024-12-09 9.00 9.02 8.88 8.93 0.2M
2024-12-06 9.09 9.12 9.01 9.01 0.0M
2024-12-05 9.12 9.14 9.07 9.13 0.0M
2024-12-04 9.12 9.19 9.11 9.12 0.0M
2024-12-03 9.22 9.25 9.19 9.22 0.0M
2024-12-02 9.41 9.43 9.26 9.28 0.1M
2024-11-29 9.37 9.41 9.36 9.38 0.0M
2024-11-28 9.40 9.40 9.37 9.38 0.0M
2024-11-27 9.42 9.44 9.37 9.40 0.1M
2024-11-26 9.29 9.39 9.23 9.39 0.0M
2024-11-25 9.34 9.35 9.23 9.23 0.1M
2024-11-22 9.33 9.47 9.33 9.36 0.1M
2024-11-21 9.16 9.27 9.11 9.27 0.0M
2024-11-20 9.09 9.13 9.08 9.10 0.0M
2024-11-19 9.04 9.08 8.96 9.03 0.1M
2024-11-18 8.95 9.03 8.91 9.03 0.1M
2024-11-15 8.82 8.95 8.81 8.92 0.1M
2024-11-14 8.86 8.92 8.83 8.87 0.1M
2024-11-13 8.84 8.92 8.81 8.85 0.0M
2024-11-12 8.90 8.95 8.85 8.85 0.0M
2024-11-11 8.86 8.95 8.86 8.95 0.1M
2024-11-08 8.61 8.78 8.61 8.76 0.2M
2024-11-07 8.63 8.67 8.56 8.65 0.1M
2024-11-06 8.71 8.79 8.56 8.59 0.1M
2024-11-05 8.46 8.50 8.44 8.50 0.0M
2024-11-04 8.56 8.56 8.44 8.45 0.2M
2024-11-01 8.80 8.81 8.70 8.71 0.0M
2024-10-31 8.70 8.83 8.68 8.82 0.0M
2024-10-30 8.76 8.79 8.69 8.73 0.1M
2024-10-29 8.91 8.92 8.79 8.81 0.1M
2024-10-28 8.91 8.96 8.90 8.95 0.0M
2024-10-25 9.03 9.04 8.95 8.95 0.0M
2024-10-24 9.12 9.12 9.05 9.05 0.1M
2024-10-23 8.99 9.07 8.99 9.03 0.2M
2024-10-22 9.00 9.02 8.93 8.99 0.1M
2024-10-21 9.04 9.06 8.98 8.98 0.0M
2024-10-18 8.96 9.00 8.93 8.99 0.0M
2024-10-17 9.04 9.10 9.03 9.04 0.1M
2024-10-16 8.85 8.96 8.83 8.96 0.0M
2024-10-15 8.83 8.89 8.81 8.88 0.0M
2024-10-14 8.66 8.76 8.66 8.76 0.0M
2024-10-11 8.55 8.62 8.52 8.61 0.0M
2024-10-10 8.60 8.68 8.58 8.61 0.5M
2024-10-09 8.66 8.69 8.58 8.60 0.1M
2024-10-08 8.66 8.69 8.62 8.69 0.1M
2024-10-07 8.85 8.85 8.73 8.74 0.0M
2024-10-04 8.82 8.85 8.76 8.82 0.1M
2024-10-03 8.80 8.89 8.79 8.86 0.1M
2024-10-02 8.79 8.81 8.73 8.80 0.1M
2024-10-01 8.67 8.79 8.66 8.79 0.0M
2024-09-30 8.61 8.65 8.55 8.65 0.0M
2024-09-27 8.57 8.61 8.52 8.60 0.1M
2024-09-26 8.62 8.62 8.55 8.55 0.1M
2024-09-25 8.52 8.57 8.50 8.57 0.0M
2024-09-24 8.66 8.66 8.58 8.61 0.1M
2024-09-23 8.51 8.62 8.49 8.61 0.2M
2024-09-20 8.29 8.45 8.29 8.43 0.1M
2024-09-19 8.37 8.39 8.26 8.26 0.1M
2024-09-18 8.44 8.46 8.40 8.40 0.1M
2024-09-17 8.43 8.46 8.42 8.43 0.1M
2024-09-16 8.39 8.44 8.38 8.42 0.0M
2024-09-13 8.30 8.37 8.29 8.37 0.0M
2024-09-12 8.33 8.34 8.29 8.29 0.0M
2024-09-11 8.29 8.33 8.23 8.25 0.1M
2024-09-10 8.22 8.32 8.22 8.31 0.0M
2024-09-09 8.17 8.20 8.15 8.20 0.0M
2024-09-06 8.21 8.22 8.10 8.18 0.0M
2024-09-05 8.24 8.29 8.19 8.20 0.0M
2024-09-04 8.20 8.29 8.18 8.24 0.0M
2024-09-03 8.20 8.22 8.15 8.22 0.0M
2024-09-02 8.18 8.18 8.17 8.17 0.0M
2024-08-30 8.11 8.16 8.11 8.13 0.0M
2024-08-29 8.04 8.10 8.02 8.09 0.0M
2024-08-28 8.02 8.09 8.02 8.06 0.0M
2024-08-27 8.07 8.08 8.01 8.01 0.0M
2024-08-26 8.02 8.09 8.00 8.06 0.0M
2024-08-23 8.05 8.06 8.02 8.02 0.0M
2024-08-22 8.00 8.05 8.00 8.05 0.0M
2024-08-21 8.00 8.04 7.98 8.04 0.0M
2024-08-20 8.03 8.04 8.00 8.00 0.0M
2024-08-19 8.02 8.03 8.00 8.02 0.0M
2024-08-16 8.01 8.03 7.99 8.03 0.0M
2024-08-15 7.99 8.03 7.97 8.00 0.1M
2024-08-14 8.01 8.01 7.92 8.01 0.0M
2024-08-13 8.01 8.04 8.00 8.02 0.0M
2024-08-12 8.00 8.03 7.96 7.97 0.1M
2024-08-09 7.98 8.01 7.87 7.97 0.1M
2024-08-08 7.95 8.03 7.92 8.00 0.1M
2024-08-07 7.94 8.05 7.93 8.05 0.1M
2024-08-06 7.88 7.96 7.86 7.92 0.0M
2024-08-05 8.02 8.18 7.87 7.92 0.5M
2024-08-02 8.16 8.22 7.96 7.96 0.1M
2024-08-01 7.96 8.08 7.96 8.08 0.1M
2024-07-31 7.95 8.01 7.93 7.95 0.1M
2024-07-30 7.86 7.88 7.84 7.85 0.0M
2024-07-29 7.79 7.86 7.79 7.83 0.0M
2024-07-26 7.74 7.78 7.73 7.77 0.1M
2024-07-25 7.82 7.85 7.76 7.81 0.1M
2024-07-24 7.70 7.75 7.68 7.75 0.0M
2024-07-23 7.72 7.74 7.71 7.71 0.0M
2024-07-22 7.65 7.71 7.65 7.71 0.0M
2024-07-19 7.65 7.67 7.61 7.62 0.2M
2024-07-18 7.59 7.69 7.59 7.69 0.0M
2024-07-17 7.63 7.68 7.58 7.67 0.0M
2024-07-16 7.59 7.64 7.59 7.63 0.0M
2024-07-15 7.77 7.77 7.58 7.58 0.2M
2024-07-12 7.75 7.77 7.68 7.77 0.0M
2024-07-11 7.61 7.72 7.59 7.72 0.1M
2024-07-10 7.55 7.57 7.53 7.56 0.0M
2024-07-09 7.51 7.57 7.51 7.57 0.0M
2024-07-08 7.51 7.53 7.50 7.50 0.0M
2024-07-05 7.52 7.52 7.50 7.52 0.0M
2024-07-04 7.53 7.55 7.51 7.51 0.0M
2024-07-03 7.50 7.55 7.50 7.54 0.2M
2024-07-02 7.50 7.53 7.47 7.50 0.0M
2024-07-01 7.53 7.61 7.51 7.52 0.1M
2024-06-28 7.67 7.68 7.55 7.55 0.1M
2024-06-27 7.64 7.65 7.59 7.64 0.0M
2024-06-26 7.66 7.67 7.61 7.65 0.1M
2024-06-25 7.72 7.74 7.66 7.66 0.1M
2024-06-24 7.64 7.73 7.61 7.70 0.0M
2024-06-21 7.67 7.73 7.67 7.68 0.0M
2024-06-20 7.58 7.66 7.58 7.65 0.0M
2024-06-19 7.58 7.60 7.56 7.58 0.0M
2024-06-18 7.54 7.61 7.52 7.57 0.1M
2024-06-17 7.70 7.70 7.61 7.63 0.0M
2024-06-14 7.70 7.72 7.64 7.68 0.1M
2024-06-13 7.63 7.70 7.60 7.61 0.0M
2024-06-12 7.73 7.77 7.59 7.61 0.4M
2024-06-11 7.75 7.77 7.68 7.72 0.1M
2024-06-10 7.64 7.75 7.64 7.74 0.1M
2024-06-07 7.66 7.69 7.63 7.68 0.1M
2024-06-06 7.73 7.76 7.68 7.72 0.0M
2024-06-05 7.79 7.79 7.75 7.77 0.0M
2024-06-04 7.78 7.80 7.70 7.70 0.1M
2024-06-03 7.94 7.94 7.78 7.78 0.0M
2024-05-31 7.79 7.82 7.76 7.82 0.1M
2024-05-30 7.70 7.71 7.67 7.69 0.0M
2024-05-29 7.74 7.74 7.67 7.67 0.0M
2024-05-28 7.74 7.78 7.74 7.78 0.0M
2024-05-27 7.78 7.79 7.76 7.76 0.1M
2024-05-24 7.73 7.80 7.70 7.79 0.0M
2024-05-23 7.87 7.87 7.70 7.76 0.0M
2024-05-22 7.90 7.92 7.88 7.89 0.0M
2024-05-21 7.85 7.91 7.83 7.85 0.0M
2024-05-20 7.85 7.87 7.82 7.84 0.0M
2024-05-17 7.84 7.86 7.83 7.85 0.1M
2024-05-16 7.86 7.90 7.86 7.88 0.0M
2024-05-15 7.79 7.89 7.79 7.85 0.1M
2024-05-14 7.80 7.84 7.76 7.76 0.0M
2024-05-13 7.81 7.82 7.78 7.79 0.1M
2024-05-10 7.81 7.85 7.80 7.82 0.1M
2024-05-09 7.71 7.75 7.68 7.75 0.1M
2024-05-08 7.63 7.69 7.60 7.68 0.0M
2024-05-07 7.54 7.60 7.53 7.56 0.1M
2024-05-06 7.50 7.55 7.47 7.49 0.2M
2024-05-03 7.45 7.48 7.43 7.45 0.1M
2024-05-02 7.45 7.49 7.41 7.41 0.0M
2024-04-30 7.38 7.38 7.30 7.36 0.0M
2024-04-29 7.28 7.38 7.28 7.38 0.0M
2024-04-26 7.38 7.38 7.32 7.32 0.1M
2024-04-25 7.32 7.37 7.30 7.34 0.1M
2024-04-24 7.30 7.32 7.22 7.32 0.0M
2024-04-23 7.32 7.36 7.28 7.33 0.0M
2024-04-22 7.24 7.27 7.23 7.27 0.1M
2024-04-19 7.13 7.23 7.13 7.21 0.0M
2024-04-18 7.07 7.13 7.06 7.10 0.0M
2024-04-17 6.95 7.02 6.95 6.99 0.0M
2024-04-16 7.06 7.07 6.94 6.98 0.1M
2024-04-15 7.15 7.18 7.09 7.09 0.0M
2024-04-12 7.14 7.19 7.14 7.16 0.0M
2024-04-11 7.11 7.16 7.08 7.08 0.1M
2024-04-10 7.17 7.18 7.04 7.10 0.0M
2024-04-09 7.13 7.15 7.12 7.13 0.0M
2024-04-08 7.09 7.12 7.08 7.11 0.0M
2024-04-05 7.08 7.09 7.04 7.07 0.2M
2024-04-04 7.10 7.13 7.07 7.09 0.0M
2024-04-03 7.15 7.17 7.11 7.11 0.0M
2024-04-02 7.20 7.20 7.12 7.16 0.0M
2024-03-28 7.11 7.16 7.10 7.15 0.1M
2024-03-27 6.94 7.05 6.92 7.05 0.0M
2024-03-26 6.99 7.00 6.94 6.94 0.1M
2024-03-25 6.95 6.98 6.94 6.98 0.0M
2024-03-22 6.95 6.99 6.94 6.97 0.1M
2024-03-21 6.93 6.98 6.92 6.93 0.0M
2024-03-20 6.92 6.98 6.92 6.94 0.0M
2024-03-19 6.88 6.92 6.86 6.90 0.0M
2024-03-18 6.81 6.87 6.80 6.87 0.0M
2024-03-15 6.84 6.84 6.79 6.79 0.0M
2024-03-14 6.83 6.86 6.77 6.80 0.1M
2024-03-13 6.78 6.87 6.78 6.84 0.2M
2024-03-12 6.86 6.87 6.77 6.77 0.0M
2024-03-11 6.80 6.86 6.79 6.83 0.1M
2024-03-08 6.80 6.81 6.76 6.80 0.0M
2024-03-07 6.76 6.83 6.76 6.81 0.0M
2024-03-06 6.75 6.81 6.72 6.78 0.0M
2024-03-05 6.77 6.86 6.76 6.82 0.0M
2024-03-04 6.63 6.70 6.60 6.70 0.2M
2024-03-01 6.70 6.72 6.60 6.62 0.0M
2024-02-29 6.70 6.74 6.69 6.71 0.2M
2024-02-28 6.70 6.70 6.67 6.67 0.1M
2024-02-27 6.57 6.65 6.55 6.64 0.0M
2024-02-26 6.70 6.70 6.56 6.56 0.0M
2024-02-23 6.63 6.72 6.63 6.70 0.0M
2024-02-22 6.69 6.69 6.61 6.64 0.0M
2024-02-21 6.63 6.70 6.62 6.68 0.0M
2024-02-20 6.61 6.69 6.60 6.65 0.1M
2024-02-19 6.64 6.65 6.62 6.62 0.0M
2024-02-16 6.63 6.65 6.60 6.65 0.1M
2024-02-15 6.60 6.61 6.57 6.61 0.0M
2024-02-14 6.56 6.58 6.54 6.58 0.0M
2024-02-13 6.63 6.64 6.50 6.50 0.3M
2024-02-12 6.53 6.59 6.53 6.59 0.1M
2024-02-09 6.50 6.53 6.49 6.50 0.1M
2024-02-08 6.56 6.57 6.49 6.49 0.0M
2024-02-07 6.57 6.60 6.55 6.56 0.0M
2024-02-06 6.54 6.58 6.54 6.57 0.0M
2024-02-05 6.65 6.68 6.59 6.63 0.0M
2024-02-02 6.73 6.73 6.63 6.68 0.2M
2024-02-01 6.68 6.68 6.62 6.66 0.0M
2024-01-31 6.67 6.72 6.64 6.68 0.0M
2024-01-30 6.65 6.66 6.62 6.63 0.0M
2024-01-29 6.60 6.65 6.60 6.65 0.0M
2024-01-26 6.62 6.62 6.58 6.60 0.0M
2024-01-25 6.44 6.55 6.43 6.55 0.2M
2024-01-24 6.55 6.57 6.46 6.46 0.0M
2024-01-23 6.51 6.57 6.50 6.55 0.0M
2024-01-22 6.54 6.56 6.51 6.51 0.0M
2024-01-19 6.55 6.58 6.53 6.54 0.0M
2024-01-18 6.63 6.65 6.55 6.57 0.2M
2024-01-17 6.73 6.73 6.69 6.70 0.0M
2024-01-16 6.78 6.79 6.75 6.78 0.1M
2024-01-15 6.75 6.78 6.74 6.75 0.0M
2024-01-12 6.71 6.77 6.71 6.76 0.0M
2024-01-11 6.89 6.90 6.72 6.73 0.1M
2024-01-10 6.91 6.91 6.87 6.87 0.1M
2024-01-09 6.93 6.95 6.90 6.92 0.0M
2024-01-08 6.91 6.91 6.88 6.89 0.0M
2024-01-05 6.90 6.90 6.85 6.88 0.0M
2024-01-04 6.91 6.93 6.89 6.92 0.0M
2024-01-03 6.87 6.90 6.85 6.89 0.0M
2024-01-02 6.76 6.84 6.74 6.83 0.0M