iShares Edge MSCI Europe Minimum Volatility UCITS ETF EUR (Acc)

EUN0
🏛️ Mexiko →
1,431.22
Letzte Aktualisierung: 2025-09-17
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
2022-12-28 1,016.22 1,016.22 1,016.22 1,016.22 0.0M
2022-12-13 1,057.15 1,057.15 1,057.15 1,057.15 0.1M
2022-12-06 1,044.11 1,044.11 1,044.11 1,044.11 0.0M
2022-11-22 1,010.71 1,010.71 1,010.71 1,010.71 0.0M
2022-11-10 988.15 993.59 988.15 993.59 0.0M
2022-11-09 956.97 956.97 956.97 956.97 0.0M
2022-10-28 944.77 944.77 944.77 944.77 0.0M
2022-10-26 961.04 961.04 961.04 961.04 0.0M
2022-10-21 918.13 918.13 918.13 918.13 0.0M
2022-10-19 917.04 917.04 917.04 917.04 0.0M
2022-10-17 921.38 921.38 921.38 921.38 0.0M
2022-10-13 901.00 901.00 901.00 901.00 0.0M
2022-10-12 889.33 889.33 889.33 889.33 0.0M
2022-10-11 891.98 891.98 891.98 891.98 0.0M
2022-10-05 938.60 938.60 938.60 938.60 0.0M
2022-10-03 918.44 918.44 918.44 918.44 0.0M
2022-09-30 906.08 909.31 906.08 909.31 0.0M
2022-09-27 897.89 897.89 897.89 897.89 0.0M
2022-09-21 956.49 956.49 956.49 956.49 0.0M
2022-09-14 990.70 990.70 990.70 990.70 0.0M
2022-09-13 1,001.51 1,001.51 998.01 998.01 0.0M
2022-09-12 1,017.18 1,017.18 1,017.18 1,017.18 0.0M
2022-09-09 999.79 999.79 999.79 999.79 0.0M
2022-09-08 978.14 978.14 978.14 978.14 0.0M
2022-09-07 987.39 987.39 987.39 987.39 0.0M
2022-09-06 984.76 984.76 984.76 984.76 0.0M
2022-08-30 1,009.90 1,009.90 1,009.90 1,009.90 0.0M
2022-08-26 1,011.92 1,011.92 1,011.92 1,011.92 0.0M
2022-08-24 1,026.82 1,026.82 1,026.82 1,026.82 0.0M
2022-08-16 1,060.74 1,060.74 1,060.74 1,060.74 0.0M
2022-08-12 1,062.01 1,062.01 1,062.01 1,062.01 0.0M
2022-08-08 1,069.69 1,069.69 1,069.69 1,069.69 0.0M
2022-08-03 1,081.47 1,081.47 1,081.47 1,081.47 0.0M
2022-07-29 1,090.50 1,090.50 1,089.43 1,089.43 0.0M
2022-07-28 1,061.57 1,061.57 1,061.57 1,061.57 0.0M
2022-07-25 1,066.79 1,066.79 1,066.79 1,066.79 0.0M
2022-07-05 1,057.03 1,057.03 1,057.03 1,057.03 0.0M
2022-06-29 1,042.19 1,042.19 1,042.19 1,042.19 0.0M
2022-06-24 1,041.86 1,041.86 1,041.86 1,041.86 0.0M
2022-06-21 1,026.89 1,026.89 1,026.89 1,026.89 0.0M
2022-06-14 1,036.24 1,036.24 1,036.24 1,036.24 0.0M
2022-06-09 1,051.80 1,051.80 1,051.80 1,051.80 0.0M
2022-06-06 1,080.85 1,080.85 1,080.85 1,080.85 0.0M
2022-05-31 1,087.00 1,095.02 1,087.00 1,095.02 0.0M
2022-05-25 1,162.41 1,162.41 1,089.56 1,093.93 0.0M
2022-05-24 1,096.71 1,096.71 1,096.71 1,096.71 0.0M
2022-05-18 1,068.50 1,068.50 1,068.50 1,068.50 0.0M
2022-05-16 1,080.02 1,080.02 1,080.02 1,080.02 0.0M
2022-05-10 1,087.42 1,087.42 1,087.42 1,087.42 0.0M
2022-05-05 1,060.34 1,060.34 1,060.34 1,060.34 0.0M
2022-05-03 1,134.86 1,134.86 1,134.10 1,134.10 0.0M
2022-04-25 1,153.48 1,153.48 1,153.48 1,153.48 0.0M
2022-04-20 1,169.92 1,169.92 1,169.92 1,169.92 0.0M
2022-04-12 1,157.13 1,171.19 1,157.13 1,171.19 0.0M
2022-04-07 1,189.28 1,189.28 1,189.28 1,189.28 0.0M
2022-03-30 1,189.28 1,189.28 1,189.28 1,189.28 0.0M
2022-03-23 1,165.20 1,165.20 1,165.20 1,165.20 0.0M
2022-03-15 1,129.71 1,129.71 1,129.71 1,129.71 0.0M
2022-03-11 1,151.38 1,151.38 1,151.38 1,151.38 0.0M
2022-03-08 1,151.68 1,151.68 1,146.54 1,146.54 0.0M
2022-03-02 1,187.32 1,187.32 1,187.32 1,187.32 0.0M
2022-02-24 1,180.14 1,180.14 1,180.14 1,180.14 0.0M
2022-01-26 1,233.76 1,233.76 1,233.76 1,233.76 0.0M
2022-01-11 1,276.93 1,276.93 1,276.93 1,276.93 0.1M
2022-01-10 1,267.25 1,267.25 1,267.25 1,267.25 0.0M