iShares DivDAX® (DE) (263527)

GSUKEX
🏛️ Deutschland →
20.92
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 19.86 19.91 19.84 19.91 0.0M
2021-12-29 20.00 20.00 19.84 19.87 0.0M
2021-12-28 19.84 20.01 19.84 20.00 0.0M
2021-12-27 19.72 19.83 19.72 19.81 0.0M
2021-12-23 19.56 19.71 19.55 19.69 0.0M
2021-12-22 19.38 19.45 19.28 19.45 0.0M
2021-12-21 19.28 19.41 19.24 19.39 0.0M
2021-12-20 19.07 19.21 18.88 19.15 0.1M
2021-12-17 19.67 19.67 19.44 19.52 0.0M
2021-12-16 19.66 19.83 19.66 19.67 0.0M
2021-12-15 19.49 19.49 19.42 19.42 0.1M
2021-12-14 19.61 19.63 19.41 19.42 0.0M
2021-12-13 19.56 19.72 19.52 19.52 0.0M
2021-12-10 19.49 19.61 19.49 19.50 0.0M
2021-12-09 19.64 19.67 19.52 19.52 0.0M
2021-12-08 19.68 19.70 19.57 19.61 0.0M
2021-12-07 19.38 19.74 19.38 19.71 0.0M
2021-12-06 19.03 19.25 18.92 19.22 0.0M
2021-12-03 19.13 19.13 18.84 18.88 0.0M
2021-12-02 18.96 19.01 18.86 18.98 0.0M
2021-12-01 18.87 19.23 18.87 19.18 0.1M
2021-11-30 18.64 18.83 18.55 18.67 0.0M
2021-11-29 19.09 19.11 18.89 18.91 0.0M
2021-11-26 19.25 19.28 18.89 18.89 0.1M
2021-11-25 19.79 19.86 19.77 19.84 0.0M
2021-11-24 19.85 19.91 19.67 19.79 0.1M
2021-11-23 19.88 20.00 19.76 19.86 0.0M
2021-11-22 19.99 20.04 19.92 20.02 0.0M
2021-11-19 20.17 20.17 19.81 19.94 0.0M
2021-11-18 20.13 20.17 20.08 20.10 0.0M
2021-11-17 20.17 20.19 20.12 20.16 0.0M
2021-11-16 20.17 20.24 20.16 20.17 0.0M
2021-11-15 20.08 20.14 20.07 20.14 0.0M
2021-11-12 20.07 20.12 20.06 20.10 0.0M
2021-11-11 20.02 20.10 20.02 20.07 0.0M
2021-11-10 19.93 20.01 19.89 20.00 0.0M
2021-11-09 19.87 19.94 19.87 19.87 0.1M
2021-11-08 19.96 19.96 19.86 19.89 0.0M
2021-11-05 19.97 20.05 19.94 19.98 0.0M
2021-11-04 20.06 20.08 19.99 19.99 0.1M
2021-11-03 19.94 19.96 19.91 19.96 0.0M
2021-11-02 19.84 19.94 19.80 19.94 0.0M
2021-11-01 19.87 19.91 19.80 19.85 0.0M
2021-10-29 19.63 19.70 19.58 19.66 0.0M
2021-10-28 19.80 19.81 19.70 19.75 0.0M
2021-10-27 19.93 19.93 19.87 19.89 0.0M
2021-10-26 19.79 19.95 19.79 19.92 0.0M
2021-10-25 19.65 19.71 19.63 19.69 0.0M
2021-10-22 19.58 19.70 19.58 19.63 0.0M
2021-10-21 19.44 19.61 19.43 19.53 0.1M
2021-10-20 19.55 19.64 19.48 19.59 0.1M
2021-10-19 19.46 19.58 19.42 19.56 0.0M
2021-10-18 19.62 19.64 19.42 19.46 0.0M
2021-10-15 19.56 19.68 19.50 19.68 0.1M
2021-10-14 19.47 19.55 19.41 19.53 0.1M
2021-10-13 19.26 19.38 19.21 19.36 0.0M
2021-10-12 19.16 19.32 19.16 19.32 0.0M
2021-10-11 19.34 19.43 19.34 19.40 0.0M
2021-10-08 19.49 19.49 19.40 19.41 0.0M
2021-10-07 19.42 19.49 19.36 19.47 0.0M
2021-10-06 19.39 19.39 19.04 19.17 0.1M
2021-10-05 19.43 19.59 19.40 19.59 0.0M
2021-10-04 19.42 19.54 19.39 19.42 0.0M
2021-10-01 19.26 19.60 19.26 19.56 0.0M
2021-09-30 19.83 19.83 19.57 19.58 0.0M
2021-09-29 19.63 19.79 19.63 19.78 0.0M
2021-09-28 19.84 19.88 19.57 19.57 0.0M
2021-09-27 19.91 19.93 19.82 19.85 0.0M
2021-09-24 19.65 19.73 19.65 19.68 0.0M
2021-09-23 19.82 19.84 19.73 19.78 0.1M
2021-09-22 19.56 19.67 19.50 19.67 0.0M
2021-09-21 19.28 19.46 19.23 19.41 0.0M
2021-09-20 19.25 19.27 19.01 19.13 0.1M
2021-09-17 19.98 20.00 19.61 19.66 0.0M
2021-09-16 19.91 20.01 19.89 19.91 0.0M
2021-09-15 19.91 19.92 19.80 19.82 0.0M
2021-09-14 19.89 19.96 19.85 19.92 0.0M
2021-09-13 19.75 19.89 19.75 19.83 0.0M
2021-09-10 19.66 19.70 19.60 19.62 0.0M
2021-09-09 19.46 19.72 19.44 19.66 0.0M
2021-09-08 19.75 19.81 19.69 19.69 0.0M
2021-09-07 19.99 20.01 19.91 19.92 0.0M
2021-09-06 19.90 20.00 19.90 19.99 0.0M
2021-09-03 19.96 19.98 19.78 19.86 0.0M
2021-09-02 19.92 19.98 19.91 19.93 0.1M
2021-09-01 20.15 20.17 19.89 19.93 0.0M
2021-08-31 20.19 20.27 19.94 20.00 0.0M
2021-08-30 20.11 20.13 20.08 20.11 0.0M
2021-08-27 19.94 20.09 19.94 20.09 0.0M
2021-08-26 20.01 20.01 19.95 19.99 0.0M
2021-08-25 20.18 20.18 20.10 20.10 0.0M
2021-08-24 20.16 20.21 20.15 20.18 0.0M
2021-08-23 20.24 20.24 20.09 20.12 0.0M
2021-08-20 20.01 20.10 19.92 20.10 0.0M
2021-08-19 20.08 20.16 19.95 20.05 0.0M
2021-08-18 20.29 20.37 20.24 20.35 0.0M
2021-08-17 20.20 20.26 20.20 20.25 0.0M
2021-08-16 20.27 20.33 20.22 20.29 0.0M
2021-08-13 20.33 20.42 20.33 20.36 0.0M
2021-08-12 20.15 20.36 20.15 20.34 0.0M
2021-08-11 20.05 20.14 19.99 20.14 0.0M
2021-08-10 19.97 20.03 19.94 20.02 0.0M
2021-08-09 19.96 20.01 19.91 19.98 0.0M
2021-08-06 19.93 20.01 19.91 19.95 0.0M
2021-08-05 19.87 19.87 19.80 19.85 0.0M
2021-08-04 19.86 19.92 19.80 19.84 0.0M
2021-08-03 19.84 19.84 19.74 19.80 0.0M
2021-08-02 19.95 20.02 19.82 19.86 0.0M
2021-07-30 19.92 19.92 19.85 19.85 0.0M
2021-07-29 19.99 20.09 19.99 20.07 0.0M
2021-07-28 19.98 20.04 19.95 19.99 0.0M
2021-07-27 20.03 20.04 19.92 19.98 0.0M
2021-07-26 20.07 20.15 19.95 20.15 0.0M
2021-07-23 20.06 20.16 20.05 20.16 0.0M
2021-07-22 20.02 20.06 19.93 19.94 0.0M
2021-07-21 19.55 19.89 19.55 19.86 0.0M
2021-07-20 19.59 19.65 19.39 19.54 0.0M
2021-07-19 19.83 19.83 19.29 19.38 0.0M
2021-07-16 20.12 20.19 19.95 19.99 0.1M
2021-07-15 20.23 20.23 20.05 20.08 0.0M
2021-07-14 20.59 20.69 20.59 20.63 0.0M
2021-07-13 20.65 20.68 20.61 20.64 0.0M
2021-07-12 20.58 20.67 20.47 20.66 0.0M
2021-07-09 20.28 20.56 20.25 20.56 0.0M
2021-07-08 20.38 20.38 20.04 20.18 0.0M
2021-07-07 20.50 20.53 20.39 20.53 0.0M
2021-07-06 20.58 20.58 20.35 20.39 0.0M
2021-07-05 20.58 20.68 20.49 20.65 0.0M
2021-07-02 20.65 20.70 20.61 20.63 0.0M
2021-07-01 20.57 20.68 20.44 20.60 0.1M
2021-06-30 20.66 20.66 20.38 20.44 0.0M
2021-06-29 20.61 20.73 20.60 20.65 0.0M
2021-06-28 20.67 20.73 20.56 20.56 0.0M
2021-06-25 20.66 20.71 20.61 20.70 0.0M
2021-06-24 20.67 20.73 20.57 20.71 0.0M
2021-06-23 20.79 20.79 20.55 20.55 0.0M
2021-06-22 20.73 20.76 20.65 20.76 0.0M
2021-06-21 20.38 20.75 20.34 20.73 0.0M
2021-06-18 20.90 20.90 20.45 20.50 0.0M
2021-06-17 20.83 20.94 20.83 20.90 0.0M
2021-06-16 20.99 20.99 20.85 20.89 0.0M
2021-06-15 20.92 20.95 20.87 20.91 0.0M
2021-06-14 20.97 20.98 20.82 20.82 0.0M
2021-06-11 20.69 20.87 20.69 20.87 0.0M
2021-06-10 20.75 20.80 20.60 20.71 0.0M
2021-06-09 20.82 20.85 20.67 20.73 0.0M
2021-06-08 20.91 20.91 20.78 20.83 0.0M
2021-06-07 20.82 20.93 20.82 20.89 0.0M
2021-06-04 20.77 20.84 20.75 20.82 0.0M
2021-06-03 20.64 20.76 20.54 20.75 0.0M
2021-06-02 20.64 20.65 20.59 20.65 0.0M
2021-06-01 20.49 20.69 20.49 20.60 0.0M
2021-05-31 20.46 20.46 20.34 20.34 0.0M
2021-05-28 20.44 20.52 20.44 20.48 0.0M
2021-05-27 20.39 20.50 20.31 20.40 0.0M
2021-05-26 20.55 20.55 20.44 20.47 0.0M
2021-05-25 20.64 20.64 20.47 20.47 0.0M
2021-05-21 20.43 20.48 20.38 20.45 0.0M
2021-05-20 20.21 20.34 20.07 20.34 0.1M
2021-05-19 20.24 20.30 19.93 20.07 0.0M
2021-05-18 20.66 20.67 20.50 20.50 0.0M
2021-05-17 20.53 20.55 20.43 20.51 0.0M
2021-05-14 20.38 20.50 20.32 20.49 0.0M
2021-05-13 19.95 20.26 19.76 20.25 0.0M
2021-05-12 20.07 20.27 20.07 20.23 0.0M
2021-05-11 20.30 20.30 19.93 20.02 0.0M
2021-05-10 20.46 20.46 20.37 20.44 0.0M
2021-05-07 20.33 20.39 20.27 20.39 0.0M
2021-05-06 20.15 20.20 20.06 20.18 0.0M
2021-05-05 19.81 20.10 19.81 20.10 0.1M
2021-05-04 20.13 20.14 19.64 19.66 0.0M
2021-05-03 19.98 20.08 19.89 20.08 0.0M
2021-04-30 19.93 20.00 19.88 19.88 0.0M
2021-04-29 20.13 20.13 19.80 19.89 0.1M
2021-04-28 20.23 20.23 20.11 20.12 0.0M
2021-04-27 20.19 20.19 20.01 20.11 0.0M
2021-04-26 20.16 20.17 20.09 20.16 0.0M
2021-04-23 20.10 20.14 19.95 20.11 0.0M
2021-04-22 20.09 20.17 20.09 20.16 0.0M
2021-04-21 20.01 20.06 19.93 20.05 0.0M
2021-04-20 20.28 20.30 19.97 19.99 0.0M
2021-04-19 20.41 20.45 20.26 20.26 0.1M
2021-04-16 20.12 20.38 20.10 20.38 0.0M
2021-04-15 20.11 20.11 20.02 20.04 0.0M
2021-04-14 20.15 20.15 20.02 20.07 0.0M
2021-04-13 20.23 20.28 20.19 20.21 0.0M
2021-04-12 20.21 20.30 20.20 20.21 0.0M
2021-04-09 20.18 20.20 20.11 20.19 0.0M
2021-04-08 20.31 20.31 20.10 20.19 0.0M
2021-04-07 20.26 20.32 20.22 20.22 0.0M
2021-04-06 20.31 20.39 20.23 20.23 0.1M
2021-04-01 20.10 20.15 20.05 20.15 0.0M
2021-03-31 20.12 20.16 20.05 20.07 0.0M
2021-03-30 19.95 20.11 19.91 20.10 0.0M
2021-03-29 19.75 19.81 19.69 19.79 0.0M
2021-03-26 19.67 19.75 19.65 19.67 0.0M
2021-03-25 19.39 19.57 19.37 19.57 0.0M
2021-03-24 19.41 19.50 19.41 19.50 0.0M
2021-03-23 19.43 19.62 19.38 19.55 0.0M
2021-03-22 19.42 19.56 19.41 19.51 0.1M
2021-03-19 19.71 19.76 19.51 19.53 0.0M
2021-03-18 19.54 19.85 19.54 19.82 0.0M
2021-03-17 19.41 19.45 19.39 19.45 0.0M
2021-03-16 19.38 19.43 19.35 19.40 0.0M
2021-03-15 19.46 19.52 19.25 19.34 0.0M
2021-03-12 19.30 19.41 19.30 19.41 0.0M
2021-03-11 19.52 19.52 19.34 19.42 0.0M
2021-03-10 19.28 19.48 19.28 19.48 0.1M
2021-03-09 19.30 19.37 19.24 19.30 0.0M
2021-03-08 18.82 19.33 18.82 19.30 0.0M
2021-03-05 18.78 18.82 18.65 18.73 0.0M
2021-03-04 18.72 18.88 18.72 18.88 0.0M
2021-03-03 18.80 18.87 18.75 18.79 0.0M
2021-03-02 18.49 18.65 18.49 18.64 0.0M
2021-03-01 18.47 18.55 18.39 18.54 0.0M
2021-02-26 18.17 18.39 18.17 18.24 0.0M
2021-02-25 18.60 18.60 18.37 18.37 0.0M
2021-02-24 18.34 18.52 18.34 18.50 0.0M
2021-02-23 18.54 18.54 18.16 18.32 0.0M
2021-02-22 18.35 18.49 18.27 18.49 0.0M
2021-02-19 18.36 18.52 18.35 18.50 0.0M
2021-02-18 18.47 18.47 18.33 18.33 0.0M
2021-02-17 18.46 18.46 18.37 18.40 0.0M
2021-02-16 18.61 18.61 18.50 18.51 0.0M
2021-02-15 18.60 18.60 18.52 18.59 0.0M
2021-02-12 18.41 18.51 18.37 18.51 0.0M
2021-02-11 18.49 18.55 18.40 18.50 0.0M
2021-02-10 18.59 18.59 18.38 18.48 0.0M
2021-02-09 18.55 18.55 18.49 18.53 0.0M
2021-02-08 18.81 18.81 18.60 18.60 0.0M
2021-02-05 18.63 18.78 18.62 18.70 0.1M
2021-02-04 18.57 18.66 18.51 18.66 0.0M
2021-02-03 18.38 18.47 18.29 18.43 0.0M
2021-02-02 18.04 18.19 18.04 18.18 0.0M
2021-02-01 17.84 17.93 17.81 17.92 0.0M
2021-01-29 17.62 17.86 17.62 17.68 0.0M
2021-01-28 17.67 17.96 17.47 17.94 0.0M
2021-01-27 18.06 18.12 17.68 17.82 0.0M
2021-01-26 17.93 18.23 17.93 18.15 0.0M
2021-01-25 18.36 18.36 17.91 17.93 0.0M
2021-01-22 18.20 18.26 18.11 18.25 0.0M
2021-01-21 18.41 18.42 18.26 18.26 0.0M
2021-01-20 18.14 18.30 18.12 18.29 0.0M
2021-01-19 18.21 18.21 18.07 18.09 0.0M
2021-01-18 17.97 18.12 17.97 18.12 0.0M
2021-01-15 18.26 18.29 17.97 18.10 0.1M
2021-01-14 18.25 18.36 18.25 18.35 0.0M
2021-01-13 18.21 18.29 18.19 18.25 0.0M
2021-01-12 18.24 18.28 18.10 18.17 0.0M
2021-01-11 18.25 18.30 18.08 18.19 0.0M
2021-01-08 18.47 18.47 18.31 18.37 0.0M
2021-01-07 18.23 18.38 18.23 18.35 0.1M
2021-01-06 17.90 18.16 17.84 18.13 0.0M
2021-01-05 17.85 17.90 17.71 17.80 0.0M
2021-01-04 18.17 18.17 17.89 17.91 0.1M