iShares STOXX Europe 600 Banks UCITS ETF (DE)

SX7PEX
🏛️ Deutschland →
30.91
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 20.79 20.94 20.79 20.90 0.0M
2024-12-27 20.61 20.82 20.61 20.75 0.0M
2024-12-23 20.48 20.60 20.43 20.58 0.0M
2024-12-20 20.55 20.55 20.32 20.52 0.0M
2024-12-19 20.70 20.79 20.64 20.70 0.0M
2024-12-18 20.78 21.04 20.78 20.94 0.0M
2024-12-17 21.10 21.10 20.73 20.73 0.0M
2024-12-16 21.16 21.20 21.06 21.07 0.0M
2024-12-13 21.15 21.15 21.00 21.01 0.0M
2024-12-12 20.97 21.08 20.97 21.00 0.0M
2024-12-11 20.94 21.04 20.92 20.97 0.0M
2024-12-10 20.83 21.00 20.80 20.80 0.0M
2024-12-09 20.90 20.99 20.89 20.90 0.0M
2024-12-06 20.91 20.98 20.76 20.77 0.0M
2024-12-05 20.45 20.88 20.36 20.85 0.0M
2024-12-04 20.29 20.54 20.29 20.35 0.0M
2024-12-03 20.32 20.44 20.24 20.29 0.0M
2024-12-02 20.01 20.24 19.99 20.15 0.0M
2024-11-28 19.98 20.05 19.98 19.99 0.0M
2024-11-26 19.92 20.02 19.84 19.84 0.0M
2024-11-25 20.02 20.11 19.97 20.05 0.0M
2024-11-22 20.07 20.10 20.07 20.10 0.0M
2024-11-21 20.20 20.35 20.16 20.35 0.0M
2024-11-20 20.28 20.29 20.28 20.29 0.0M
2024-11-19 20.14 20.31 20.03 20.26 0.0M
2024-11-15 20.28 20.52 20.28 20.48 0.0M
2024-11-14 20.04 20.33 20.04 20.23 0.0M
2024-11-13 20.11 20.22 19.97 20.02 0.0M
2024-11-12 20.29 20.33 19.96 19.96 0.0M
2024-11-11 20.28 20.48 20.27 20.40 0.0M
2024-11-08 20.28 20.29 20.07 20.09 0.0M
2024-11-07 20.56 20.57 20.37 20.37 0.0M
2024-11-06 20.57 20.87 20.32 20.35 0.0M
2024-11-05 20.51 20.66 20.51 20.62 0.0M
2024-11-04 20.40 20.63 20.40 20.49 0.0M
2024-11-01 19.92 20.48 19.92 20.34 0.0M
2024-10-31 20.07 20.24 20.02 20.06 0.0M
2024-10-30 20.17 20.20 20.04 20.07 0.0M
2024-10-29 20.35 20.41 20.23 20.24 0.0M
2024-10-28 20.19 20.21 19.98 20.18 0.0M
2024-10-25 20.09 20.25 19.98 19.98 0.0M
2024-10-24 20.17 20.29 20.07 20.10 0.0M
2024-10-23 20.26 20.26 20.11 20.11 0.0M
2024-10-22 20.15 20.22 19.99 20.20 0.0M
2024-10-21 20.30 20.32 20.13 20.16 0.0M
2024-10-18 20.18 20.40 20.18 20.32 0.0M
2024-10-17 20.05 20.31 20.05 20.23 0.0M
2024-10-16 20.02 20.09 19.90 20.03 0.0M
2024-10-15 20.02 20.08 19.94 19.98 0.0M
2024-10-14 20.04 20.15 20.04 20.14 0.0M
2024-10-11 19.98 20.09 19.96 20.02 0.0M
2024-10-10 20.00 20.02 19.93 19.98 0.0M
2024-10-09 19.70 19.89 19.69 19.89 0.0M
2024-10-08 19.79 19.91 19.77 19.85 0.0M
2024-10-07 19.82 20.02 19.82 19.98 0.0M
2024-10-04 19.56 19.84 19.55 19.84 0.0M
2024-10-03 19.48 19.53 19.36 19.42 0.0M
2024-10-02 19.56 19.70 19.49 19.54 0.0M
2024-10-01 19.91 19.93 19.53 19.54 0.0M
2024-09-30 20.14 20.20 19.95 19.99 0.0M
2024-09-27 20.22 20.30 20.21 20.22 0.0M
2024-09-26 20.07 20.31 20.07 20.29 0.0M
2024-09-25 19.86 19.99 19.79 19.79 0.0M
2024-09-24 19.93 20.12 19.93 19.93 0.0M
2024-09-23 19.82 19.90 19.75 19.84 0.0M
2024-09-20 20.04 20.12 19.93 19.95 0.0M
2024-09-19 19.95 20.06 19.91 20.04 0.0M
2024-09-18 19.80 19.83 19.74 19.79 0.0M
2024-09-17 19.76 19.85 19.69 19.71 0.0M
2024-09-16 19.57 19.59 19.50 19.59 0.0M
2024-09-13 19.52 19.64 19.49 19.57 0.0M
2024-09-12 19.45 19.55 19.32 19.48 0.0M
2024-09-11 19.39 19.39 19.09 19.25 0.0M
2024-09-10 19.53 19.56 19.09 19.14 0.0M
2024-09-09 19.43 19.50 19.38 19.49 0.0M
2024-09-06 19.38 19.57 19.21 19.21 0.0M
2024-09-05 19.42 19.70 19.42 19.58 0.0M
2024-09-04 19.29 19.52 19.29 19.40 0.0M
2024-09-03 19.81 19.81 19.46 19.46 0.0M
2024-09-02 19.74 19.95 19.74 19.84 0.0M
2024-08-30 19.86 19.86 19.83 19.83 0.0M
2024-08-29 19.71 19.81 19.71 19.75 0.0M
2024-08-28 19.65 19.65 19.54 19.62 0.0M
2024-08-27 19.48 19.69 19.48 19.69 0.0M
2024-08-26 19.48 19.55 19.45 19.52 0.0M
2024-08-23 19.48 19.53 19.42 19.52 0.0M
2024-08-22 19.26 19.38 19.26 19.31 0.0M
2024-08-21 19.18 19.32 19.17 19.18 0.0M
2024-08-20 19.44 19.44 19.15 19.15 0.0M
2024-08-19 19.30 19.47 19.30 19.42 0.0M
2024-08-16 19.18 19.26 19.15 19.26 0.0M
2024-08-15 18.76 19.16 18.76 19.15 0.0M
2024-08-14 18.71 18.73 18.68 18.73 0.0M
2024-08-13 18.66 18.68 18.55 18.68 0.0M
2024-08-12 18.65 18.68 18.56 18.58 0.0M
2024-08-09 18.39 18.66 18.39 18.56 0.0M
2024-08-08 18.13 18.44 18.11 18.40 0.0M
2024-08-07 18.16 18.46 18.15 18.36 0.0M
2024-08-06 18.20 18.21 17.81 18.03 0.0M
2024-08-05 17.91 18.12 17.63 18.12 0.0M
2024-08-02 18.99 18.99 18.39 18.49 0.0M
2024-08-01 19.82 19.83 19.19 19.24 0.0M
2024-07-31 20.21 20.21 20.10 20.11 0.0M
2024-07-30 20.00 20.18 19.98 20.12 0.0M
2024-07-29 20.01 20.15 19.90 19.96 0.0M
2024-07-26 19.90 19.98 19.85 19.97 0.0M
2024-07-25 19.74 19.93 19.57 19.93 0.0M
2024-07-24 19.94 20.11 19.85 20.00 0.0M
2024-07-23 20.03 20.14 20.01 20.02 0.0M
2024-07-22 19.76 20.05 19.76 20.03 0.0M
2024-07-19 19.75 19.75 19.69 19.73 0.0M
2024-07-18 19.80 19.92 19.78 19.81 0.0M
2024-07-17 19.65 19.77 19.62 19.69 0.0M
2024-07-16 19.55 19.62 19.49 19.61 0.0M
2024-07-15 20.39 20.53 20.39 20.41 0.0M
2024-07-12 20.55 20.59 20.51 20.57 0.0M
2024-07-11 20.41 20.56 20.41 20.47 0.0M
2024-07-10 20.20 20.39 20.20 20.38 0.0M
2024-07-09 20.43 20.43 20.13 20.27 0.0M
2024-07-08 20.39 20.62 20.39 20.47 0.0M
2024-07-05 20.61 20.63 20.38 20.46 0.0M
2024-07-04 20.57 20.66 20.57 20.62 0.0M
2024-07-03 20.24 20.43 20.24 20.37 0.0M
2024-07-02 20.19 20.21 20.06 20.12 0.0M
2024-07-01 20.07 20.32 20.07 20.31 0.0M
2024-06-28 20.02 20.05 19.88 19.89 0.0M
2024-06-27 19.94 20.00 19.92 19.92 0.0M
2024-06-26 20.10 20.10 19.87 19.92 0.0M
2024-06-25 20.16 20.20 19.97 19.99 0.0M
2024-06-24 19.87 20.18 19.87 20.11 0.0M
2024-06-21 20.03 20.03 19.71 19.78 0.0M
2024-06-20 19.91 20.13 19.90 20.11 0.0M
2024-06-19 19.88 20.04 19.86 19.91 0.0M
2024-06-18 19.76 19.93 19.76 19.89 0.0M
2024-06-17 19.57 19.73 19.54 19.71 0.0M
2024-06-14 19.70 19.70 19.32 19.50 0.0M
2024-06-13 20.13 20.17 19.75 19.78 0.0M
2024-06-12 20.04 20.31 20.04 20.26 0.0M
2024-06-11 20.48 20.50 19.99 20.00 0.0M
2024-06-10 20.52 20.52 20.36 20.47 0.0M
2024-06-07 20.58 20.74 20.54 20.66 0.0M
2024-06-06 20.37 20.65 20.34 20.60 0.0M
2024-06-05 20.49 20.49 20.30 20.36 0.0M
2024-06-04 20.73 20.73 20.33 20.45 0.0M
2024-06-03 21.00 21.01 20.81 20.82 0.0M
2024-05-31 20.73 20.83 20.72 20.81 0.0M
2024-05-30 20.54 20.77 20.54 20.75 0.0M
2024-05-29 20.62 20.73 20.48 20.52 0.0M
2024-05-28 20.65 20.77 20.65 20.75 0.0M
2024-05-27 20.66 20.69 20.60 20.69 0.0M
2024-05-24 20.45 20.67 20.45 20.64 0.0M
2024-05-23 20.67 20.76 20.61 20.61 0.0M
2024-05-22 20.72 20.84 20.63 20.63 0.0M
2024-05-21 20.59 20.76 20.59 20.76 0.0M
2024-05-20 20.81 20.83 20.75 20.75 0.0M
2024-05-17 20.49 20.76 20.49 20.76 0.0M
2024-05-16 20.67 20.73 20.58 20.58 0.0M
2024-05-15 20.69 20.75 20.60 20.63 0.0M
2024-05-14 20.41 20.60 20.41 20.60 0.0M
2024-05-13 20.37 20.47 20.37 20.42 0.0M
2024-05-10 20.34 20.41 20.32 20.36 0.0M
2024-05-09 20.25 20.30 20.18 20.22 0.0M
2024-05-08 20.25 20.33 20.25 20.33 0.0M
2024-05-07 20.09 20.35 20.09 20.35 0.0M
2024-05-06 19.86 20.03 19.81 20.03 0.0M
2024-05-03 19.99 20.05 19.78 19.79 0.0M
2024-05-02 19.94 19.99 19.87 19.91 0.0M
2024-04-30 19.81 19.85 19.74 19.74 0.0M
2024-04-29 19.94 19.95 19.76 19.78 0.0M
2024-04-26 19.87 19.87 19.82 19.82 0.0M
2024-04-25 19.67 19.80 19.60 19.64 0.0M
2024-04-24 19.76 19.76 19.56 19.59 0.0M
2024-04-23 19.34 19.79 19.34 19.76 0.0M
2024-04-22 19.25 19.47 19.21 19.47 0.0M
2024-04-19 18.88 19.12 18.88 19.11 0.0M
2024-04-18 18.96 19.06 18.93 19.01 0.0M
2024-04-17 18.42 18.89 18.42 18.77 0.0M
2024-04-16 18.75 18.75 18.55 18.57 0.0M
2024-04-15 19.04 19.24 18.92 18.92 0.0M
2024-04-12 19.07 19.25 18.93 18.93 0.0M
2024-04-11 19.39 19.41 18.96 19.06 0.0M
2024-04-10 19.43 19.52 19.30 19.36 0.0M
2024-04-09 19.35 19.50 19.31 19.31 0.0M
2024-04-08 19.22 19.51 19.22 19.45 0.0M
2024-04-05 19.09 19.30 19.09 19.27 0.0M
2024-04-04 19.23 19.49 19.21 19.26 0.0M
2024-04-03 18.96 19.25 18.96 19.25 0.0M
2024-04-02 18.91 19.01 18.91 18.97 0.0M
2024-03-28 18.83 19.01 18.83 18.97 0.0M
2024-03-27 18.84 18.88 18.79 18.82 0.0M
2024-03-26 18.64 18.86 18.64 18.83 0.0M
2024-03-25 18.49 18.71 18.49 18.64 0.0M
2024-03-22 18.62 18.73 18.62 18.64 0.0M
2024-03-21 18.51 18.61 18.45 18.59 0.0M
2024-03-20 18.23 18.31 18.19 18.31 0.0M
2024-03-19 18.14 18.24 18.14 18.24 0.0M
2024-03-18 18.04 18.10 18.04 18.05 0.0M
2024-03-15 17.80 18.10 17.80 18.10 0.0M
2024-03-14 17.85 17.97 17.83 17.83 0.0M
2024-03-13 17.94 18.04 17.94 18.00 0.0M
2024-03-12 17.68 17.88 17.68 17.88 0.0M
2024-03-11 17.50 17.55 17.46 17.55 0.0M
2024-03-08 17.53 17.63 17.53 17.58 0.0M
2024-03-07 17.33 17.56 17.33 17.56 0.0M
2024-03-06 17.37 17.37 17.37 17.37 0.0M
2024-03-05 17.22 17.37 17.22 17.30 0.0M
2024-03-04 17.21 17.29 17.21 17.29 0.0M
2024-03-01 17.16 17.16 17.16 17.16 0.0M
2024-02-29 17.07 17.11 17.07 17.11 0.0M
2024-02-28 16.97 17.09 16.97 17.09 0.0M
2024-02-27 16.87 17.00 16.87 17.00 0.0M
2024-02-26 16.94 16.97 16.94 16.97 0.0M
2024-02-23 16.87 16.94 16.87 16.94 0.0M
2024-02-22 16.88 16.88 16.88 16.88 0.0M
2024-02-21 16.86 16.86 16.76 16.76 0.0M
2024-02-20 16.71 16.81 16.71 16.81 0.0M
2024-02-19 16.63 16.76 16.63 16.76 0.0M
2024-02-16 16.58 16.72 16.58 16.72 0.0M
2024-02-15 16.50 16.52 16.48 16.52 0.0M
2024-02-14 16.32 16.55 16.32 16.52 0.0M
2024-02-13 16.40 16.52 16.38 16.38 0.0M
2024-02-12 16.31 16.42 16.31 16.42 0.0M
2024-02-09 16.30 16.30 16.28 16.28 0.0M
2024-02-08 16.39 16.39 16.39 16.39 0.0M
2024-02-07 16.55 16.60 16.46 16.47 0.0M
2024-02-06 16.52 16.62 16.52 16.62 0.0M
2024-02-05 16.56 16.56 16.47 16.47 0.0M
2024-02-02 16.47 16.53 16.47 16.52 0.0M
2024-02-01 16.60 16.61 16.56 16.61 0.0M
2024-01-31 16.66 16.86 16.66 16.73 0.0M
2024-01-30 16.47 16.71 16.47 16.71 0.0M
2024-01-29 16.52 16.64 16.48 16.48 0.0M
2024-01-26 16.43 16.59 16.43 16.59 0.0M
2024-01-25 16.43 16.43 16.39 16.42 0.0M
2024-01-24 16.37 16.44 16.37 16.44 0.0M
2024-01-23 16.35 16.35 16.26 16.26 0.0M
2024-01-22 16.20 16.20 16.20 16.20 0.0M
2024-01-19 16.16 16.17 16.08 16.08 0.0M
2024-01-18 15.99 16.15 15.99 16.15 0.0M
2024-01-17 15.94 15.99 15.93 15.94 0.0M
2024-01-16 16.15 16.15 16.13 16.13 0.0M
2024-01-15 16.62 16.62 16.41 16.41 0.0M
2024-01-12 16.57 16.68 16.57 16.68 0.0M
2024-01-11 16.90 16.90 16.71 16.72 0.0M
2024-01-10 16.81 16.86 16.81 16.85 0.0M
2024-01-09 17.23 17.23 16.89 16.89 0.0M
2024-01-08 17.06 17.06 17.05 17.05 0.0M
2024-01-05 16.86 17.03 16.86 17.03 0.0M
2024-01-04 16.67 16.89 16.67 16.86 0.0M
2024-01-03 16.69 16.85 16.69 16.71 0.0M
2024-01-02 16.65 16.79 16.65 16.79 0.0M