iShares S&P 500 Info Technolg Sctr UCITS ETF USD A

QDVE
🏛️ Mexiko →
750.00
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
2023-12-29 423.43 423.43 423.43 423.43 0.0M
2023-12-28 424.62 424.62 424.62 424.62 0.0M
2023-12-26 424.00 425.21 424.00 424.93 0.0M
2023-12-22 422.65 422.65 422.65 422.65 0.0M
2023-12-21 414.30 414.30 414.30 414.30 0.0M
2023-12-20 421.07 421.07 421.07 421.07 0.0M
2023-12-18 435.00 435.00 422.90 422.90 0.0M
2023-12-14 422.46 422.46 422.46 422.46 0.0M
2023-12-13 435.00 435.00 423.98 423.98 0.0M
2023-12-11 416.60 416.60 416.60 416.60 0.0M
2023-12-08 425.00 428.92 425.00 428.92 0.0M
2023-12-06 410.00 410.00 410.00 410.00 0.0M
2023-12-05 405.82 408.29 405.82 408.29 0.0M
2023-12-04 400.52 400.52 400.52 400.52 0.0M
2023-12-01 414.35 414.35 414.35 414.35 0.0M
2023-11-17 404.01 404.01 404.01 404.01 0.0M
2023-11-16 407.03 407.03 407.03 407.03 0.0M
2023-11-15 407.30 412.35 407.30 412.35 0.0M
2023-11-14 402.00 406.93 402.00 406.59 0.0M
2023-11-13 399.15 399.15 399.15 399.15 0.0M
2023-11-10 405.51 411.11 404.80 404.80 0.0M
2023-11-09 399.82 402.43 399.82 402.43 0.0M
2023-11-07 396.91 396.91 396.91 396.91 0.0M
2023-11-06 382.00 382.00 382.00 382.00 0.1M
2023-11-01 380.08 380.08 380.08 380.08 0.1M
2023-10-30 379.37 379.37 371.01 371.01 0.0M
2023-10-24 385.00 385.00 385.00 385.00 0.0M
2023-10-23 391.00 391.00 391.00 391.00 0.0M
2023-10-20 391.69 391.69 391.69 391.69 0.0M
2023-10-19 395.44 395.44 395.44 395.44 0.8M
2023-10-11 391.69 391.69 391.69 391.69 0.0M
2023-10-10 399.52 399.52 399.33 399.33 0.0M
2023-10-06 399.52 399.52 399.52 399.52 0.0M
2023-10-05 393.71 393.71 393.71 393.71 0.0M
2023-09-29 365.33 365.33 365.33 365.33 0.0M
2023-09-28 375.00 375.00 375.00 375.00 0.0M
2023-09-27 369.52 369.52 369.52 369.52 0.0M
2023-09-25 359.00 367.07 359.00 365.00 0.0M
2023-09-22 381.51 381.51 381.51 381.51 0.0M
2023-09-19 378.08 378.08 368.12 368.12 0.0M
2023-09-14 372.00 378.08 372.00 378.08 0.0M
2023-09-13 377.42 377.42 371.02 371.02 0.0M
2023-09-12 396.80 396.80 385.72 395.00 0.0M
2023-09-08 396.83 396.83 396.83 396.83 0.0M
2023-09-07 394.52 394.52 394.52 394.52 0.0M
2023-09-01 389.60 394.55 389.60 394.55 0.0M
2023-08-31 383.00 391.35 383.00 391.35 0.0M
2023-08-30 379.28 379.28 379.28 379.28 0.0M
2023-08-29 368.00 368.00 368.00 368.00 0.0M
2023-08-25 366.50 366.50 361.20 361.20 0.0M
2023-08-24 369.92 369.92 369.92 369.92 0.0M
2023-08-23 369.92 369.92 369.92 369.92 0.0M
2023-08-22 371.51 371.51 371.39 371.39 0.0M
2023-08-18 357.43 357.43 357.43 357.43 0.0M
2023-08-16 369.09 369.09 369.09 369.09 0.0M
2023-08-15 368.00 369.98 364.00 364.00 0.0M
2023-08-11 368.21 368.21 368.21 368.21 0.0M
2023-08-09 374.85 374.85 374.85 374.85 0.0M
2023-08-08 370.97 370.97 370.97 370.97 0.0M
2023-08-07 380.26 380.26 375.24 375.24 0.0M
2023-08-04 386.41 386.41 386.41 386.41 0.0M
2023-08-02 386.80 386.80 386.80 386.80 0.0M
2023-08-01 386.80 394.79 386.80 394.79 0.0M
2023-07-27 389.59 389.59 385.00 386.18 0.0M
2023-07-26 381.64 383.82 376.45 381.78 0.0M
2023-07-25 384.34 385.11 384.34 385.11 0.0M
2023-07-24 386.10 386.10 380.52 381.39 0.1M
2023-07-20 389.76 389.76 386.10 386.10 0.6M
2023-07-18 390.00 395.15 390.00 395.15 0.0M
2023-07-13 381.12 381.12 375.00 375.00 0.0M
2023-07-12 375.41 375.41 375.41 375.41 0.1M
2023-07-10 372.54 372.54 372.54 372.54 0.0M
2023-07-06 379.70 381.04 379.70 381.04 0.0M
2023-07-05 383.00 383.00 373.00 377.70 0.0M
2023-07-03 383.00 383.00 383.00 383.00 0.0M
2023-06-30 381.70 381.70 380.91 380.91 0.2M
2023-06-29 373.58 375.00 373.58 375.00 0.0M
2023-06-27 370.15 370.15 370.15 370.15 0.0M
2023-06-26 373.91 375.00 373.84 373.84 0.0M
2023-06-23 372.00 372.00 365.20 365.20 0.0M
2023-06-21 377.99 378.00 377.99 378.00 0.0M
2023-06-20 377.65 377.65 377.65 377.65 0.0M
2023-06-16 387.38 387.38 387.38 387.38 0.0M
2023-06-15 377.00 387.79 377.00 387.79 0.0M
2023-06-13 377.38 378.62 377.38 378.62 0.0M
2023-06-12 368.44 369.99 367.88 367.88 0.1M
2023-06-09 372.11 372.11 370.00 370.00 0.0M
2023-06-08 370.00 370.00 370.00 370.00 0.0M
2023-06-06 366.76 371.28 366.76 371.28 0.0M
2023-06-05 365.17 365.17 365.17 365.17 0.0M
2023-06-01 368.39 368.39 368.00 368.00 0.0M
2023-05-31 369.50 369.50 369.50 369.50 0.0M
2023-05-30 367.48 378.00 367.48 378.00 0.0M
2023-05-26 365.50 365.50 365.00 365.00 0.0M
2023-05-25 362.12 362.12 362.12 362.12 0.0M
2023-05-24 346.50 346.50 346.50 346.50 0.0M
2023-05-23 356.00 356.00 356.00 356.00 0.0M
2023-05-22 348.00 348.00 348.00 348.00 0.0M
2023-05-19 352.39 358.00 352.02 358.00 0.2M
2023-05-16 336.90 337.37 336.90 337.37 0.0M
2023-05-15 330.46 337.27 330.46 331.50 0.0M
2023-05-12 334.54 340.00 334.00 340.00 0.0M
2023-05-09 339.29 339.29 339.29 339.29 0.0M
2023-05-08 344.00 344.00 344.00 344.00 0.0M
2023-05-05 333.76 333.76 333.00 333.00 0.0M
2023-05-03 334.76 334.76 333.70 333.70 0.0M
2023-05-02 334.40 334.40 334.40 334.40 0.0M
2023-04-28 339.08 339.08 339.08 339.08 0.1M
2023-04-27 335.25 335.25 327.00 333.29 0.0M
2023-04-25 335.39 335.39 335.31 335.31 0.0M
2023-04-24 333.42 333.42 333.42 333.42 0.0M
2023-04-21 338.50 338.50 332.93 332.93 0.1M
2023-04-20 338.50 338.50 338.50 338.50 0.0M
2023-04-19 338.16 339.08 338.16 339.08 0.0M
2023-04-14 337.85 337.85 334.00 334.00 0.0M
2023-04-12 339.00 339.00 339.00 339.00 0.0M
2023-04-11 339.96 339.96 339.96 339.96 0.0M
2023-04-05 341.61 341.61 336.21 336.21 0.0M
2023-04-04 340.55 345.45 340.55 345.45 0.0M
2023-04-03 344.26 344.26 344.26 344.26 0.0M
2023-03-31 337.98 337.98 337.98 337.98 0.1M
2023-03-29 334.22 334.22 333.49 333.49 0.0M
2023-03-28 329.74 329.74 324.53 325.75 0.0M
2023-03-27 335.52 335.52 335.09 335.09 0.0M
2023-03-24 336.36 336.36 336.36 336.36 0.0M
2023-03-22 340.34 340.34 340.34 340.34 0.0M
2023-03-21 340.82 340.82 337.47 337.47 0.3M
2023-03-16 337.86 337.86 337.86 337.86 0.0M
2023-03-10 316.17 316.17 315.49 315.49 0.0M
2023-03-07 317.04 322.09 317.04 319.55 0.0M
2023-03-06 321.40 321.40 321.40 321.40 0.0M
2023-03-03 310.29 315.16 310.29 315.16 0.0M
2023-03-02 308.46 309.44 308.46 309.44 0.0M
2023-03-01 313.58 313.58 309.42 309.42 0.0M
2023-02-23 317.86 317.86 317.86 317.86 0.0M
2023-02-17 324.53 324.53 324.53 324.53 0.0M
2023-02-16 337.94 337.94 337.94 337.94 0.0M
2023-02-15 333.95 333.95 333.95 333.95 0.0M
2023-02-14 340.75 340.75 331.07 331.07 0.2M
2023-02-09 340.75 340.75 340.75 340.75 0.0M
2023-02-08 337.61 337.61 337.61 337.61 0.0M
2023-02-03 336.21 346.16 336.21 346.16 0.0M
2023-02-02 329.96 329.96 329.96 329.96 0.0M
2023-01-31 317.32 317.32 317.32 317.32 0.0M
2023-01-26 318.50 318.50 317.32 317.32 0.0M
2023-01-25 316.69 316.69 316.69 316.69 0.0M
2023-01-24 319.09 319.09 319.09 319.09 0.0M
2023-01-23 317.08 319.19 317.08 319.19 0.0M
2023-01-20 305.82 307.15 305.82 307.15 0.2M
2023-01-19 306.57 310.00 306.57 310.00 0.0M
2023-01-11 305.16 305.16 305.09 305.09 0.0M
2023-01-10 305.16 306.54 305.16 306.54 0.0M
2023-01-09 305.16 305.16 305.16 305.16 0.0M
2023-01-04 302.27 302.27 300.24 300.24 0.0M