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
2023-12-29 19.18 19.18 19.14 19.15 0.0M
2023-12-28 19.25 19.25 19.10 19.10 0.0M
2023-12-27 19.20 19.20 19.13 19.17 0.0M
2023-12-22 19.11 19.20 19.11 19.18 0.0M
2023-12-21 19.04 19.11 19.02 19.11 0.0M
2023-12-20 19.19 19.22 19.14 19.17 0.0M
2023-12-19 19.06 19.15 19.04 19.14 0.0M
2023-12-18 19.15 19.21 19.09 19.10 0.0M
2023-12-15 19.30 19.40 19.19 19.25 0.0M
2023-12-14 19.26 19.40 19.07 19.16 0.1M
2023-12-13 19.04 19.15 19.04 19.05 0.0M
2023-12-12 19.09 19.11 19.01 19.02 0.0M
2023-12-11 18.92 19.00 18.88 19.00 0.0M
2023-12-08 18.83 18.97 18.83 18.97 0.0M
2023-12-07 18.78 18.84 18.74 18.82 0.0M
2023-12-06 18.62 18.87 18.62 18.83 0.0M
2023-12-05 18.37 18.58 18.34 18.58 0.0M
2023-12-04 18.31 18.40 18.29 18.36 0.0M
2023-12-01 18.25 18.32 18.17 18.32 0.0M
2023-11-30 18.13 18.20 18.10 18.13 0.0M
2023-11-29 17.93 18.12 17.93 18.12 0.0M
2023-11-28 17.88 17.91 17.84 17.91 0.0M
2023-11-27 18.03 18.03 17.95 17.95 0.0M
2023-11-24 18.00 18.09 17.99 18.07 0.0M
2023-11-23 17.98 17.99 17.96 17.98 0.0M
2023-11-22 18.01 18.01 17.94 17.95 0.0M
2023-11-21 18.06 18.06 17.95 17.96 0.0M
2023-11-20 18.15 18.15 17.98 18.04 0.0M
2023-11-17 18.10 18.25 18.10 18.24 0.0M
2023-11-16 18.10 18.13 18.02 18.03 0.0M
2023-11-15 18.06 18.15 18.04 18.13 0.0M
2023-11-14 17.74 18.05 17.71 18.04 0.0M
2023-11-13 17.65 17.70 17.62 17.69 0.0M
2023-11-10 17.71 17.71 17.53 17.60 0.0M
2023-11-09 17.70 17.81 17.63 17.78 0.0M
2023-11-08 17.45 17.72 17.45 17.66 0.0M
2023-11-07 17.58 17.60 17.53 17.57 0.0M
2023-11-06 17.80 17.80 17.63 17.68 0.0M
2023-11-03 17.87 17.89 17.75 17.80 0.0M
2023-11-02 17.55 17.75 17.55 17.70 0.0M
2023-11-01 17.39 17.43 17.29 17.40 0.0M
2023-10-31 17.24 17.38 17.24 17.31 0.0M
2023-10-30 17.24 17.31 17.21 17.22 0.0M
2023-10-27 17.28 17.36 17.19 17.19 0.0M
2023-10-26 17.15 17.31 17.11 17.26 0.0M
2023-10-25 17.42 17.45 17.32 17.42 0.0M
2023-10-24 17.38 17.41 17.33 17.39 0.0M
2023-10-23 17.43 17.43 17.19 17.39 0.0M
2023-10-20 17.51 17.55 17.39 17.40 0.0M
2023-10-19 17.78 17.78 17.63 17.68 0.0M
2023-10-18 18.08 18.11 17.90 17.90 0.0M
2023-10-17 18.07 18.10 17.98 18.10 0.0M
2023-10-16 18.14 18.15 18.00 18.15 0.0M
2023-10-13 18.23 18.26 18.05 18.05 0.1M
2023-10-12 18.34 18.36 18.21 18.22 0.0M
2023-10-11 18.12 18.30 18.11 18.26 0.0M
2023-10-10 18.08 18.24 18.08 18.24 0.0M
2023-10-09 17.91 17.94 17.81 17.89 0.0M
2023-10-06 17.97 18.09 17.89 18.09 0.0M
2023-10-05 17.96 17.97 17.90 17.92 0.0M
2023-10-04 17.77 18.03 17.74 17.94 0.0M
2023-10-03 18.05 18.15 17.92 17.92 0.0M
2023-10-02 18.42 18.45 18.11 18.14 0.0M
2023-09-29 18.41 18.47 18.33 18.36 0.0M
2023-09-28 18.29 18.36 18.16 18.36 0.0M
2023-09-27 18.36 18.45 18.24 18.27 0.0M
2023-09-26 18.57 18.57 18.41 18.41 0.0M
2023-09-25 18.71 18.78 18.53 18.61 0.0M
2023-09-22 18.73 18.82 18.72 18.80 0.0M
2023-09-21 18.92 18.93 18.80 18.82 0.0M
2023-09-20 18.94 19.06 18.91 19.06 0.0M
2023-09-19 18.87 18.93 18.82 18.86 0.0M
2023-09-18 19.01 19.01 18.82 18.83 0.0M
2023-09-15 19.08 19.14 19.03 19.03 0.0M
2023-09-14 18.69 18.94 18.63 18.91 0.0M
2023-09-13 18.78 18.91 18.69 18.74 0.0M
2023-09-12 18.87 18.88 18.84 18.84 0.0M
2023-09-11 18.76 18.84 18.74 18.84 0.0M
2023-09-08 18.65 18.65 18.40 18.60 0.0M
2023-09-07 18.57 18.64 18.55 18.57 0.0M
2023-09-06 18.58 18.66 18.54 18.63 0.0M
2023-09-05 18.56 18.74 18.54 18.66 0.0M
2023-09-04 18.81 18.82 18.66 18.67 0.0M
2023-09-01 18.86 18.90 18.74 18.74 0.0M
2023-08-31 18.88 18.97 18.86 18.89 0.0M
2023-08-30 18.89 18.89 18.78 18.82 0.0M
2023-08-29 18.79 18.87 18.74 18.86 0.1M
2023-08-28 18.68 18.72 18.59 18.71 0.0M
2023-08-25 18.56 18.67 18.56 18.60 0.0M
2023-08-24 18.81 18.81 18.57 18.57 0.0M
2023-08-23 18.76 18.78 18.67 18.67 0.0M
2023-08-22 18.75 18.83 18.68 18.70 0.0M
2023-08-21 18.65 18.76 18.63 18.66 0.0M
2023-08-18 18.66 18.70 18.53 18.64 0.0M
2023-08-17 18.76 18.81 18.68 18.75 0.0M
2023-08-16 18.70 18.79 18.70 18.77 0.0M
2023-08-15 18.91 18.91 18.69 18.75 0.0M
2023-08-14 18.84 18.98 18.82 18.93 0.0M
2023-08-11 19.00 19.06 18.86 18.87 0.0M
2023-08-10 18.94 19.10 18.94 19.08 0.0M
2023-08-09 18.85 18.89 18.75 18.77 0.0M
2023-08-08 18.85 18.93 18.59 18.71 0.0M
2023-08-07 18.83 18.93 18.80 18.93 0.0M
2023-08-04 18.84 18.93 18.74 18.91 0.1M
2023-08-03 18.82 18.85 18.74 18.85 0.0M
2023-08-02 18.94 19.09 18.88 18.94 0.0M
2023-08-01 19.42 19.43 19.21 19.21 0.0M
2023-07-31 19.55 19.63 19.48 19.48 0.0M
2023-07-28 19.40 19.60 19.39 19.60 0.0M
2023-07-27 19.15 19.48 19.15 19.48 0.0M
2023-07-26 19.31 19.31 18.97 19.17 0.0M
2023-07-25 19.25 19.32 19.24 19.29 0.0M
2023-07-24 19.24 19.33 19.24 19.30 0.0M
2023-07-21 19.24 19.29 19.24 19.27 0.0M
2023-07-20 19.11 19.29 19.11 19.26 0.0M
2023-07-19 19.15 19.17 19.03 19.11 0.0M
2023-07-18 18.92 19.09 18.92 19.07 0.1M
2023-07-17 18.91 18.99 18.90 18.95 0.0M
2023-07-14 19.80 19.81 19.72 19.74 0.0M
2023-07-13 19.69 19.86 19.69 19.84 0.0M
2023-07-12 19.52 19.75 19.52 19.74 0.0M
2023-07-11 19.36 19.50 19.33 19.49 0.0M
2023-07-10 19.33 19.43 19.33 19.35 0.0M
2023-07-07 19.20 19.37 19.20 19.34 0.0M
2023-07-06 19.57 19.62 19.18 19.21 0.0M
2023-07-05 19.71 19.79 19.68 19.74 0.0M
2023-07-04 19.94 19.94 19.85 19.86 0.0M
2023-07-03 19.97 20.04 19.89 19.91 0.0M
2023-06-30 19.79 19.95 19.79 19.88 0.0M
2023-06-29 19.75 19.75 19.67 19.68 0.0M
2023-06-28 19.55 19.68 19.53 19.68 0.0M
2023-06-27 19.50 19.50 19.38 19.48 0.0M
2023-06-26 19.39 19.40 19.31 19.39 0.0M
2023-06-23 19.35 19.41 19.26 19.36 0.0M
2023-06-22 19.30 19.38 19.25 19.38 0.0M
2023-06-21 19.53 19.60 19.46 19.48 0.0M
2023-06-20 19.60 19.69 19.56 19.61 0.0M
2023-06-19 19.82 19.88 19.75 19.75 0.0M
2023-06-16 19.89 19.94 19.85 19.94 0.0M
2023-06-15 19.87 19.89 19.74 19.88 0.0M
2023-06-14 19.78 19.99 19.78 19.93 0.0M
2023-06-13 19.73 19.76 19.62 19.76 0.0M
2023-06-12 19.59 19.67 19.59 19.65 0.0M
2023-06-09 19.56 19.56 19.50 19.51 0.0M
2023-06-08 19.59 19.70 19.59 19.61 0.0M
2023-06-07 19.58 19.59 19.50 19.53 0.0M
2023-06-06 19.56 19.59 19.51 19.59 0.0M
2023-06-05 19.70 19.74 19.59 19.59 0.0M
2023-06-02 19.54 19.69 19.54 19.63 0.0M
2023-06-01 19.28 19.45 19.28 19.41 0.0M
2023-05-31 19.38 19.49 19.21 19.21 0.0M
2023-05-30 19.65 19.75 19.54 19.55 0.0M
2023-05-29 19.78 19.80 19.59 19.64 0.0M
2023-05-26 19.54 19.69 19.48 19.67 0.0M
2023-05-25 19.54 19.54 19.39 19.46 0.0M
2023-05-24 19.76 19.76 19.53 19.56 0.0M
2023-05-23 19.80 19.93 19.78 19.91 0.0M
2023-05-22 19.87 19.90 19.82 19.84 0.0M
2023-05-19 19.77 19.95 19.76 19.89 0.0M
2023-05-18 19.66 19.79 19.62 19.71 0.0M
2023-05-17 19.37 19.54 19.37 19.48 0.0M
2023-05-16 19.45 19.54 19.41 19.45 0.0M
2023-05-15 19.60 19.61 19.51 19.54 0.0M
2023-05-12 19.52 19.56 19.47 19.51 0.0M
2023-05-11 19.66 19.66 19.41 19.50 0.0M
2023-05-10 19.79 19.80 19.67 19.67 0.0M
2023-05-09 19.73 19.74 19.66 19.74 0.0M
2023-05-08 19.70 19.75 19.69 19.72 0.0M
2023-05-05 19.48 19.73 19.44 19.72 0.0M
2023-05-04 19.43 19.47 19.30 19.41 0.0M
2023-05-03 19.42 19.46 19.34 19.44 0.0M
2023-05-02 19.69 19.69 19.31 19.31 0.0M
2023-04-28 19.56 19.60 19.27 19.60 0.0M
2023-04-27 19.38 19.50 19.38 19.43 0.0M
2023-04-26 19.44 19.49 19.33 19.46 0.0M
2023-04-25 19.50 19.50 19.42 19.49 0.1M
2023-04-24 19.53 19.60 19.53 19.57 0.0M
2023-04-21 19.59 19.59 19.43 19.53 0.0M
2023-04-20 19.72 19.72 19.51 19.56 0.0M
2023-04-19 19.66 19.76 19.64 19.75 0.0M
2023-04-18 19.64 19.71 19.59 19.69 0.0M
2023-04-17 19.68 19.69 19.53 19.54 0.0M
2023-04-14 19.67 19.76 19.66 19.72 0.1M
2023-04-13 19.56 19.59 19.51 19.59 0.0M
2023-04-12 19.49 19.60 19.47 19.54 0.0M
2023-04-11 19.56 19.56 19.42 19.44 0.0M
2023-04-06 19.18 19.31 19.18 19.30 0.0M
2023-04-05 19.32 19.34 19.17 19.20 0.0M
2023-04-04 19.34 19.47 19.29 19.29 0.0M
2023-04-03 19.29 19.29 19.20 19.23 0.0M
2023-03-31 19.21 19.30 19.15 19.28 0.0M
2023-03-30 19.04 19.19 19.04 19.15 0.0M
2023-03-29 18.79 18.95 18.76 18.94 0.0M
2023-03-28 18.90 18.90 18.71 18.78 0.0M
2023-03-27 18.76 18.76 18.62 18.69 0.0M
2023-03-24 18.68 18.68 18.30 18.53 0.0M
2023-03-23 18.85 18.87 18.68 18.81 0.0M
2023-03-22 18.83 18.96 18.81 18.87 0.0M
2023-03-21 18.69 18.90 18.67 18.83 0.0M
2023-03-20 18.25 18.55 17.95 18.52 0.0M
2023-03-17 18.65 18.76 18.21 18.29 0.0M
2023-03-16 18.65 18.65 18.30 18.52 0.0M
2023-03-15 18.95 18.95 18.36 18.40 0.1M
2023-03-14 18.76 18.97 18.67 18.93 0.0M
2023-03-13 19.28 19.28 18.70 18.73 0.1M
2023-03-10 19.23 19.31 19.16 19.30 0.0M
2023-03-09 19.61 19.61 19.49 19.51 0.0M
2023-03-08 19.54 19.65 19.51 19.62 0.0M
2023-03-07 19.63 19.68 19.52 19.52 0.0M
2023-03-06 19.66 19.71 19.59 19.67 0.0M
2023-03-03 19.33 19.63 19.33 19.63 0.0M
2023-03-02 19.05 19.22 18.98 19.21 0.0M
2023-03-01 19.30 19.40 19.15 19.20 0.0M
2023-02-28 19.10 19.33 19.09 19.22 0.0M
2023-02-27 19.25 19.34 19.24 19.24 0.0M
2023-02-24 19.58 19.58 19.08 19.08 0.0M
2023-02-23 19.48 19.64 19.46 19.57 0.0M
2023-02-22 19.45 19.50 19.29 19.50 0.0M
2023-02-21 19.66 19.69 19.44 19.53 0.0M
2023-02-20 19.71 19.71 19.64 19.66 0.0M
2023-02-17 19.41 19.57 19.36 19.57 0.0M
2023-02-16 19.62 19.63 19.40 19.53 0.0M
2023-02-15 19.45 19.54 19.41 19.54 0.1M
2023-02-14 19.40 19.54 19.40 19.42 0.0M
2023-02-13 19.33 19.41 19.33 19.37 0.0M
2023-02-10 19.55 19.55 19.31 19.34 0.0M
2023-02-09 19.77 19.77 19.64 19.64 0.0M
2023-02-08 19.58 19.63 19.50 19.58 0.0M
2023-02-07 19.49 19.53 19.42 19.47 0.0M
2023-02-06 19.49 19.54 19.38 19.47 0.0M
2023-02-03 19.51 19.64 19.50 19.59 0.0M
2023-02-02 19.27 19.69 19.27 19.69 0.0M
2023-02-01 19.09 19.23 19.07 19.23 0.0M
2023-01-31 19.05 19.10 19.00 19.09 0.0M
2023-01-30 19.14 19.14 18.99 19.06 0.0M
2023-01-27 19.16 19.20 19.10 19.16 0.0M
2023-01-26 19.15 19.15 19.03 19.06 0.0M
2023-01-25 19.01 19.03 18.91 19.03 0.0M
2023-01-24 19.03 19.06 18.94 19.03 0.0M
2023-01-23 19.00 19.00 18.92 18.97 0.0M
2023-01-20 18.89 18.90 18.80 18.90 0.0M
2023-01-19 18.99 18.99 18.75 18.76 0.0M
2023-01-18 19.04 19.13 19.01 19.07 0.1M
2023-01-17 19.14 19.14 18.99 19.11 0.0M
2023-01-16 19.00 19.09 18.95 19.09 0.0M
2023-01-13 18.93 19.02 18.90 18.95 0.1M
2023-01-12 18.92 19.08 18.92 19.04 0.0M
2023-01-11 18.76 18.87 18.68 18.84 0.1M
2023-01-10 18.60 18.69 18.57 18.67 0.0M
2023-01-09 18.50 18.71 18.48 18.63 0.0M
2023-01-06 18.31 18.46 18.17 18.46 0.0M
2023-01-05 18.16 18.30 18.16 18.27 0.0M
2023-01-04 17.83 18.21 17.83 18.21 0.0M
2023-01-03 17.55 17.82 17.55 17.70 0.0M
2023-01-02 17.23 17.55 17.23 17.53 0.0M