iShares MSCI EMU Large Cap UCITS ETF EUR (Acc)

EMUL
🏛️ Deutschland →
65.86
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
2025-09-26 65.44 65.86 65.43 65.86 0.0M
2025-09-25 65.23 65.23 65.05 65.20 0.0M
2025-09-24 65.49 65.55 65.32 65.46 0.0M
2025-09-23 65.43 65.66 65.39 65.61 0.0M
2025-09-22 65.24 65.24 65.08 65.21 0.0M
2025-09-19 65.47 65.62 65.40 65.41 0.0M
2025-09-18 64.93 65.40 64.93 65.40 0.0M
2025-09-17 64.61 64.61 64.40 64.51 0.0M
2025-09-16 65.24 65.35 64.59 64.59 0.0M
2025-09-15 65.05 65.46 65.05 65.32 0.0M
2025-09-12 64.87 64.87 64.61 64.79 0.0M
2025-09-11 64.46 64.82 64.46 64.82 0.0M
2025-09-10 64.76 64.90 64.47 64.47 0.0M
2025-09-09 64.48 64.48 64.35 64.48 0.0M
2025-09-08 64.25 64.47 64.13 64.47 0.0M
2025-09-05 64.30 64.30 63.75 63.87 0.0M
2025-09-04 63.74 64.06 63.74 64.06 0.0M
2025-09-03 63.65 63.81 63.51 63.69 0.0M
2025-09-02 64.20 64.20 63.32 63.32 0.0M
2025-09-01 64.44 64.44 64.27 64.34 0.0M
2025-08-29 64.59 64.59 64.19 64.20 0.0M
2025-08-28 64.98 64.98 64.56 64.73 0.0M
2025-08-27 64.75 64.76 64.65 64.69 0.0M
2025-08-26 64.87 64.88 64.69 64.69 0.0M
2025-08-25 65.73 65.73 65.33 65.33 0.0M
2025-08-22 65.47 65.89 65.47 65.89 0.0M
2025-08-21 65.60 65.63 65.41 65.57 0.0M
2025-08-20 65.34 65.78 65.34 65.65 0.0M
2025-08-19 65.43 65.84 65.35 65.77 0.0M
2025-08-18 65.35 65.35 65.04 65.27 0.0M
2025-08-15 65.69 65.69 65.46 65.46 0.0M
2025-08-14 64.82 65.31 64.82 65.31 0.0M
2025-08-13 64.56 64.82 64.56 64.77 0.0M
2025-08-12 64.38 64.38 64.02 64.28 0.0M
2025-08-11 64.54 64.54 64.15 64.19 0.0M
2025-08-08 64.24 64.31 64.12 64.31 0.0M
2025-08-07 63.69 64.28 63.67 64.20 0.0M
2025-08-06 63.56 63.56 63.28 63.44 0.0M
2025-08-05 63.50 63.50 63.22 63.30 0.0M
2025-08-04 62.71 63.23 62.67 63.23 0.0M
2025-08-01 63.41 63.41 62.38 62.38 0.0M
2025-07-31 65.02 65.02 64.10 64.10 0.0M
2025-07-30 64.46 64.80 64.46 64.75 0.0M
2025-07-29 64.28 64.79 64.28 64.55 0.0M
2025-07-28 64.88 64.88 63.99 64.02 0.0M
2025-07-25 63.96 64.38 63.96 64.28 0.0M
2025-07-24 64.63 64.72 64.33 64.35 0.0M
2025-07-23 64.07 64.37 64.06 64.19 0.0M
2025-07-22 63.93 63.93 63.46 63.60 0.0M
2025-07-21 64.14 64.23 63.95 64.11 0.0M
2025-07-18 64.57 64.57 64.20 64.20 0.0M
2025-07-17 64.01 64.37 63.84 64.37 0.0M
2025-07-16 63.69 63.93 63.41 63.41 0.0M
2025-07-15 64.53 64.53 64.02 64.02 0.0M
2025-07-14 63.86 64.27 63.86 64.27 0.0M
2025-07-11 64.71 64.71 64.29 64.38 0.0M
2025-07-10 65.18 65.18 64.93 65.00 0.0M
2025-07-09 64.34 65.04 64.34 65.04 0.0M
2025-07-08 63.88 64.23 63.88 64.23 0.0M
2025-07-07 63.48 63.92 63.48 63.92 0.0M
2025-07-04 63.64 63.64 63.21 63.38 0.0M
2025-07-03 63.78 63.90 63.52 63.90 0.0M
2025-07-02 63.60 63.64 63.37 63.64 0.0M
2025-07-01 63.69 63.69 63.21 63.25 0.0M
2025-06-30 63.89 63.89 63.53 63.53 0.0M
2025-06-27 63.16 63.74 63.16 63.74 0.0M
2025-06-26 63.08 63.08 62.75 62.79 0.0M
2025-06-25 63.38 63.38 62.82 62.82 0.0M
2025-06-24 63.58 63.58 63.22 63.35 0.0M
2025-06-23 62.33 62.46 62.30 62.43 0.0M
2025-06-20 62.50 62.82 62.50 62.57 0.0M
2025-06-19 62.56 62.56 62.12 62.12 0.0M
2025-06-18 63.15 63.19 62.81 62.89 0.0M
2025-06-17 63.18 63.18 63.09 63.10 0.0M
2025-06-16 63.47 63.76 63.46 63.73 0.0M
2025-06-13 63.15 63.24 63.08 63.24 0.0M
2025-06-12 63.94 64.12 63.67 63.94 0.0M
2025-06-11 64.43 64.43 64.29 64.29 0.0M
2025-06-10 64.53 64.53 64.41 64.41 0.0M
2025-06-09 64.78 64.78 64.49 64.60 0.0M
2025-06-06 64.54 64.72 64.52 64.72 0.0M
2025-06-05 64.50 64.67 64.25 64.56 0.0M
2025-06-04 64.32 64.49 64.30 64.41 0.0M
2025-06-03 64.10 64.10 63.71 64.08 0.0M
2025-06-02 63.95 63.95 63.57 63.89 0.0M
2025-05-30 64.15 64.45 64.07 64.07 0.0M
2025-05-29 64.82 64.82 64.16 64.16 0.0M
2025-05-28 64.62 64.67 64.18 64.18 0.0M
2025-05-27 64.46 64.77 64.42 64.62 0.0M
2025-05-26 64.61 64.61 64.37 64.37 0.0M
2025-05-23 64.87 64.87 63.28 63.57 0.0M
2025-05-22 64.68 64.68 64.30 64.62 0.0M
2025-05-21 64.72 64.95 64.72 64.95 0.0M
2025-05-20 64.59 64.93 64.59 64.93 0.0M
2025-05-19 64.28 64.52 64.07 64.52 0.0M
2025-05-16 64.29 64.48 64.13 64.32 0.0M
2025-05-15 63.76 64.12 63.75 64.12 0.0M
2025-05-14 64.06 64.06 63.82 63.92 0.0M
2025-05-13 63.76 64.05 63.76 64.05 0.0M
2025-05-12 63.30 63.94 63.30 63.80 0.0M
2025-05-09 62.72 62.95 62.72 62.88 0.0M
2025-05-08 62.29 62.67 62.29 62.51 0.0M
2025-05-07 62.27 62.32 61.94 61.97 0.0M
2025-05-06 62.70 62.70 62.19 62.27 0.0M
2025-05-05 62.35 62.50 62.35 62.50 0.0M
2025-05-02 61.74 62.35 61.70 62.35 0.0M
2025-04-30 61.06 61.06 60.23 60.91 0.0M
2025-04-29 60.90 60.90 60.71 60.84 0.0M
2025-04-28 60.74 61.05 60.73 60.73 0.0M
2025-04-25 60.57 60.60 60.29 60.60 0.0M
2025-04-24 59.64 60.16 59.64 60.16 0.0M
2025-04-23 59.53 60.00 59.51 59.91 0.0M
2025-04-22 58.13 58.43 57.82 58.43 0.0M
2025-04-17 58.27 58.27 57.85 58.00 0.0M
2025-04-16 57.75 58.27 57.55 58.27 0.0M
2025-04-15 57.87 58.31 57.87 58.31 0.0M
2025-04-14 56.99 57.54 56.99 57.48 0.0M
2025-04-11 56.94 56.94 56.06 56.14 0.0M
2025-04-10 58.32 58.33 56.24 56.24 0.0M
2025-04-09 54.49 54.68 53.94 54.09 0.0M
2025-04-08 55.32 56.17 55.13 55.93 0.0M
2025-04-07 56.15 56.15 53.61 54.53 0.0M
2025-04-04 59.17 59.17 56.93 56.94 0.0M
2025-04-03 60.43 60.46 59.73 59.73 0.0M
2025-04-02 61.66 61.68 61.38 61.68 0.0M
2025-04-01 61.60 61.84 61.41 61.84 0.0M
2025-03-31 61.30 61.30 60.83 61.13 0.0M
2025-03-28 62.32 62.36 61.92 62.06 0.0M
2025-03-27 62.22 62.55 62.22 62.55 0.0M
2025-03-26 63.71 63.71 62.81 62.87 0.0M
2025-03-25 63.18 63.76 63.18 63.53 0.0M
2025-03-24 63.57 63.57 62.83 63.00 0.0M
2025-03-21 62.95 63.04 62.79 62.99 0.0M
2025-03-20 63.90 63.90 63.18 63.27 0.0M
2025-03-19 63.43 63.95 63.43 63.89 0.0M
2025-03-18 63.45 63.78 63.45 63.68 0.0M
2025-03-17 62.78 63.24 62.69 63.24 0.0M
2025-03-14 61.76 62.81 61.76 62.78 0.0M
2025-03-13 62.02 62.02 61.77 61.93 0.0M
2025-03-12 62.18 62.54 62.12 62.29 0.0M
2025-03-11 62.71 62.71 61.68 61.68 0.0M
2025-03-10 63.61 63.61 62.53 62.53 0.0M
2025-03-07 63.72 63.72 63.29 63.49 0.0M
2025-03-06 64.08 64.08 63.54 63.95 0.0M
2025-03-05 63.56 63.97 63.56 63.67 0.0M
2025-03-04 63.54 63.54 62.56 62.56 0.0M
2025-03-03 63.58 64.31 63.19 64.26 0.0M
2025-02-28 62.95 63.37 62.95 63.37 0.0M
2025-02-27 63.59 63.72 63.42 63.44 0.0M
2025-02-26 63.59 64.06 63.59 64.06 0.0M
2025-02-25 63.13 63.32 63.01 63.19 0.0M
2025-02-24 63.54 63.54 63.06 63.22 0.0M
2025-02-21 63.33 63.40 63.31 63.36 0.0M
2025-02-20 63.35 63.46 63.16 63.16 0.0M
2025-02-19 64.12 64.12 63.10 63.18 0.0M
2025-02-18 63.91 64.10 63.65 64.10 0.0M
2025-02-17 63.64 63.84 63.64 63.84 0.0M
2025-02-14 63.50 63.78 63.50 63.57 0.0M
2025-02-13 63.11 63.63 62.95 63.63 0.0M
2025-02-12 62.61 62.67 62.38 62.57 0.0M
2025-02-11 62.09 62.41 62.08 62.41 0.0M
2025-02-10 61.83 62.08 61.83 62.08 0.0M
2025-02-07 62.05 62.05 61.58 61.66 0.0M
2025-02-06 61.33 61.98 61.33 61.98 0.0M
2025-02-05 60.82 61.18 60.82 61.18 0.0M
2025-02-04 60.60 60.99 60.60 60.99 0.0M
2025-02-03 60.10 60.52 60.10 60.52 0.0M
2025-01-31 61.44 61.57 61.29 61.29 0.0M
2025-01-30 60.93 61.29 60.93 61.29 0.0M
2025-01-29 60.72 60.75 60.71 60.71 0.0M
2025-01-28 60.40 60.41 60.31 60.31 0.0M
2025-01-27 59.89 60.24 59.73 60.16 0.0M
2025-01-24 60.74 60.74 60.44 60.44 0.0M
2025-01-23 60.21 60.41 60.20 60.41 0.0M
2025-01-22 60.03 60.50 60.03 60.27 0.0M
2025-01-21 59.77 59.92 59.77 59.92 0.0M
2025-01-20 59.84 60.00 59.65 59.88 0.0M
2025-01-17 59.31 59.75 59.31 59.68 0.0M
2025-01-16 59.12 59.19 58.96 59.19 0.0M
2025-01-15 57.96 58.59 57.96 58.47 0.0M
2025-01-14 58.04 58.12 57.84 57.84 0.0M
2025-01-13 57.58 57.58 57.31 57.58 0.0M
2025-01-10 58.22 58.40 57.82 57.82 0.0M
2025-01-09 57.68 58.26 57.68 58.26 0.0M
2025-01-08 58.18 58.18 57.98 58.06 0.0M
2025-01-07 57.93 58.25 57.93 58.25 0.0M
2025-01-06 57.09 57.99 57.09 57.99 0.0M
2025-01-03 57.17 57.17 56.76 56.76 0.0M
2025-01-02 57.35 57.35 56.79 57.28 0.0M