iShares Core EURO STOXX 50 UCITS ETF EUR (Dist)

EUE
🏛️ 독일 →
55.90
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
2022-12-30 38.90 38.93 38.74 38.74 0.1M
2022-12-29 38.61 39.19 38.61 39.19 0.0M
2022-12-28 39.05 39.05 38.73 38.74 0.0M
2022-12-27 39.18 39.21 38.95 38.97 0.0M
2022-12-23 38.93 38.96 38.66 38.84 0.1M
2022-12-22 39.45 39.50 38.83 38.87 0.0M
2022-12-21 38.82 39.40 38.82 39.38 0.0M
2022-12-20 38.45 38.78 38.30 38.67 0.0M
2022-12-19 38.81 38.99 38.75 38.75 0.0M
2022-12-16 39.00 39.00 38.49 38.67 0.1M
2022-12-15 40.09 40.11 39.00 39.02 0.1M
2022-12-14 40.40 40.44 40.25 40.43 0.0M
2022-12-13 40.05 41.03 39.96 40.57 0.1M
2022-12-12 39.85 40.01 39.82 39.89 0.0M
2022-12-09 40.00 40.14 39.70 40.09 0.0M
2022-12-08 39.94 39.95 39.73 39.87 0.0M
2022-12-07 40.07 40.08 39.82 39.88 0.0M
2022-12-06 40.23 40.31 39.92 40.05 0.1M
2022-12-05 40.35 40.40 40.23 40.23 0.0M
2022-12-02 40.37 40.57 40.19 40.45 0.0M
2022-12-01 40.70 40.71 40.37 40.54 0.0M
2022-11-30 40.23 40.35 40.14 40.30 0.0M
2022-11-29 40.13 40.13 39.93 39.97 0.0M
2022-11-28 40.08 40.20 39.92 40.03 0.1M
2022-11-25 40.25 40.34 40.17 40.29 0.0M
2022-11-24 40.16 40.40 40.15 40.26 0.1M
2022-11-23 40.03 40.14 39.90 40.08 0.1M
2022-11-22 39.72 39.99 39.68 39.92 0.0M
2022-11-21 39.81 39.82 39.60 39.75 0.0M
2022-11-18 39.55 39.96 39.55 39.84 0.1M
2022-11-17 39.66 39.70 39.09 39.39 0.0M
2022-11-16 39.83 39.83 39.45 39.52 0.0M
2022-11-15 39.71 40.00 39.60 39.84 0.2M
2022-11-14 39.53 39.83 39.40 39.58 0.0M
2022-11-11 39.38 39.51 39.30 39.39 0.0M
2022-11-10 37.76 39.16 37.76 39.13 0.1M
2022-11-09 37.98 38.00 37.75 37.92 0.0M
2022-11-08 37.62 38.07 37.61 38.07 0.0M
2022-11-07 37.36 37.80 37.36 37.72 0.0M
2022-11-04 36.82 37.75 36.77 37.47 0.2M
2022-11-03 36.49 36.60 36.30 36.55 0.1M
2022-11-02 37.33 37.36 36.84 36.86 0.1M
2022-11-01 37.25 37.43 37.10 37.11 0.0M
2022-10-31 36.77 36.88 36.74 36.83 0.0M
2022-10-28 36.31 36.77 36.23 36.74 0.1M
2022-10-27 36.57 36.75 36.30 36.70 0.0M
2022-10-26 36.40 36.69 36.23 36.69 0.1M
2022-10-25 36.02 36.51 35.74 36.51 0.3M
2022-10-24 35.75 36.12 35.33 35.91 0.1M
2022-10-21 35.13 35.45 34.83 35.35 0.1M
2022-10-20 35.26 35.60 35.14 35.54 0.0M
2022-10-19 35.41 35.50 35.20 35.28 0.0M
2022-10-18 35.32 35.69 35.21 35.22 0.1M
2022-10-17 34.55 35.16 34.33 35.01 0.1M
2022-10-14 34.84 35.01 34.37 34.37 0.3M
2022-10-13 33.66 34.29 33.18 34.25 0.1M
2022-10-12 33.94 34.20 33.72 33.88 0.2M
2022-10-11 33.84 34.09 33.67 33.98 0.1M
2022-10-10 34.08 34.46 34.04 34.14 0.1M
2022-10-07 34.78 34.90 34.33 34.33 0.1M
2022-10-06 35.27 35.35 34.81 34.92 0.0M
2022-10-05 35.16 35.38 34.89 35.14 0.0M
2022-10-04 34.41 35.44 34.41 35.44 0.1M
2022-10-03 33.30 34.02 33.16 33.97 0.1M
2022-09-30 33.54 33.79 33.37 33.71 0.1M
2022-09-29 33.62 33.62 33.04 33.37 0.1M
2022-09-28 33.56 33.93 33.16 33.93 0.1M
2022-09-27 34.28 34.50 33.80 33.80 0.0M
2022-09-26 33.96 34.34 33.80 34.03 0.0M
2022-09-23 34.74 34.74 33.87 34.03 0.1M
2022-09-22 34.89 35.53 34.84 34.85 0.1M
2022-09-21 34.89 35.53 34.87 35.51 0.0M
2022-09-20 35.72 35.94 35.15 35.20 0.1M
2022-09-19 35.32 35.76 35.09 35.58 0.0M
2022-09-16 35.61 35.74 35.37 35.53 0.1M
2022-09-15 36.27 36.41 35.90 35.98 0.3M
2022-09-14 36.33 36.45 36.02 36.24 0.1M
2022-09-13 37.17 37.38 36.42 36.43 0.2M
2022-09-12 36.44 37.11 36.44 37.03 0.1M
2022-09-09 35.79 36.35 35.79 36.28 0.1M
2022-09-08 35.80 35.82 35.12 35.67 0.1M
2022-09-07 35.26 35.66 35.23 35.58 0.0M
2022-09-06 35.54 35.77 35.27 35.55 0.0M
2022-09-05 35.22 35.50 35.00 35.45 0.1M
2022-09-02 35.39 36.04 35.27 35.99 0.1M
2022-09-01 35.39 35.41 35.05 35.16 0.1M
2022-08-31 36.37 36.37 35.73 35.73 0.1M
2022-08-30 36.45 36.82 36.11 36.16 0.1M
2022-08-29 36.19 36.26 35.93 36.26 0.1M
2022-08-26 37.50 37.53 36.55 36.57 0.0M
2022-08-25 37.53 37.56 37.18 37.29 0.0M
2022-08-24 37.02 37.27 36.83 37.26 0.0M
2022-08-23 36.96 37.29 36.96 37.08 0.1M
2022-08-22 37.65 37.66 37.00 37.12 0.2M
2022-08-19 38.12 38.24 37.82 37.89 0.0M
2022-08-18 38.09 38.36 38.09 38.36 0.0M
2022-08-17 38.71 38.71 38.11 38.11 0.0M
2022-08-16 38.62 38.74 38.48 38.65 0.0M
2022-08-15 38.52 38.52 38.20 38.48 0.0M
2022-08-12 38.17 38.42 38.17 38.38 0.0M
2022-08-11 38.24 38.24 38.03 38.13 0.1M
2022-08-10 38.24 38.76 38.16 38.69 0.0M
2022-08-09 38.72 38.75 38.39 38.39 0.1M
2022-08-08 38.81 38.99 38.66 38.80 0.2M
2022-08-05 38.74 38.74 38.44 38.47 0.0M
2022-08-04 38.63 39.01 38.63 38.77 0.1M
2022-08-03 38.01 38.55 38.00 38.55 0.1M
2022-08-02 38.10 38.16 37.84 38.06 0.0M
2022-08-01 38.24 38.51 38.20 38.26 0.0M
2022-07-29 37.97 38.39 37.97 38.30 0.0M
2022-07-28 37.40 37.71 37.15 37.71 0.0M
2022-07-27 37.06 37.33 37.04 37.25 0.1M
2022-07-26 37.15 37.18 36.92 36.92 0.0M
2022-07-25 37.02 37.36 36.91 37.21 0.0M
2022-07-22 36.96 37.39 36.96 37.10 0.0M
2022-07-21 36.88 37.25 36.73 37.14 0.1M
2022-07-20 37.09 37.17 36.67 37.03 0.1M
2022-07-19 36.05 37.11 35.88 37.03 0.1M
2022-07-18 36.08 36.43 36.08 36.28 0.1M
2022-07-15 35.15 35.91 35.07 35.90 0.0M
2022-07-14 35.54 35.63 34.85 35.03 0.1M
2022-07-13 35.79 35.81 35.30 35.65 0.0M
2022-07-12 35.61 36.01 35.35 36.01 0.0M
2022-07-11 35.62 36.02 35.62 35.85 0.1M
2022-07-08 35.95 36.18 35.65 36.15 0.0M
2022-07-07 35.76 36.00 35.67 35.98 0.0M
2022-07-06 35.19 35.43 35.05 35.29 0.1M
2022-07-05 35.80 35.80 34.64 34.65 0.0M
2022-07-04 35.73 35.83 35.54 35.59 0.0M
2022-07-01 35.17 35.76 35.16 35.59 0.1M
2022-06-30 35.80 35.80 35.24 35.63 0.1M
2022-06-29 36.24 36.41 36.08 36.32 0.0M
2022-06-28 36.74 36.93 36.58 36.58 0.0M
2022-06-27 36.75 37.03 36.39 36.51 0.1M
2022-06-24 35.67 36.51 35.64 36.47 0.1M
2022-06-23 35.53 35.85 35.20 35.41 0.0M
2022-06-22 35.29 35.89 35.20 35.73 0.1M
2022-06-21 36.01 36.30 35.93 36.03 0.0M
2022-06-20 35.57 35.75 35.39 35.75 0.1M
2022-06-17 35.45 35.88 35.33 35.41 0.1M
2022-06-16 36.25 36.25 35.26 35.34 0.1M
2022-06-15 36.33 36.59 36.00 36.42 0.1M
2022-06-14 36.41 36.45 35.74 35.81 0.3M
2022-06-13 36.56 36.70 36.00 36.16 0.1M
2022-06-10 38.07 38.09 37.06 37.06 0.1M
2022-06-09 38.74 38.95 38.35 38.40 0.0M
2022-06-08 39.30 39.30 38.83 39.05 0.0M
2022-06-07 39.32 39.33 38.99 39.22 0.0M
2022-06-06 39.35 39.74 39.35 39.56 0.1M
2022-06-03 39.32 39.32 38.93 38.97 0.0M
2022-06-02 38.89 39.10 38.88 39.09 0.0M
2022-06-01 39.25 39.25 38.68 38.68 0.0M
2022-05-31 39.37 39.49 38.94 39.05 0.0M
2022-05-30 39.57 39.65 39.39 39.58 0.0M
2022-05-27 38.85 39.27 38.66 39.27 0.0M
2022-05-26 37.91 38.58 37.90 38.54 0.0M
2022-05-25 37.82 38.00 37.45 37.84 0.0M
2022-05-24 37.83 37.98 37.54 37.54 0.0M
2022-05-23 38.04 38.22 37.68 38.22 0.0M
2022-05-20 37.58 38.02 37.48 37.54 0.0M
2022-05-19 37.40 37.44 36.90 37.43 0.0M
2022-05-18 38.41 38.42 37.83 37.86 0.0M
2022-05-17 38.16 38.50 38.04 38.40 0.1M
2022-05-16 37.80 37.91 37.59 37.71 0.0M
2022-05-13 37.27 37.98 37.27 37.98 0.0M
2022-05-12 36.50 37.21 36.36 37.01 0.1M
2022-05-11 36.99 37.65 36.76 37.65 0.1M
2022-05-10 36.85 37.22 36.67 36.67 0.1M
2022-05-09 37.21 37.35 36.39 36.39 0.1M
2022-05-06 37.85 37.85 37.14 37.38 0.3M
2022-05-05 39.15 39.15 37.89 38.00 0.2M
2022-05-04 38.67 38.67 38.24 38.24 0.0M
2022-05-03 38.43 38.67 38.28 38.60 0.0M
2022-05-02 38.47 38.50 38.11 38.24 0.0M
2022-04-29 38.91 39.19 38.77 38.94 0.0M
2022-04-28 38.54 38.92 38.19 38.59 0.0M
2022-04-27 38.02 38.29 37.75 38.13 0.2M
2022-04-26 38.78 38.80 37.97 37.97 0.1M
2022-04-25 38.59 38.73 38.14 38.36 0.1M
2022-04-22 39.54 39.64 39.11 39.11 0.0M
2022-04-21 39.76 40.30 39.76 40.05 0.1M
2022-04-20 39.13 39.80 39.13 39.75 0.1M
2022-04-19 39.03 39.22 38.75 39.06 0.0M
2022-04-14 39.14 39.31 38.99 39.21 0.1M
2022-04-13 38.91 39.07 38.60 38.97 0.0M
2022-04-12 38.43 39.21 38.37 39.00 0.1M
2022-04-11 39.14 39.42 38.83 39.11 0.1M
2022-04-08 39.26 39.43 39.03 39.29 0.1M
2022-04-07 39.11 39.32 38.65 38.70 0.1M
2022-04-06 39.73 39.78 38.63 38.91 0.1M
2022-04-05 40.18 40.36 39.64 39.78 0.1M
2022-04-04 39.99 40.26 39.58 40.18 0.0M
2022-04-01 39.77 39.99 39.67 39.83 0.1M
2022-03-31 40.41 40.47 39.72 39.72 0.0M
2022-03-30 40.48 40.53 40.15 40.29 0.0M
2022-03-29 40.09 40.93 40.01 40.71 0.2M
2022-03-28 39.67 40.14 39.55 39.55 0.1M
2022-03-25 39.42 39.71 39.18 39.32 0.1M
2022-03-24 39.46 39.53 39.13 39.27 0.1M
2022-03-23 39.93 40.04 39.25 39.33 0.1M
2022-03-22 39.60 40.02 39.60 39.97 0.1M
2022-03-21 39.69 39.77 39.38 39.38 0.1M
2022-03-18 39.48 39.77 38.98 39.77 0.1M
2022-03-17 39.78 39.85 39.10 39.51 0.4M
2022-03-16 38.97 40.00 38.94 39.59 0.4M
2022-03-15 37.54 38.20 37.12 38.13 0.1M
2022-03-14 37.81 38.54 37.80 38.06 0.2M
2022-03-11 37.30 38.60 36.95 37.55 0.3M
2022-03-10 38.09 38.10 36.91 37.20 0.2M
2022-03-09 36.99 38.50 36.78 38.50 0.2M
2022-03-08 35.44 36.72 35.44 35.70 0.3M
2022-03-07 35.12 36.60 34.45 35.60 0.6M
2022-03-04 37.57 37.64 36.07 36.07 0.9M
2022-03-03 38.92 39.04 37.96 37.99 0.2M
2022-03-02 38.04 39.10 37.78 38.75 0.3M
2022-03-01 39.76 39.86 38.21 38.21 0.1M
2022-02-28 39.44 39.98 38.88 39.81 0.1M
2022-02-25 39.42 40.34 38.94 40.34 0.2M
2022-02-24 38.77 39.27 38.25 38.90 0.5M
2022-02-23 40.68 41.15 40.29 40.36 0.1M
2022-02-22 39.59 40.78 39.57 40.40 0.0M
2022-02-21 41.67 41.69 40.27 40.50 0.1M
2022-02-18 41.76 41.93 41.23 41.38 0.1M
2022-02-17 42.20 42.20 41.58 41.76 0.1M
2022-02-16 42.14 42.38 41.87 42.03 0.0M
2022-02-15 41.24 42.13 41.24 42.13 0.1M
2022-02-14 41.27 41.44 40.66 41.44 0.3M
2022-02-11 42.21 42.36 42.02 42.17 0.1M
2022-02-10 43.10 43.11 42.44 42.68 0.1M
2022-02-09 42.44 42.80 42.44 42.79 0.0M
2022-02-08 41.94 42.26 41.76 42.03 0.0M
2022-02-07 41.88 42.01 41.46 41.90 0.0M
2022-02-04 42.36 42.37 41.47 41.60 0.1M
2022-02-03 42.80 42.82 42.08 42.08 0.1M
2022-02-02 43.13 43.31 42.95 42.95 0.1M
2022-02-01 42.91 43.06 42.71 42.97 0.1M
2022-01-31 42.56 42.73 42.06 42.47 0.2M
2022-01-28 42.53 42.53 41.50 42.08 0.3M
2022-01-27 41.81 42.82 41.79 42.66 0.1M
2022-01-26 42.05 42.63 42.05 42.43 0.1M
2022-01-25 41.70 41.87 41.18 41.49 0.1M
2022-01-24 42.77 43.03 41.16 41.29 0.1M
2022-01-21 43.17 43.30 42.70 43.07 0.1M
2022-01-20 43.58 43.79 43.34 43.79 0.1M
2022-01-19 43.15 43.82 43.15 43.45 0.1M
2022-01-18 43.55 43.60 43.16 43.35 0.1M
2022-01-17 43.64 43.86 43.57 43.85 0.1M
2022-01-14 43.46 43.65 43.39 43.50 0.1M
2022-01-13 43.89 44.13 43.75 43.96 0.0M
2022-01-12 43.90 44.08 43.71 43.97 0.2M
2022-01-11 43.64 43.80 43.45 43.62 0.1M
2022-01-10 43.97 43.97 43.10 43.16 0.0M
2022-01-07 43.98 44.10 43.56 43.81 0.1M
2022-01-06 44.11 44.19 43.88 44.03 0.0M
2022-01-05 44.52 44.72 44.44 44.71 0.1M
2022-01-04 44.26 44.67 44.25 44.43 0.1M
2022-01-03 44.06 44.28 44.00 44.07 0.0M