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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 47.26 47.33 47.26 47.30 0.0M
2023-12-28 47.43 47.43 47.14 47.19 0.0M
2023-12-27 47.16 47.42 47.16 47.34 0.0M
2023-12-22 47.19 47.25 47.10 47.22 0.0M
2023-12-21 47.08 47.22 47.00 47.22 0.0M
2023-12-20 47.36 47.36 47.18 47.34 0.0M
2023-12-19 47.26 47.34 47.24 47.34 0.0M
2023-12-18 47.28 47.36 47.08 47.17 0.0M
2023-12-15 47.67 47.69 47.37 47.43 0.0M
2023-12-14 47.73 47.74 47.33 47.46 0.0M
2023-12-13 47.24 47.34 47.12 47.12 0.0M
2023-12-12 47.29 47.41 47.16 47.19 0.0M
2023-12-11 47.06 47.29 47.06 47.24 0.0M
2023-12-08 46.71 47.20 46.71 47.15 0.0M
2023-12-07 46.69 46.71 46.61 46.71 0.0M
2023-12-06 46.60 46.87 46.57 46.81 0.0M
2023-12-05 46.17 46.51 46.17 46.51 0.0M
2023-12-04 46.22 46.34 46.12 46.17 0.0M
2023-12-01 46.08 46.21 46.05 46.21 0.0M
2023-11-30 45.76 45.92 45.65 45.85 0.0M
2023-11-29 45.48 45.76 45.48 45.71 0.0M
2023-11-28 45.38 45.46 45.32 45.46 0.0M
2023-11-27 45.66 45.67 45.52 45.52 0.0M
2023-11-24 45.57 45.70 45.56 45.68 0.0M
2023-11-23 45.53 45.58 45.47 45.58 0.0M
2023-11-22 45.38 45.52 45.38 45.49 0.0M
2023-11-21 45.47 45.47 45.30 45.30 0.0M
2023-11-20 45.46 45.47 45.36 45.42 0.0M
2023-11-17 45.12 45.43 45.12 45.33 0.0M
2023-11-16 45.15 45.20 44.96 44.96 0.0M
2023-11-15 45.07 45.24 45.07 45.13 0.0M
2023-11-14 44.25 44.93 44.25 44.93 0.0M
2023-11-13 44.06 44.20 44.00 44.20 0.0M
2023-11-10 44.00 44.00 43.66 43.86 0.0M
2023-11-09 43.75 44.23 43.75 44.23 0.0M
2023-11-08 43.32 43.85 43.32 43.72 0.0M
2023-11-07 43.46 43.56 43.43 43.55 0.0M
2023-11-06 43.88 43.88 43.58 43.58 0.0M
2023-11-03 43.73 43.96 43.67 43.78 0.0M
2023-11-02 43.15 43.71 43.15 43.59 0.0M
2023-11-01 42.61 42.84 42.40 42.78 0.0M
2023-10-31 42.16 42.56 42.16 42.46 0.0M
2023-10-30 42.16 42.29 42.06 42.10 0.0M
2023-10-27 42.11 42.36 41.92 41.95 0.0M
2023-10-26 41.88 42.32 41.88 42.23 0.0M
2023-10-25 42.34 42.49 42.12 42.39 0.0M
2023-10-24 42.25 42.46 42.06 42.39 0.0M
2023-10-23 42.17 42.21 41.78 42.21 0.0M
2023-10-20 42.22 42.49 42.11 42.11 0.0M
2023-10-19 42.77 42.89 42.68 42.75 0.0M
2023-10-18 43.33 43.37 42.93 42.95 0.0M
2023-10-17 43.43 43.53 43.15 43.48 0.0M
2023-10-16 43.51 43.58 43.16 43.48 0.0M
2023-10-13 43.83 43.86 43.30 43.30 0.0M
2023-10-12 44.23 44.32 43.92 43.93 0.0M
2023-10-11 43.78 44.13 43.78 43.97 0.0M
2023-10-10 43.55 44.04 43.55 44.04 0.0M
2023-10-09 43.24 43.35 42.98 43.10 0.0M
2023-10-06 43.08 43.41 42.92 43.41 0.0M
2023-10-05 43.09 43.14 42.93 42.99 0.0M
2023-10-04 42.73 43.24 42.67 42.99 0.0M
2023-10-03 43.34 43.42 42.96 42.96 0.0M
2023-10-02 44.05 44.18 43.35 43.49 0.0M
2023-09-29 43.98 44.35 43.91 43.91 0.0M
2023-09-28 43.47 43.72 43.21 43.72 0.0M
2023-09-27 43.54 43.75 43.44 43.46 0.0M
2023-09-26 43.68 43.71 43.53 43.53 0.0M
2023-09-25 44.23 44.23 43.75 43.96 0.0M
2023-09-22 44.13 44.42 44.13 44.35 0.0M
2023-09-21 44.79 44.81 44.49 44.49 0.0M
2023-09-20 44.87 45.17 44.87 45.14 0.0M
2023-09-19 44.65 44.84 44.64 44.72 0.0M
2023-09-18 45.17 45.17 44.61 44.69 0.0M
2023-09-15 45.47 45.53 45.19 45.23 0.0M
2023-09-14 45.12 45.76 45.00 45.73 0.1M
2023-09-13 45.22 45.23 44.93 45.19 0.0M
2023-09-12 45.60 45.60 45.27 45.35 0.0M
2023-09-11 45.49 45.69 45.46 45.53 0.0M
2023-09-08 45.35 45.37 44.83 45.36 0.0M
2023-09-07 45.20 45.49 45.15 45.21 0.0M
2023-09-06 45.43 45.53 45.35 45.38 0.0M
2023-09-05 45.53 45.87 45.53 45.68 0.0M
2023-09-04 46.13 46.24 45.78 45.82 0.0M
2023-09-01 46.02 46.20 45.90 45.91 0.1M
2023-08-31 46.18 46.34 46.05 46.05 0.0M
2023-08-30 46.27 46.28 46.06 46.15 0.0M
2023-08-29 46.00 46.23 45.95 46.23 0.0M
2023-08-28 45.58 45.87 45.49 45.83 0.0M
2023-08-25 45.13 45.48 45.13 45.24 0.0M
2023-08-24 45.95 45.95 45.18 45.19 0.0M
2023-08-23 45.54 45.54 45.35 45.47 0.0M
2023-08-22 45.26 45.60 45.26 45.41 0.0M
2023-08-21 45.08 45.39 45.04 45.07 0.0M
2023-08-18 44.94 45.00 44.68 44.96 0.0M
2023-08-17 45.52 45.59 45.13 45.16 0.0M
2023-08-16 45.68 45.78 45.67 45.69 0.0M
2023-08-15 46.21 46.21 45.63 45.72 0.0M
2023-08-14 46.00 46.23 46.00 46.11 0.0M
2023-08-11 46.43 46.43 46.00 46.02 0.0M
2023-08-10 46.34 46.74 46.34 46.64 0.0M
2023-08-09 46.34 46.40 46.07 46.07 0.0M
2023-08-08 46.00 46.07 45.61 45.80 0.0M
2023-08-07 46.10 46.28 45.96 46.25 0.0M
2023-08-04 46.10 46.23 45.80 46.23 0.0M
2023-08-03 45.96 46.05 45.76 46.00 0.0M
2023-08-02 46.31 46.61 46.22 46.27 0.0M
2023-08-01 47.39 47.41 46.92 46.92 0.0M
2023-07-31 47.43 47.62 47.38 47.45 0.0M
2023-07-28 47.29 47.54 47.29 47.48 0.0M
2023-07-27 46.76 47.43 46.76 47.41 0.0M
2023-07-26 46.78 46.78 46.22 46.55 0.0M
2023-07-25 46.81 46.90 46.71 46.86 0.0M
2023-07-24 46.58 46.80 46.58 46.80 0.0M
2023-07-21 46.51 46.81 46.51 46.81 0.0M
2023-07-20 46.43 46.68 46.43 46.68 0.0M
2023-07-19 46.73 46.79 46.55 46.55 0.0M
2023-07-18 46.32 46.53 46.28 46.52 0.0M
2023-07-17 46.40 46.56 46.31 46.36 0.0M
2023-07-14 46.61 46.76 46.61 46.63 0.0M
2023-07-13 46.38 46.75 46.35 46.61 0.0M
2023-07-12 45.76 46.37 45.75 46.32 0.0M
2023-07-11 45.40 45.69 45.31 45.59 0.0M
2023-07-10 44.97 45.38 44.88 45.24 0.0M
2023-07-07 44.86 45.21 44.68 45.09 0.0M
2023-07-06 45.72 45.72 44.79 44.90 0.0M
2023-07-05 46.23 46.30 46.06 46.10 0.0M
2023-07-04 46.56 46.67 46.50 46.51 0.0M
2023-07-03 46.69 46.75 46.54 46.55 0.0M
2023-06-30 46.16 46.59 46.16 46.53 0.0M
2023-06-29 46.03 46.15 45.98 46.07 0.0M
2023-06-28 45.78 45.97 45.69 45.96 0.0M
2023-06-27 45.57 45.57 45.24 45.49 0.1M
2023-06-26 45.33 45.35 44.94 45.34 0.0M
2023-06-23 45.30 45.46 45.10 45.28 0.0M
2023-06-22 45.36 45.63 45.20 45.63 0.1M
2023-06-21 45.91 46.07 45.76 45.81 0.0M
2023-06-20 46.08 46.19 46.00 46.03 0.0M
2023-06-19 46.51 46.51 46.21 46.27 0.0M
2023-06-16 46.51 46.76 46.40 46.69 0.0M
2023-06-15 46.44 46.45 46.13 46.40 0.0M
2023-06-14 46.65 47.03 46.60 46.92 0.0M
2023-06-13 46.55 46.71 46.34 46.68 0.4M
2023-06-12 46.24 46.40 46.22 46.29 0.0M
2023-06-09 46.18 46.18 45.97 46.05 0.0M
2023-06-08 46.01 46.21 45.93 46.14 0.0M
2023-06-07 46.04 46.21 45.92 46.07 0.1M
2023-06-06 45.87 46.08 45.86 46.08 0.0M
2023-06-05 46.31 46.34 45.98 45.99 0.0M
2023-06-02 45.79 46.32 45.79 46.30 0.0M
2023-06-01 45.44 45.64 45.29 45.57 0.0M
2023-05-31 45.28 45.65 45.07 45.13 0.0M
2023-05-30 46.10 46.24 45.72 45.79 0.0M
2023-05-29 46.43 46.43 46.01 46.04 0.0M
2023-05-26 45.79 46.28 45.48 46.18 0.0M
2023-05-25 45.70 45.74 45.46 45.58 0.0M
2023-05-24 45.95 46.00 45.52 45.68 0.0M
2023-05-23 46.72 46.77 46.45 46.45 0.1M
2023-05-22 46.76 46.85 46.72 46.85 0.0M
2023-05-19 46.63 46.96 46.62 46.78 0.0M
2023-05-18 46.41 46.64 46.36 46.50 0.0M
2023-05-17 45.96 46.10 45.87 46.06 0.0M
2023-05-16 46.10 46.24 46.00 46.06 0.0M
2023-05-15 46.28 46.30 46.04 46.15 0.0M
2023-05-12 46.15 46.23 46.05 46.07 0.0M
2023-05-11 46.15 46.20 45.80 45.88 0.1M
2023-05-10 46.08 46.11 45.80 45.86 0.0M
2023-05-09 46.11 46.14 45.82 46.00 0.0M
2023-05-08 46.15 46.28 46.15 46.21 0.0M
2023-05-05 45.67 46.08 45.61 46.08 0.0M
2023-05-04 45.61 45.63 45.25 45.46 0.0M
2023-05-03 45.84 45.86 45.69 45.75 0.0M
2023-05-02 46.26 46.30 45.53 45.59 0.0M
2023-04-28 46.23 46.23 45.70 46.18 0.0M
2023-04-27 45.82 46.10 45.82 46.03 0.0M
2023-04-26 45.98 45.98 45.62 45.92 0.0M
2023-04-25 46.11 46.22 46.05 46.16 0.1M
2023-04-24 46.33 46.51 46.33 46.42 0.1M
2023-04-21 46.21 46.39 46.01 46.39 0.0M
2023-04-20 46.37 46.37 46.05 46.21 0.0M
2023-04-19 46.25 46.39 46.15 46.35 0.0M
2023-04-18 46.26 46.49 46.21 46.36 0.0M
2023-04-17 46.33 46.42 46.09 46.09 0.0M
2023-04-14 46.04 46.27 46.04 46.25 0.0M
2023-04-13 45.91 45.97 45.80 45.97 0.0M
2023-04-12 45.77 46.16 45.73 45.75 0.0M
2023-04-11 45.84 45.84 45.69 45.73 0.1M
2023-04-06 45.24 45.48 45.24 45.46 0.0M
2023-04-05 45.43 45.45 45.16 45.24 0.0M
2023-04-04 45.59 45.82 45.46 45.46 0.0M
2023-04-03 45.57 45.60 45.36 45.43 0.0M
2023-03-31 45.33 45.57 45.19 45.52 0.0M
2023-03-30 44.95 45.29 44.95 45.22 0.0M
2023-03-29 44.34 44.66 44.25 44.64 0.0M
2023-03-28 44.41 44.41 43.89 44.01 0.2M
2023-03-27 44.22 44.22 43.80 43.99 0.0M
2023-03-24 44.13 44.13 43.25 43.59 0.1M
2023-03-23 44.27 44.46 44.07 44.38 0.0M
2023-03-22 44.24 44.43 44.15 44.35 0.0M
2023-03-21 44.01 44.50 44.01 44.32 0.0M
2023-03-20 42.82 43.77 42.23 43.63 0.0M
2023-03-17 44.06 44.12 42.90 43.06 0.0M
2023-03-16 43.59 43.76 42.90 43.65 0.1M
2023-03-15 44.33 44.37 42.87 42.90 0.1M
2023-03-14 43.91 44.68 43.76 44.60 0.0M
2023-03-13 44.98 44.98 43.53 43.77 0.1M
2023-03-10 45.03 45.28 44.80 45.13 0.0M
2023-03-09 45.79 45.85 45.53 45.73 0.0M
2023-03-08 45.69 45.91 45.69 45.90 0.0M
2023-03-07 46.00 46.20 45.79 45.81 0.0M
2023-03-06 46.18 46.21 45.97 46.16 0.0M
2023-03-03 45.74 46.01 45.72 46.00 0.1M
2023-03-02 44.85 45.42 44.85 45.42 0.0M
2023-03-01 45.65 45.75 45.17 45.27 0.0M
2023-02-28 45.36 45.67 45.27 45.47 0.0M
2023-02-27 45.36 45.73 45.36 45.56 0.0M
2023-02-24 45.79 45.79 44.90 44.90 0.0M
2023-02-23 45.62 45.80 45.53 45.53 0.0M
2023-02-22 45.38 45.44 45.08 45.44 0.0M
2023-02-21 45.71 45.71 45.48 45.52 0.4M
2023-02-20 45.96 45.96 45.76 45.79 0.0M
2023-02-17 45.57 45.86 45.41 45.83 0.0M
2023-02-16 46.13 46.19 45.76 46.01 0.0M
2023-02-15 45.41 45.79 45.41 45.79 0.0M
2023-02-14 45.49 45.67 45.36 45.40 0.0M
2023-02-13 45.07 45.35 45.07 45.35 0.0M
2023-02-10 45.29 45.38 44.73 45.00 0.0M
2023-02-09 45.67 45.81 45.53 45.53 0.0M
2023-02-08 45.54 45.55 45.21 45.21 0.0M
2023-02-07 45.27 45.27 45.05 45.18 0.0M
2023-02-06 45.35 45.41 44.97 45.22 0.0M
2023-02-03 45.35 45.68 45.23 45.68 0.0M
2023-02-02 45.02 45.59 45.02 45.57 0.0M
2023-02-01 44.73 44.85 44.62 44.74 0.0M
2023-01-31 44.56 44.63 44.32 44.60 0.0M
2023-01-30 44.54 44.67 44.27 44.56 0.6M
2023-01-27 44.61 44.75 44.55 44.74 0.0M
2023-01-26 44.63 44.68 44.55 44.66 0.0M
2023-01-25 44.52 44.52 44.12 44.36 0.0M
2023-01-24 44.57 44.57 44.28 44.45 0.0M
2023-01-23 44.28 44.46 44.18 44.38 1.0M
2023-01-20 44.07 44.10 44.01 44.09 0.0M
2023-01-19 44.41 44.41 43.81 43.81 0.0M
2023-01-18 44.60 44.80 44.57 44.59 0.1M
2023-01-17 44.46 44.61 44.27 44.57 0.0M
2023-01-16 44.47 44.47 44.32 44.46 0.0M
2023-01-13 44.21 44.34 44.14 44.33 0.0M
2023-01-12 43.89 44.17 43.89 44.12 0.0M
2023-01-11 43.57 43.89 43.53 43.80 0.0M
2023-01-10 43.36 43.43 43.28 43.42 0.0M
2023-01-09 43.23 43.67 43.23 43.58 0.0M
2023-01-06 42.60 43.11 42.47 43.11 0.0M
2023-01-05 42.45 42.63 42.45 42.56 0.0M
2023-01-04 42.03 42.66 42.03 42.66 0.0M
2023-01-03 41.50 42.03 41.50 41.78 0.1M
2023-01-02 41.18 41.53 41.18 41.48 0.0M