iShares STOXX Europe 600 Basic Resources (DE) (A0F5UK)

SXPPEX
🏛️ Deutschland →
55.87
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 55.75 55.87 55.28 55.87 0.0M
2025-09-25 55.78 56.30 55.45 55.61 0.1M
2025-09-24 54.06 55.33 53.93 55.27 0.0M
2025-09-23 53.85 54.85 53.85 54.28 0.0M
2025-09-22 53.63 54.00 53.63 53.96 0.0M
2025-09-19 53.26 53.38 52.99 53.20 0.1M
2025-09-18 53.06 53.65 52.84 52.92 0.0M
2025-09-17 53.62 53.66 53.20 53.23 0.0M
2025-09-16 54.16 54.63 53.84 53.87 0.0M
2025-09-15 53.62 53.75 53.20 53.70 0.0M
2025-09-12 53.81 54.00 53.31 53.31 0.1M
2025-09-11 52.72 53.08 52.64 53.08 0.0M
2025-09-10 52.74 53.27 52.74 52.97 0.0M
2025-09-09 52.55 53.55 52.55 52.93 0.0M
2025-09-08 52.40 52.40 51.93 52.28 0.0M
2025-09-05 52.15 52.83 52.00 52.09 0.0M
2025-09-04 51.83 52.24 51.51 51.51 0.0M
2025-09-03 51.15 52.24 51.15 51.72 0.0M
2025-09-02 51.77 51.85 50.92 50.92 0.0M
2025-09-01 51.97 52.00 51.66 51.92 0.0M
2025-08-29 52.22 52.32 51.80 51.90 0.0M
2025-08-28 52.22 52.41 52.17 52.21 0.0M
2025-08-27 52.14 52.26 51.67 51.69 0.0M
2025-08-26 52.12 52.50 51.81 51.90 0.0M
2025-08-25 51.99 52.28 51.20 51.99 0.0M
2025-08-22 51.33 52.01 51.22 52.01 0.0M
2025-08-21 50.97 51.17 50.87 51.17 0.0M
2025-08-20 50.86 51.10 50.75 51.01 0.0M
2025-08-19 50.62 51.58 50.62 51.03 0.0M
2025-08-18 51.10 51.13 50.44 50.44 0.0M
2025-08-15 51.59 51.75 51.22 51.30 0.0M
2025-08-14 51.04 51.15 50.70 50.83 0.0M
2025-08-13 51.16 51.39 51.04 51.26 0.0M
2025-08-12 51.06 51.20 50.86 51.10 0.0M
2025-08-11 50.94 51.02 50.58 50.64 0.0M
2025-08-08 50.26 50.76 50.26 50.71 0.0M
2025-08-07 49.14 50.13 49.00 49.84 0.0M
2025-08-06 48.79 49.28 48.79 49.09 0.0M
2025-08-05 48.98 49.27 48.88 48.99 0.0M
2025-08-04 48.79 48.88 48.50 48.66 0.0M
2025-08-01 49.30 49.30 48.49 48.67 0.0M
2025-07-31 49.34 49.58 48.86 49.50 0.0M
2025-07-30 50.49 51.12 50.37 50.77 0.0M
2025-07-29 51.38 51.40 50.80 50.88 0.0M
2025-07-28 51.50 51.50 50.74 51.39 0.0M
2025-07-25 51.46 51.67 51.15 51.52 0.0M
2025-07-24 52.23 52.55 51.65 51.73 0.0M
2025-07-23 51.83 52.54 51.83 52.24 0.0M
2025-07-22 51.44 51.82 51.18 51.70 0.0M
2025-07-21 50.87 51.24 50.84 51.08 0.0M
2025-07-18 49.86 50.15 49.61 49.64 0.0M
2025-07-17 49.87 49.87 49.49 49.52 0.0M
2025-07-16 49.73 49.81 49.34 49.34 0.0M
2025-07-15 50.18 50.31 49.59 49.59 0.0M
2025-07-14 51.31 51.48 50.77 50.77 0.0M
2025-07-11 51.34 51.35 50.93 51.35 0.0M
2025-07-10 51.30 51.96 51.26 51.58 0.0M
2025-07-09 50.08 50.10 49.77 49.94 0.0M
2025-07-08 49.86 50.30 49.86 50.30 0.0M
2025-07-07 49.46 49.73 49.36 49.69 0.0M
2025-07-04 49.89 49.89 49.66 49.68 0.0M
2025-07-03 50.78 50.96 50.26 50.40 0.0M
2025-07-02 49.52 50.78 49.52 50.69 0.0M
2025-07-01 49.10 49.14 48.62 49.07 0.0M
2025-06-30 49.41 49.41 48.75 48.88 0.0M
2025-06-27 49.85 49.90 49.01 49.48 0.0M
2025-06-26 47.98 49.36 47.89 49.32 0.0M
2025-06-25 48.37 48.55 47.42 47.42 0.0M
2025-06-24 48.97 48.97 48.07 48.07 0.1M
2025-06-23 47.57 47.95 47.45 47.89 0.0M
2025-06-20 48.04 48.56 48.04 48.05 0.0M
2025-06-19 48.33 48.33 47.82 47.82 0.0M
2025-06-18 48.71 48.71 48.32 48.56 0.0M
2025-06-17 49.11 49.31 48.69 48.69 0.1M
2025-06-16 49.49 49.56 49.12 49.34 0.0M
2025-06-13 48.70 49.01 48.48 49.01 0.0M
2025-06-12 49.29 49.31 48.79 49.26 0.1M
2025-06-11 50.73 50.89 49.84 49.84 0.2M
2025-06-10 50.12 50.58 50.12 50.45 0.0M
2025-06-09 50.58 50.58 50.07 50.37 0.0M
2025-06-06 50.88 50.88 50.15 50.30 0.0M
2025-06-05 50.64 51.23 50.47 51.23 0.0M
2025-06-04 50.18 50.48 50.15 50.15 0.0M
2025-06-03 49.69 49.88 49.15 49.88 0.0M
2025-06-02 50.12 50.47 49.88 50.36 0.0M
2025-05-30 49.95 50.54 49.95 50.17 0.0M
2025-05-29 50.76 51.02 50.30 50.37 0.0M
2025-05-28 50.66 50.75 50.18 50.18 0.0M
2025-05-27 50.60 50.88 50.57 50.86 0.0M
2025-05-26 51.11 51.29 50.94 51.29 0.0M
2025-05-23 50.22 50.95 49.54 50.41 0.0M
2025-05-22 50.86 50.86 50.00 50.25 0.0M
2025-05-21 50.67 50.77 50.39 50.72 0.0M
2025-05-20 50.16 50.90 50.13 50.82 0.0M
2025-05-19 50.27 50.45 49.66 50.26 0.0M
2025-05-16 51.03 51.03 50.33 50.46 0.0M
2025-05-15 50.83 51.23 50.48 51.04 0.0M
2025-05-14 51.73 51.82 51.21 51.42 0.0M
2025-05-13 51.15 51.94 51.15 51.44 0.0M
2025-05-12 51.19 51.52 50.65 51.08 0.0M
2025-05-09 48.26 49.01 48.26 48.63 0.0M
2025-05-08 47.95 48.55 47.86 48.22 0.0M
2025-05-07 47.97 48.68 47.88 48.17 0.0M
2025-05-06 48.07 48.07 47.28 48.01 0.0M
2025-05-05 48.34 48.52 48.01 48.19 0.0M
2025-05-02 48.67 48.76 48.10 48.36 0.0M
2025-04-30 48.17 48.19 46.35 47.25 0.0M
2025-04-29 48.95 49.29 48.50 48.51 0.0M
2025-04-28 48.75 48.90 48.43 48.52 0.0M
2025-04-25 49.12 49.12 48.25 48.62 0.2M
2025-04-24 48.33 48.72 47.72 48.70 0.0M
2025-04-23 47.89 49.06 47.77 48.18 0.1M
2025-04-22 46.33 46.71 46.08 46.71 0.0M
2025-04-17 46.02 46.22 45.71 46.10 0.0M
2025-04-16 45.49 45.79 45.26 45.79 0.1M
2025-04-15 46.22 46.60 45.95 46.18 0.0M
2025-04-14 45.47 46.10 45.47 45.82 0.0M
2025-04-11 44.58 44.80 43.48 44.74 0.1M
2025-04-10 46.43 46.43 44.08 44.08 0.0M
2025-04-09 42.92 43.37 42.00 42.47 0.0M
2025-04-08 44.10 45.23 43.81 44.21 0.1M
2025-04-07 42.00 44.94 41.54 43.41 0.0M
2025-04-04 46.89 47.16 43.84 44.59 0.1M
2025-04-03 49.31 49.86 48.09 48.18 0.0M
2025-04-02 51.00 51.05 50.52 50.80 0.1M
2025-04-01 51.13 51.45 50.87 51.21 0.0M
2025-03-31 50.95 51.06 50.15 50.55 0.1M
2025-03-28 53.36 53.53 52.20 52.26 0.0M
2025-03-27 54.07 54.07 52.95 53.34 0.0M
2025-03-26 54.97 55.01 54.31 54.32 0.0M
2025-03-25 54.24 54.88 54.00 54.70 0.0M
2025-03-24 54.62 54.77 54.10 54.10 0.1M
2025-03-21 54.60 54.60 53.43 53.44 2.0M
2025-03-20 55.63 55.78 54.67 54.95 0.0M
2025-03-19 55.32 55.62 55.09 55.60 0.0M
2025-03-18 55.86 56.22 55.44 55.75 0.0M
2025-03-17 55.34 55.59 55.09 55.49 2.0M
2025-03-14 54.01 55.00 53.97 54.83 0.0M
2025-03-13 53.27 53.84 53.19 53.82 0.0M
2025-03-12 54.17 54.18 53.10 53.44 0.0M
2025-03-11 54.25 55.09 53.66 53.69 0.0M
2025-03-10 55.77 55.77 54.37 54.47 0.1M
2025-03-07 55.88 55.97 54.94 55.41 0.0M
2025-03-06 55.70 57.00 55.59 56.31 0.3M
2025-03-05 54.90 55.57 54.90 55.10 0.1M
2025-03-04 53.95 54.15 53.55 53.75 0.0M
2025-03-03 54.46 55.70 54.35 55.25 0.0M
2025-02-28 53.69 54.47 53.44 54.35 0.0M
2025-02-27 55.09 55.25 54.50 54.71 0.0M
2025-02-26 55.21 55.53 54.97 55.53 0.0M
2025-02-25 55.01 55.30 54.45 54.45 0.0M
2025-02-24 55.99 56.01 55.20 55.50 0.1M
2025-02-21 56.61 56.99 56.26 56.42 0.0M
2025-02-20 56.13 57.07 56.13 56.30 0.0M
2025-02-19 57.02 57.23 55.75 55.92 0.0M
2025-02-18 57.35 57.52 57.21 57.29 0.0M
2025-02-17 56.90 57.56 56.79 57.33 0.1M
2025-02-14 56.54 57.64 56.54 56.76 0.0M
2025-02-13 55.95 56.45 55.79 56.45 0.0M
2025-02-12 55.40 55.79 55.00 55.29 0.0M
2025-02-11 55.73 55.73 54.90 55.23 0.0M
2025-02-10 55.84 56.32 55.81 56.24 0.0M
2025-02-07 56.06 56.43 55.81 56.02 0.1M
2025-02-06 54.76 56.16 54.76 56.08 0.0M
2025-02-05 54.18 54.30 53.62 53.94 0.1M
2025-02-04 53.95 54.03 53.34 54.03 0.0M
2025-02-03 53.06 53.66 52.85 53.66 0.0M
2025-01-31 53.97 54.52 53.85 54.14 0.0M
2025-01-30 53.47 54.28 53.30 54.19 0.0M
2025-01-29 53.31 53.49 53.07 53.49 0.0M
2025-01-28 53.59 53.93 53.27 53.27 0.0M
2025-01-27 54.01 54.05 53.65 53.74 0.0M
2025-01-24 55.20 55.89 55.03 55.03 0.0M
2025-01-23 54.09 54.32 53.88 54.32 0.0M
2025-01-22 54.53 54.92 54.24 54.48 0.0M
2025-01-21 55.03 55.22 54.75 54.89 0.0M
2025-01-20 54.68 55.72 54.60 55.49 0.0M
2025-01-17 54.25 55.03 54.25 54.81 0.0M
2025-01-16 54.11 54.37 53.52 53.71 0.0M
2025-01-15 53.40 53.79 53.20 53.63 0.0M
2025-01-14 53.88 54.11 53.19 53.27 0.0M
2025-01-13 52.74 53.33 52.70 53.24 0.0M
2025-01-10 53.27 53.60 52.73 52.73 0.0M
2025-01-09 52.23 53.64 52.23 53.19 0.0M
2025-01-08 52.45 52.72 51.76 52.43 0.1M
2025-01-07 52.51 53.34 52.44 52.49 0.0M
2025-01-06 52.17 53.29 52.02 53.04 0.0M
2025-01-03 52.82 52.82 52.27 52.32 0.0M
2025-01-02 53.30 53.30 52.47 53.28 0.0M