iShares Dow Jones Global Titans 50 UCITS ETF (DE) (628938)

EXI2
🏛️ Deutschland →
93.96
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 94.22 94.22 94.16 94.16 0.8K
09:10 94.09 94.09 94.09 94.09 0.8K
09:25 94.12 94.12 94.12 94.12 0.0K
09:40 94.23 94.23 94.23 94.23 0.6K
09:45 94.26 94.26 94.26 94.26 0.0K
10:00 94.28 94.34 94.28 94.34 0.2K
10:25 94.34 94.34 94.34 94.34 0.1K
10:30 94.34 94.34 94.34 94.34 0.1K
10:55 94.20 94.20 94.20 94.20 0.1K
11:05 94.15 94.15 94.15 94.15 1.1K
11:10 94.11 94.11 94.11 94.11 0.3K
11:15 94.13 94.13 94.13 94.13 0.2K
11:45 94.10 94.10 94.10 94.10 0.2K
12:20 94.00 94.00 94.00 94.00 0.0K
13:10 93.93 93.93 93.93 93.93 0.0K
13:40 93.87 93.87 93.87 93.87 0.1K
14:10 93.85 93.85 93.85 93.85 0.1K
14:15 93.90 93.90 93.90 93.90 0.0K
14:25 93.81 93.83 93.81 93.83 0.8K
14:35 93.94 93.94 93.94 93.94 0.9K
14:40 94.01 94.01 94.01 94.01 0.0K
14:45 94.04 94.04 93.97 93.97 0.1K
15:00 93.97 93.97 93.97 93.97 0.7K
15:05 93.96 93.96 93.92 93.92 0.1K
15:10 93.91 93.95 93.89 93.95 0.7K
15:25 93.93 93.93 93.93 93.93 0.0K
15:30 93.88 93.88 93.81 93.81 0.1K
15:35 93.80 93.80 93.65 93.65 0.1K
15:40 93.62 93.62 93.54 93.59 0.2K
15:45 93.66 93.68 93.66 93.68 0.5K
15:50 93.87 93.87 93.87 93.87 0.2K
16:00 93.90 93.91 93.90 93.91 0.5K
16:05 93.97 93.97 93.97 93.97 0.1K
16:10 94.06 94.06 94.06 94.06 0.0K
16:15 94.10 94.10 94.06 94.06 0.6K
16:25 94.16 94.18 94.16 94.18 2.5K
16:35 94.15 94.15 94.15 94.15 0.0K
17:00 94.23 94.23 94.23 94.23 0.0K
17:10 94.27 94.27 94.27 94.27 0.1K
17:15 94.30 94.30 94.30 94.30 0.6K
17:25 94.14 94.14 94.12 94.12 1.2K
17:35 94.24 94.24 94.24 94.24 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 94.14 94.46 93.80 93.96 0.0M
2025-09-25 94.12 94.34 93.54 94.24 0.0M
2025-09-24 94.33 94.75 94.23 94.35 0.0M
2025-09-23 95.09 95.14 94.70 94.76 0.0M
2025-09-22 94.75 95.01 94.32 94.92 0.0M
2025-09-19 93.85 94.51 93.77 94.36 0.0M
2025-09-18 94.03 94.34 93.88 94.18 0.0M
2025-09-17 93.35 93.52 92.90 93.00 0.0M
2025-09-16 93.86 94.03 93.32 93.40 0.0M
2025-09-15 93.29 93.72 93.03 93.68 0.0M
2025-09-12 92.82 93.23 92.71 93.11 0.0M
2025-09-11 92.96 93.29 92.49 92.90 0.0M
2025-09-10 92.76 93.00 92.54 92.82 0.0M
2025-09-09 91.45 91.74 91.41 91.61 0.0M
2025-09-08 91.45 91.74 91.32 91.65 0.0M
2025-09-05 92.00 92.07 90.66 91.05 0.0M
2025-09-04 90.98 91.44 90.95 91.38 0.0M
2025-09-03 90.39 90.88 90.39 90.59 0.0M
2025-09-02 90.00 90.21 88.99 88.99 0.0M
2025-09-01 89.87 90.18 89.87 90.18 0.0M
2025-08-29 91.00 91.04 89.88 89.95 0.0M
2025-08-28 90.90 91.00 90.57 90.93 0.0M
2025-08-27 90.94 91.30 90.90 91.14 0.0M
2025-08-26 90.33 90.43 90.06 90.21 0.0M
2025-08-25 89.85 90.44 89.77 90.41 0.0M
2025-08-22 89.23 90.05 89.23 89.92 0.0M
2025-08-21 89.40 89.47 88.90 89.42 0.0M
2025-08-20 89.51 89.62 88.30 88.92 0.0M
2025-08-19 90.15 90.63 89.66 89.88 0.0M
2025-08-18 90.18 90.39 90.10 90.16 0.0M
2025-08-15 90.73 90.76 90.14 90.17 0.0M
2025-08-14 89.87 90.59 89.63 90.38 0.0M
2025-08-13 89.99 90.33 89.82 89.86 0.0M
2025-08-12 89.64 90.06 89.37 89.64 0.0M
2025-08-11 89.52 89.98 89.37 89.93 0.0M
2025-08-08 88.77 89.24 88.70 89.07 0.0M
2025-08-07 88.67 89.29 88.59 88.75 0.0M
2025-08-06 88.33 88.41 87.79 88.31 0.0M
2025-08-05 88.98 89.05 88.07 88.07 0.0M
2025-08-04 87.49 88.34 87.49 88.30 0.0M
2025-08-01 89.40 89.40 87.03 87.44 0.1M
2025-07-31 91.40 91.62 90.31 90.60 0.1M
2025-07-30 89.14 90.05 89.14 89.81 0.0M
2025-07-29 89.68 89.82 89.28 89.30 0.0M
2025-07-28 88.54 89.04 88.54 89.04 0.0M
2025-07-25 87.73 88.01 87.62 87.98 0.0M
2025-07-24 87.52 87.84 87.30 87.58 0.0M
2025-07-23 87.26 87.48 87.16 87.37 0.0M
2025-07-22 87.38 87.59 86.66 86.75 0.0M
2025-07-21 87.69 87.86 87.36 87.59 0.0M
2025-07-18 87.84 87.84 87.24 87.36 0.0M
2025-07-17 87.74 87.98 87.54 87.86 0.0M
2025-07-16 86.84 87.61 86.25 86.25 0.0M
2025-07-15 87.01 87.51 86.90 87.51 0.0M
2025-07-14 86.25 86.60 86.12 86.47 0.0M
2025-07-11 86.60 86.60 86.07 86.38 0.0M
2025-07-10 85.93 86.61 85.90 86.61 0.0M
2025-07-09 85.43 86.35 85.39 85.98 0.0M
2025-07-08 85.44 85.89 85.37 85.58 0.0M
2025-07-07 85.61 85.98 85.52 85.64 0.0M
2025-07-04 85.66 85.66 85.38 85.44 0.0M
2025-07-03 85.32 86.09 85.17 86.09 0.0M
2025-07-02 84.86 85.17 84.43 85.05 0.0M
2025-07-01 84.91 84.99 84.42 84.68 0.1M
2025-06-30 85.29 85.49 84.95 85.01 0.0M
2025-06-27 84.94 85.11 84.72 85.09 0.0M
2025-06-26 84.34 84.54 84.06 84.41 0.0M
2025-06-25 84.49 84.85 84.49 84.57 0.0M
2025-06-24 84.33 84.53 84.04 84.30 0.0M
2025-06-23 83.31 83.89 83.31 83.41 0.0M
2025-06-20 83.96 84.37 83.24 83.52 0.0M
2025-06-19 84.11 84.11 83.46 83.62 0.0M
2025-06-18 84.36 84.78 84.32 84.74 0.0M
2025-06-17 84.35 84.60 84.01 84.47 0.0M
2025-06-16 84.20 84.61 83.90 84.55 0.0M
2025-06-13 84.19 84.90 83.92 84.44 0.0M
2025-06-12 84.92 84.98 84.08 84.96 0.0M
2025-06-11 85.63 85.95 85.57 85.95 0.0M
2025-06-10 85.27 85.55 85.04 85.26 0.0M
2025-06-09 84.84 85.19 84.56 84.95 0.0M
2025-06-06 84.11 85.08 84.02 84.85 0.0M
2025-06-05 84.62 84.75 83.85 84.75 0.0M
2025-06-04 84.44 84.67 84.02 84.02 0.0M
2025-06-03 83.37 84.36 83.21 84.36 0.0M
2025-06-02 83.00 83.43 82.54 83.30 0.0M
2025-05-30 83.59 84.01 83.45 83.49 0.0M
2025-05-29 85.18 85.54 83.66 83.72 0.0M
2025-05-28 83.96 84.41 83.62 83.97 0.0M
2025-05-27 82.94 83.53 82.76 83.53 0.0M
2025-05-26 82.52 82.92 82.52 82.82 0.0M
2025-05-23 83.07 83.07 81.38 82.09 0.0M
2025-05-22 82.74 83.46 82.37 83.26 0.0M
2025-05-21 83.29 83.84 82.79 83.79 0.0M
2025-05-20 84.01 84.37 83.86 84.14 0.0M
2025-05-19 83.58 84.06 82.86 83.98 0.0M
2025-05-16 84.28 84.79 84.28 84.72 0.0M
2025-05-15 83.97 84.54 83.56 84.54 0.0M
2025-05-14 84.26 84.31 83.50 84.31 0.0M
2025-05-13 83.17 84.29 83.14 84.24 0.0M
2025-05-12 82.54 83.42 82.53 83.11 0.0M
2025-05-09 79.81 80.05 79.14 79.61 0.0M
2025-05-08 79.42 79.68 78.96 79.30 0.0M
2025-05-07 78.76 78.87 77.86 77.86 0.0M
2025-05-06 78.99 78.99 78.21 78.71 0.0M
2025-05-05 79.51 79.61 78.98 79.47 0.0M
2025-05-02 78.95 79.80 78.74 79.77 0.1M
2025-04-30 77.32 77.50 75.64 76.91 0.0M
2025-04-29 77.11 77.22 76.37 76.89 0.0M
2025-04-28 77.25 77.45 76.34 76.48 0.0M
2025-04-25 76.93 76.93 76.03 76.35 0.0M
2025-04-24 74.39 75.60 73.70 75.33 0.0M
2025-04-23 74.24 75.68 74.09 74.63 0.0M
2025-04-22 71.31 72.19 70.92 72.19 0.0M
2025-04-17 73.30 73.78 72.57 72.99 0.0M
2025-04-16 73.44 74.32 73.05 73.78 0.0M
2025-04-15 75.17 75.74 74.80 75.46 0.0M
2025-04-14 75.14 76.25 74.90 74.92 0.0M
2025-04-11 74.03 74.09 71.95 73.60 0.0M
2025-04-10 77.99 78.02 73.61 73.61 0.0M
2025-04-09 70.88 71.76 69.17 70.92 0.1M
2025-04-08 73.33 75.90 73.24 74.47 0.1M
2025-04-07 68.62 73.80 68.12 72.02 0.1M
2025-04-04 76.27 76.54 72.94 73.56 0.1M
2025-04-03 78.39 78.89 76.40 77.24 0.1M
2025-04-02 81.68 81.70 80.66 81.57 0.1M
2025-04-01 81.50 81.92 80.77 81.79 0.1M
2025-03-31 79.84 80.40 78.00 80.20 0.1M
2025-03-28 83.07 83.40 81.28 81.34 0.0M
2025-03-27 83.71 84.05 83.18 83.69 0.1M
2025-03-26 85.20 85.20 84.08 84.20 0.0M
2025-03-25 84.89 85.15 84.60 84.94 0.1M
2025-03-24 83.97 84.75 83.76 84.70 0.1M
2025-03-21 82.60 82.79 81.86 82.76 0.0M
2025-03-20 83.14 83.61 82.28 82.84 0.0M
2025-03-19 81.38 82.46 81.34 82.29 0.0M
2025-03-18 82.12 82.36 81.10 81.27 0.0M
2025-03-17 82.14 82.78 81.82 81.96 0.1M
2025-03-14 81.66 82.39 81.39 82.24 0.0M
2025-03-13 81.81 82.53 81.21 81.34 0.0M
2025-03-12 81.66 82.73 81.32 82.39 0.0M
2025-03-11 81.98 82.29 80.91 81.21 0.1M
2025-03-10 84.53 84.60 82.48 82.68 0.1M
2025-03-07 84.88 85.00 83.65 83.80 0.0M
2025-03-06 85.92 85.99 84.73 85.28 0.1M
2025-03-05 87.03 87.06 85.28 85.34 0.1M
2025-03-04 88.25 88.42 86.65 86.90 0.1M
2025-03-03 91.02 91.05 89.28 89.75 0.1M
2025-02-28 89.69 90.00 88.74 89.68 0.1M
2025-02-27 91.12 91.74 90.50 91.16 0.0M
2025-02-26 91.09 91.47 90.73 91.38 0.0M
2025-02-25 91.21 91.56 89.91 90.07 0.0M
2025-02-24 92.43 92.81 91.64 92.20 0.0M
2025-02-21 93.45 93.84 93.22 93.57 0.0M
2025-02-20 93.96 94.03 93.10 93.47 0.0M
2025-02-19 93.87 94.14 93.59 94.09 0.0M
2025-02-18 94.24 94.31 93.53 93.65 0.0M
2025-02-17 93.74 93.89 93.60 93.82 0.0M
2025-02-14 93.94 93.94 93.14 93.33 0.1M
2025-02-13 93.32 93.82 93.03 93.50 0.0M
2025-02-12 93.69 93.79 92.92 93.30 0.0M
2025-02-11 94.03 94.09 93.63 93.83 0.0M
2025-02-10 93.88 94.48 93.63 94.34 0.1M
2025-02-07 93.84 94.17 93.40 93.45 0.0M
2025-02-06 93.67 94.10 93.61 94.10 0.0M
2025-02-05 92.83 92.97 92.29 92.97 0.0M
2025-02-04 93.01 93.31 92.50 93.28 0.0M
2025-02-03 92.89 93.27 92.48 93.18 0.1M
2025-01-31 93.74 94.54 93.74 94.29 0.1M
2025-01-30 93.05 93.41 92.28 92.76 0.1M
2025-01-29 93.26 93.42 92.45 92.51 0.1M
2025-01-28 91.84 92.43 91.39 92.29 0.1M
2025-01-27 91.24 91.31 88.83 90.63 0.1M
2025-01-24 93.47 93.65 93.01 93.05 0.1M
2025-01-23 93.31 93.73 93.09 93.65 0.0M
2025-01-22 92.91 93.81 92.76 93.81 0.1M
2025-01-21 92.39 92.80 91.88 92.19 0.1M
2025-01-20 92.75 92.88 92.12 92.53 0.1M
2025-01-17 92.14 93.25 92.04 92.93 0.0M
2025-01-16 92.95 92.95 92.20 92.30 0.0M
2025-01-15 90.36 92.00 90.31 91.96 0.1M
2025-01-14 91.80 91.93 90.40 90.61 0.1M
2025-01-13 91.15 91.23 90.54 91.00 0.0M
2025-01-10 92.02 92.40 91.00 91.36 0.0M
2025-01-09 92.08 92.52 91.94 92.51 0.0M
2025-01-08 92.25 92.71 92.00 92.32 0.1M
2025-01-07 92.55 93.45 92.12 92.30 0.1M
2025-01-06 92.65 93.38 92.46 93.37 0.1M
2025-01-03 92.00 92.46 91.78 92.38 0.0M
2025-01-02 91.68 92.48 91.48 92.48 0.1M