iShares STOXX Europe Large 200 UCITS ETF (DE) (593398)

LCXPEX
🏛️ Deutschland →
57.08
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 56.74 57.08 56.74 57.08 0.0M
2025-09-25 56.77 56.77 56.45 56.61 0.0M
2025-09-24 57.01 57.01 56.80 56.97 0.0M
2025-09-23 57.00 57.31 57.00 57.21 0.0M
2025-09-22 57.02 57.02 56.87 56.92 0.0M
2025-09-19 57.03 57.24 56.93 56.99 0.0M
2025-09-18 56.89 57.22 56.89 57.13 0.0M
2025-09-17 56.66 56.78 56.61 56.61 0.0M
2025-09-16 57.30 57.30 56.68 56.68 0.0M
2025-09-15 57.34 57.38 57.17 57.38 0.0M
2025-09-12 57.62 57.62 57.47 57.56 0.0M
2025-09-11 57.46 57.63 57.46 57.62 0.0M
2025-09-10 57.50 57.63 57.31 57.31 0.0M
2025-09-09 57.35 57.35 57.15 57.20 0.0M
2025-09-08 57.17 57.34 57.05 57.34 0.0M
2025-09-05 57.19 57.22 56.76 57.19 0.0M
2025-09-04 56.81 57.11 56.81 57.11 0.0M
2025-09-03 56.59 56.73 56.52 56.68 0.0M
2025-09-02 57.14 57.14 56.37 56.37 0.0M
2025-09-01 57.26 57.32 57.07 57.32 0.0M
2025-08-29 57.25 57.25 56.98 56.98 0.0M
2025-08-28 57.59 57.59 57.32 57.33 0.0M
2025-08-27 57.41 57.45 57.39 57.45 0.0M
2025-08-26 57.55 57.55 57.36 57.38 0.0M
2025-08-25 57.97 58.04 57.80 57.80 0.0M
2025-08-22 57.82 58.10 57.82 58.10 0.0M
2025-08-21 57.93 57.93 57.72 57.92 0.0M
2025-08-20 57.57 57.88 57.57 57.88 0.0M
2025-08-19 57.52 57.77 57.52 57.72 0.0M
2025-08-18 57.29 57.37 57.17 57.33 0.0M
2025-08-15 57.74 57.74 57.36 57.56 0.0M
2025-08-14 57.04 57.44 57.04 57.44 0.0M
2025-08-13 56.83 57.09 56.83 57.09 0.0M
2025-08-12 56.72 56.72 56.49 56.64 0.0M
2025-08-11 56.66 56.79 56.50 56.58 0.0M
2025-08-08 56.51 56.57 56.46 56.52 0.0M
2025-08-07 55.95 56.48 55.95 56.38 0.0M
2025-08-06 55.92 56.02 55.81 55.88 0.0M
2025-08-05 55.98 56.09 55.85 56.05 0.0M
2025-08-04 55.40 55.73 55.35 55.73 0.0M
2025-08-01 55.80 55.80 54.79 55.28 0.0M
2025-07-31 57.06 57.06 56.35 56.35 0.0M
2025-07-30 56.81 56.90 56.62 56.90 0.0M
2025-07-29 56.89 57.02 56.79 56.79 0.0M
2025-07-28 57.24 57.24 56.63 56.63 0.0M
2025-07-25 56.52 56.72 56.52 56.72 0.0M
2025-07-24 56.96 57.07 56.80 56.87 0.0M
2025-07-23 56.63 56.73 56.58 56.73 0.0M
2025-07-22 56.09 56.13 55.96 56.13 0.0M
2025-07-21 56.48 56.48 56.25 56.37 0.0M
2025-07-18 56.64 56.73 56.43 56.43 0.0M
2025-07-17 56.39 56.52 56.31 56.52 0.0M
2025-07-16 56.27 56.41 55.90 55.90 0.0M
2025-07-15 56.74 56.74 56.43 56.44 0.0M
2025-07-14 56.34 56.52 56.34 56.52 0.0M
2025-07-11 56.99 57.04 56.62 56.67 0.0M
2025-07-10 57.15 57.26 57.15 57.19 0.0M
2025-07-09 56.48 56.95 56.48 56.90 0.0M
2025-07-08 56.11 56.42 56.05 56.42 0.0M
2025-07-07 55.94 56.28 55.91 56.28 0.0M
2025-07-04 55.87 55.95 55.60 55.84 0.0M
2025-07-03 56.06 56.10 55.78 56.10 0.0M
2025-07-02 56.07 56.07 55.64 55.93 0.0M
2025-07-01 56.01 56.01 55.58 55.90 0.0M
2025-06-30 56.27 56.27 55.87 55.87 0.0M
2025-06-27 55.83 56.10 55.83 56.10 0.0M
2025-06-26 55.63 55.63 55.44 55.46 0.0M
2025-06-25 55.95 55.99 55.38 55.38 0.0M
2025-06-24 56.08 56.08 55.83 55.94 0.0M
2025-06-23 55.28 55.39 55.12 55.22 0.0M
2025-06-20 55.63 55.70 55.42 55.43 0.0M
2025-06-19 55.67 55.67 55.33 55.33 0.0M
2025-06-18 55.94 55.94 55.75 55.80 0.0M
2025-06-17 56.20 56.26 55.96 56.05 0.0M
2025-06-16 56.47 56.76 56.47 56.76 0.0M
2025-06-13 56.97 57.21 56.97 56.97 0.0M
2025-06-12 57.51 57.51 57.19 57.50 0.0M
2025-06-11 57.84 58.00 57.68 57.68 0.0M
2025-06-10 58.00 58.02 57.84 57.95 0.0M
2025-06-09 57.99 57.99 57.79 57.88 0.0M
2025-06-06 57.62 58.02 57.62 57.97 0.0M
2025-06-05 57.67 57.97 57.53 57.92 0.0M
2025-06-04 57.56 57.76 57.46 57.71 0.0M
2025-06-03 57.48 57.48 57.09 57.35 0.0M
2025-06-02 57.27 57.48 57.00 57.48 0.0M
2025-05-30 57.27 57.60 57.27 57.34 0.0M
2025-05-29 57.71 57.71 57.21 57.26 0.0M
2025-05-28 57.74 57.80 57.25 57.28 0.0M
2025-05-27 57.61 57.87 57.53 57.77 0.0M
2025-05-26 57.73 57.73 57.55 57.63 0.0M
2025-05-23 57.76 57.79 56.31 56.97 0.0M
2025-05-22 57.54 57.60 57.26 57.60 0.0M
2025-05-21 57.81 57.91 57.68 57.91 0.0M
2025-05-20 57.64 58.01 57.48 57.95 0.0M
2025-05-19 57.27 57.50 57.00 57.50 0.0M
2025-05-16 57.25 57.32 57.10 57.27 0.0M
2025-05-15 56.49 57.17 56.49 57.17 0.0M
2025-05-14 56.83 56.83 56.61 56.65 0.0M
2025-05-13 56.72 56.86 56.65 56.76 0.0M
2025-05-12 56.25 56.77 56.17 56.77 0.0M
2025-05-09 55.88 56.08 55.87 55.95 0.0M
2025-05-08 55.72 55.94 55.71 55.72 0.0M
2025-05-07 55.69 55.70 55.43 55.50 0.0M
2025-05-06 56.06 56.06 55.60 55.75 0.0M
2025-05-05 55.97 56.03 55.79 55.96 0.0M
2025-05-02 55.50 55.96 55.19 55.96 0.0M
2025-04-30 54.77 54.82 54.17 54.74 0.0M
2025-04-29 54.49 54.53 54.33 54.50 0.0M
2025-04-28 54.25 54.51 54.25 54.33 0.0M
2025-04-25 54.08 54.34 53.83 54.08 0.0M
2025-04-24 53.54 53.87 53.43 53.87 0.0M
2025-04-23 53.38 53.89 53.38 53.64 0.0M
2025-04-22 52.37 52.65 52.07 52.65 0.0M
2025-04-17 52.41 52.41 52.13 52.30 0.0M
2025-04-16 52.13 52.54 51.96 52.54 0.0M
2025-04-15 52.26 52.71 52.02 52.66 0.0M
2025-04-14 51.52 51.86 51.30 51.81 0.0M
2025-04-11 51.01 51.01 49.90 50.49 0.0M
2025-04-10 52.25 52.25 50.46 50.46 0.0M
2025-04-09 49.13 49.48 48.14 48.68 0.0M
2025-04-08 49.77 51.08 49.51 50.54 0.0M
2025-04-07 53.30 53.30 48.32 49.13 0.0M
2025-04-04 53.59 53.80 51.43 51.49 0.0M
2025-04-03 54.81 55.00 54.14 54.14 0.0M
2025-04-02 55.87 55.87 55.51 55.68 0.0M
2025-04-01 55.99 56.20 55.73 56.20 0.0M
2025-03-31 55.75 55.75 55.26 55.41 0.0M
2025-03-28 56.56 56.69 56.17 56.21 0.0M
2025-03-27 56.42 56.67 56.34 56.59 0.0M
2025-03-26 57.26 57.26 56.75 56.80 0.0M
2025-03-25 56.98 57.45 56.98 57.20 0.0M
2025-03-24 57.42 57.42 56.79 56.87 0.0M
2025-03-21 56.97 56.97 56.76 56.88 0.0M
2025-03-20 57.35 57.45 57.01 57.16 0.0M
2025-03-19 57.11 57.52 57.11 57.43 0.0M
2025-03-18 57.10 57.40 57.10 57.26 0.0M
2025-03-17 56.61 57.00 56.58 57.00 0.0M
2025-03-14 56.06 56.74 56.06 56.74 0.0M
2025-03-13 55.91 56.33 55.91 56.02 0.0M
2025-03-12 56.01 56.44 55.90 56.15 0.0M
2025-03-11 56.49 56.57 55.50 55.50 0.0M
2025-03-10 57.65 57.65 56.47 56.60 0.0M
2025-03-07 57.43 57.52 57.16 57.42 0.0M
2025-03-06 57.82 57.82 57.32 57.61 0.0M
2025-03-05 57.78 58.02 57.66 57.66 0.0M
2025-03-04 58.00 58.00 57.22 57.28 0.0M
2025-03-03 58.08 58.76 57.70 58.76 0.0M
2025-02-28 57.46 57.82 57.27 57.82 0.0M
2025-02-27 57.62 57.87 57.51 57.82 0.0M
2025-02-26 57.67 58.08 57.67 58.01 0.0M
2025-02-25 57.35 57.77 57.35 57.46 0.0M
2025-02-24 57.56 57.62 57.20 57.43 0.0M
2025-02-21 57.22 57.48 57.21 57.43 0.0M
2025-02-20 57.27 57.44 57.16 57.24 0.0M
2025-02-19 57.74 57.74 57.22 57.27 0.0M
2025-02-18 57.53 57.80 57.42 57.62 0.0M
2025-02-17 57.43 57.51 57.24 57.51 0.0M
2025-02-14 57.26 57.39 57.23 57.23 0.0M
2025-02-13 57.07 57.33 56.89 57.33 0.0M
2025-02-12 56.69 56.70 56.55 56.70 0.0M
2025-02-11 56.48 56.67 56.43 56.67 0.0M
2025-02-10 56.19 56.46 56.19 56.46 0.0M
2025-02-07 56.37 56.37 56.10 56.10 0.0M
2025-02-06 55.92 56.36 55.86 56.34 0.0M
2025-02-05 55.44 55.68 55.44 55.66 0.0M
2025-02-04 55.32 55.43 55.06 55.43 0.0M
2025-02-03 55.14 55.36 54.96 55.30 0.0M
2025-01-31 55.94 55.99 55.81 55.81 0.0M
2025-01-30 55.43 55.78 55.43 55.70 0.0M
2025-01-29 55.18 55.40 55.06 55.23 0.0M
2025-01-28 54.97 55.18 54.94 54.95 0.0M
2025-01-27 54.48 54.85 54.40 54.85 0.0M
2025-01-24 55.07 55.13 54.74 54.84 0.0M
2025-01-23 54.65 54.88 54.57 54.88 0.0M
2025-01-22 54.60 54.82 54.48 54.61 0.0M
2025-01-21 54.18 54.37 54.16 54.34 0.0M
2025-01-20 54.11 54.19 54.00 54.12 0.0M
2025-01-17 53.90 54.16 53.90 54.04 0.0M
2025-01-16 53.58 53.77 53.41 53.77 0.0M
2025-01-15 52.59 53.15 52.59 53.13 0.0M
2025-01-14 52.76 52.79 52.47 52.47 0.0M
2025-01-13 52.53 52.53 52.33 52.49 0.0M
2025-01-10 53.19 53.19 52.73 52.76 0.0M
2025-01-09 52.67 53.32 52.67 53.26 0.0M
2025-01-08 52.98 53.19 52.70 52.94 0.0M
2025-01-07 52.68 52.92 52.68 52.92 0.0M
2025-01-06 52.24 52.80 52.21 52.80 0.0M
2025-01-03 52.41 52.41 52.16 52.24 0.0M
2025-01-02 52.55 52.57 51.97 52.57 0.0M