iShares EURO STOXX UCITS ETF (DE) (STOXXEEX)

STOXXEEX
🏛️ 독일 →
57.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 57.66 57.66 57.66 57.66 0.0K
09:15 57.71 57.71 57.71 57.71 0.2K
12:15 57.62 57.62 57.62 57.62 0.2K
13:10 57.61 57.61 57.61 57.61 0.3K
13:20 57.63 57.63 57.61 57.61 3.4K
13:30 57.68 57.68 57.68 57.68 0.1K
13:35 57.68 57.68 57.68 57.68 0.2K
14:10 57.75 57.75 57.75 57.75 0.2K
14:25 57.80 57.80 57.80 57.80 0.2K
15:15 57.77 57.77 57.77 57.77 0.1K
15:30 57.90 57.90 57.90 57.90 0.1K
15:35 57.87 57.87 57.87 57.87 6.1K
15:55 57.93 57.93 57.93 57.93 0.2K
16:00 57.96 57.96 57.96 57.96 0.0K
16:10 57.90 57.90 57.90 57.90 0.0K
16:30 57.83 57.83 57.83 57.83 6.0K
16:45 57.85 57.85 57.85 57.85 0.0K
17:00 57.86 57.86 57.86 57.86 0.2K
17:15 57.86 57.86 57.86 57.86 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 57.66 57.96 57.61 57.92 0.0M
2025-09-25 57.48 57.59 57.23 57.39 0.0M
2025-09-24 57.72 57.84 57.55 57.67 0.0M
2025-09-23 57.62 58.00 57.55 57.87 0.0M
2025-09-22 57.60 57.61 57.36 57.46 0.0M
2025-09-19 57.70 57.96 57.57 57.64 0.0M
2025-09-18 57.30 57.68 57.25 57.65 0.0M
2025-09-17 57.17 57.19 56.91 56.97 0.0M
2025-09-16 57.70 57.72 57.04 57.06 0.0M
2025-09-15 57.58 57.83 57.56 57.75 0.0M
2025-09-12 58.16 58.19 57.85 58.10 0.0M
2025-09-11 57.89 58.14 57.78 58.06 0.0M
2025-09-10 58.04 58.10 57.75 57.83 0.0M
2025-09-09 57.84 57.91 57.60 57.81 0.0M
2025-09-08 57.56 57.77 57.47 57.71 0.0M
2025-09-05 57.64 57.69 57.14 57.26 0.0M
2025-09-04 57.10 57.47 57.10 57.42 0.1M
2025-09-03 57.16 57.25 56.93 57.10 0.0M
2025-09-02 57.74 57.74 56.82 56.82 0.0M
2025-09-01 57.80 57.84 57.63 57.74 0.0M
2025-08-29 57.96 57.96 57.63 57.63 0.0M
2025-08-28 58.30 58.33 57.89 58.04 0.0M
2025-08-27 58.25 58.25 57.93 58.05 0.0M
2025-08-26 58.22 58.29 58.07 58.09 0.0M
2025-08-25 59.00 59.07 58.73 58.74 0.0M
2025-08-22 58.79 59.32 58.79 59.16 0.0M
2025-08-21 58.92 58.92 58.62 58.89 0.0M
2025-08-20 58.78 59.07 58.78 58.93 0.0M
2025-08-19 58.77 59.12 58.77 59.06 0.0M
2025-08-18 58.66 58.66 58.43 58.62 0.0M
2025-08-15 58.90 58.92 58.66 58.78 0.0M
2025-08-14 58.24 58.66 58.24 58.65 0.0M
2025-08-13 58.05 58.26 58.05 58.20 0.0M
2025-08-12 57.90 57.90 57.58 57.78 0.0M
2025-08-11 57.96 57.96 57.64 57.68 0.0M
2025-08-08 57.71 58.02 57.66 57.81 0.0M
2025-08-07 57.13 57.72 57.11 57.66 0.0M
2025-08-06 57.03 57.03 56.82 56.97 0.0M
2025-08-05 56.98 57.00 56.67 56.78 0.1M
2025-08-04 56.22 56.73 56.22 56.73 0.0M
2025-08-01 56.82 56.86 55.87 56.01 0.0M
2025-07-31 58.16 58.20 57.44 57.44 0.0M
2025-07-30 57.81 58.08 57.76 57.99 0.0M
2025-07-29 57.65 58.09 57.65 57.89 0.0M
2025-07-28 58.27 58.30 57.41 57.43 0.0M
2025-07-25 57.44 57.77 57.36 57.66 0.0M
2025-07-24 57.99 58.06 57.63 57.73 0.0M
2025-07-23 57.52 57.72 57.41 57.57 0.0M
2025-07-22 57.28 57.28 56.88 57.02 0.0M
2025-07-21 57.51 57.53 57.17 57.40 0.0M
2025-07-18 57.74 57.81 57.47 57.47 0.0M
2025-07-17 57.31 57.56 57.17 57.51 0.0M
2025-07-16 57.08 57.26 56.76 56.76 0.0M
2025-07-15 57.71 57.75 57.32 57.32 0.0M
2025-07-14 57.17 57.53 57.16 57.53 0.0M
2025-07-11 57.91 57.91 57.45 57.61 0.0M
2025-07-10 58.33 58.39 58.11 58.13 0.1M
2025-07-09 57.66 58.20 57.60 58.19 0.0M
2025-07-08 57.27 57.52 57.21 57.52 0.0M
2025-07-07 56.84 57.22 56.79 57.22 0.0M
2025-07-04 56.99 56.99 56.60 56.75 0.0M
2025-07-03 57.11 57.22 56.83 57.22 0.0M
2025-07-02 56.95 56.97 56.67 56.97 0.0M
2025-07-01 56.98 56.98 56.49 56.62 0.0M
2025-06-30 57.20 57.20 56.83 56.92 0.0M
2025-06-27 56.66 57.07 56.61 57.07 0.0M
2025-06-26 56.44 56.44 56.12 56.27 0.0M
2025-06-25 56.70 56.77 56.12 56.12 0.0M
2025-06-24 56.78 56.78 56.50 56.62 0.0M
2025-06-23 55.67 56.08 55.42 55.82 0.0M
2025-06-20 55.89 56.30 55.85 56.00 0.0M
2025-06-19 55.94 55.96 55.52 55.55 0.2M
2025-06-18 56.45 56.46 56.05 56.18 0.0M
2025-06-17 56.49 56.52 56.20 56.37 0.0M
2025-06-16 56.70 56.99 56.62 56.97 0.0M
2025-06-13 56.84 56.98 56.73 56.85 0.0M
2025-06-12 57.55 57.64 57.19 57.55 0.0M
2025-06-11 57.99 58.09 57.80 57.80 0.0M
2025-06-10 58.04 58.05 57.87 57.91 0.0M
2025-06-09 58.11 58.16 57.93 58.08 0.0M
2025-06-06 58.01 58.20 57.86 58.12 0.0M
2025-06-05 57.93 58.20 57.73 58.02 0.0M
2025-06-04 57.80 58.11 57.68 57.84 0.0M
2025-06-03 57.68 57.68 57.20 57.57 0.0M
2025-06-02 57.44 57.50 57.15 57.47 0.0M
2025-05-30 57.66 57.93 57.57 57.57 0.0M
2025-05-29 58.13 58.13 57.58 57.58 0.0M
2025-05-28 58.02 58.13 57.64 57.64 0.0M
2025-05-27 57.77 58.13 57.77 58.01 0.0M
2025-05-26 57.76 57.81 57.61 57.76 0.0M
2025-05-23 57.97 58.00 56.20 57.02 0.0M
2025-05-22 57.94 57.94 57.51 57.83 0.0M
2025-05-21 58.06 58.18 57.75 58.14 0.0M
2025-05-20 57.87 58.20 57.81 58.16 0.0M
2025-05-19 57.54 57.72 57.27 57.72 0.0M
2025-05-16 57.47 57.71 57.32 57.49 0.0M
2025-05-15 56.92 57.35 56.89 57.35 0.0M
2025-05-14 57.19 57.23 56.90 57.13 0.0M
2025-05-13 56.98 57.20 56.98 57.20 0.0M
2025-05-12 56.97 57.18 56.58 56.98 0.0M
2025-05-09 56.12 56.33 56.12 56.21 0.0M
2025-05-08 55.69 55.99 55.64 55.89 0.0M
2025-05-07 55.55 55.57 55.31 55.39 0.0M
2025-05-06 55.90 55.90 55.24 55.65 0.0M
2025-05-05 55.60 55.80 55.58 55.79 0.0M
2025-05-02 55.04 55.64 54.85 55.64 0.0M
2025-04-30 54.37 54.48 53.79 54.42 0.0M
2025-04-29 54.23 54.27 54.00 54.20 0.0M
2025-04-28 54.14 54.26 53.97 53.97 0.0M
2025-04-25 53.82 54.01 53.56 53.86 0.1M
2025-04-24 53.14 53.45 52.82 53.45 0.2M
2025-04-23 52.87 53.48 52.85 53.29 0.0M
2025-04-22 51.55 52.13 51.42 52.13 1.2M
2025-04-17 52.06 52.10 51.69 51.82 0.0M
2025-04-16 51.68 52.08 51.40 52.08 0.0M
2025-04-15 51.59 52.10 51.53 52.10 0.0M
2025-04-14 50.88 51.37 50.79 51.27 0.0M
2025-04-11 50.60 50.60 49.37 50.05 0.0M
2025-04-10 51.73 51.83 50.06 50.06 0.0M
2025-04-09 48.51 48.96 47.70 48.21 0.0M
2025-04-08 48.93 50.22 48.71 49.74 0.0M
2025-04-07 48.03 50.97 47.27 48.38 0.1M
2025-04-04 52.70 52.82 50.15 50.56 0.1M
2025-04-03 53.76 54.07 53.13 53.18 0.3M
2025-04-02 54.79 54.79 54.26 54.74 0.0M
2025-04-01 54.64 54.97 54.44 54.89 0.0M
2025-03-31 54.54 54.63 53.92 54.22 0.0M
2025-03-28 55.43 55.53 54.93 55.08 0.1M
2025-03-27 55.35 55.67 55.21 55.61 0.0M
2025-03-26 56.55 56.56 55.87 55.91 0.0M
2025-03-25 56.13 56.59 56.01 56.42 0.1M
2025-03-24 56.30 56.40 55.83 55.89 0.0M
2025-03-21 56.05 56.05 55.73 55.97 0.0M
2025-03-20 56.80 56.86 56.00 56.22 0.0M
2025-03-19 56.48 56.86 56.47 56.83 0.0M
2025-03-18 56.43 56.78 56.36 56.67 0.0M
2025-03-17 55.77 56.21 55.71 56.21 0.0M
2025-03-14 55.00 55.97 54.98 55.96 0.0M
2025-03-13 55.24 55.59 55.00 55.15 0.0M
2025-03-12 55.29 55.72 55.06 55.45 0.0M
2025-03-11 55.68 55.89 54.71 54.87 0.0M
2025-03-10 56.53 56.53 55.45 55.57 0.0M
2025-03-07 56.55 56.57 56.07 56.41 0.0M
2025-03-06 56.88 57.01 56.22 56.86 0.0M
2025-03-05 56.29 56.86 56.29 56.45 0.0M
2025-03-04 56.20 56.22 55.18 55.35 0.0M
2025-03-03 56.28 57.03 55.84 56.81 0.0M
2025-02-28 55.67 56.04 55.54 56.04 0.0M
2025-02-27 56.19 56.31 55.77 56.10 0.0M
2025-02-26 56.22 56.60 56.19 56.60 0.0M
2025-02-25 55.71 56.16 55.67 55.82 0.0M
2025-02-24 55.96 56.07 55.61 55.83 0.1M
2025-02-21 55.81 55.97 55.72 55.88 0.0M
2025-02-20 55.91 56.07 55.66 55.70 0.0M
2025-02-19 56.54 56.54 55.76 55.77 0.0M
2025-02-18 56.46 56.57 56.24 56.51 0.0M
2025-02-17 56.10 56.37 56.08 56.37 0.0M
2025-02-14 56.05 56.28 56.00 56.08 0.0M
2025-02-13 55.75 56.10 55.58 56.10 0.0M
2025-02-12 55.19 55.26 54.87 55.22 0.3M
2025-02-11 54.76 54.98 54.72 54.98 0.0M
2025-02-10 54.51 54.77 54.51 54.73 0.0M
2025-02-07 54.67 54.71 54.35 54.39 0.0M
2025-02-06 54.07 54.70 54.07 54.67 0.0M
2025-02-05 53.74 53.92 53.66 53.92 0.0M
2025-02-04 53.55 54.11 53.20 53.81 0.0M
2025-02-03 53.12 53.51 53.06 53.49 0.0M
2025-01-31 54.21 54.33 54.05 54.14 0.0M
2025-01-30 53.80 54.10 53.77 54.09 0.0M
2025-01-29 53.66 53.67 53.50 53.59 0.0M
2025-01-28 53.23 53.50 53.12 53.26 0.0M
2025-01-27 52.72 53.21 52.70 53.10 0.0M
2025-01-24 53.62 53.72 53.32 53.40 0.0M
2025-01-23 53.09 53.35 53.02 53.34 0.0M
2025-01-22 52.99 53.38 52.99 53.16 0.0M
2025-01-21 52.76 52.90 52.75 52.90 0.0M
2025-01-20 52.78 53.02 52.62 52.83 0.0M
2025-01-17 52.42 52.74 52.42 52.68 0.0M
2025-01-16 52.12 52.23 52.03 52.23 0.0M
2025-01-15 51.20 51.79 51.15 51.67 0.1M
2025-01-14 51.22 51.36 51.02 51.06 0.0M
2025-01-13 50.83 50.89 50.51 50.83 0.0M
2025-01-10 51.40 51.54 51.06 51.06 0.0M
2025-01-09 50.98 51.45 50.98 51.45 0.0M
2025-01-08 51.34 51.54 51.05 51.24 0.0M
2025-01-07 51.17 51.50 51.01 51.41 0.0M
2025-01-06 50.58 51.24 50.47 51.24 0.0M
2025-01-03 50.59 50.64 50.21 50.23 0.0M
2025-01-02 50.58 50.69 50.06 50.69 0.0M