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
2023-12-29 46.04 46.09 46.02 46.06 0.0M
2023-12-28 46.16 46.22 45.87 45.87 0.0M
2023-12-27 46.07 46.16 45.94 46.06 0.0M
2023-12-22 45.82 46.02 45.82 45.97 0.0M
2023-12-21 45.95 46.01 45.80 46.01 0.0M
2023-12-20 46.18 46.19 45.91 46.12 0.0M
2023-12-19 46.04 46.15 45.96 46.13 0.0M
2023-12-18 46.11 46.17 45.89 45.97 0.0M
2023-12-15 46.38 46.51 46.18 46.29 0.1M
2023-12-14 46.61 46.69 45.99 46.12 0.0M
2023-12-13 46.13 46.26 46.05 46.07 0.1M
2023-12-12 46.20 46.35 46.10 46.14 0.2M
2023-12-11 45.96 46.18 45.92 46.12 0.0M
2023-12-08 45.51 46.04 45.51 45.97 0.0M
2023-12-07 45.47 45.51 45.40 45.46 0.0M
2023-12-06 45.34 45.69 45.31 45.57 0.1M
2023-12-05 44.87 45.31 44.87 45.24 0.0M
2023-12-04 44.81 44.96 44.80 44.86 0.0M
2023-12-01 44.74 44.89 44.65 44.86 0.0M
2023-11-30 44.42 44.61 44.34 44.50 0.0M
2023-11-29 44.18 44.50 44.18 44.40 0.0M
2023-11-28 44.09 44.17 43.99 44.17 0.0M
2023-11-27 44.42 44.45 44.22 44.23 0.0M
2023-11-24 44.28 44.44 44.27 44.43 0.0M
2023-11-23 44.24 44.31 44.18 44.31 0.0M
2023-11-22 44.08 44.22 44.04 44.20 0.0M
2023-11-21 44.08 44.12 43.97 44.00 0.0M
2023-11-20 44.05 44.16 43.99 44.11 0.0M
2023-11-17 43.80 44.09 43.80 44.05 0.0M
2023-11-16 43.77 43.85 43.66 43.66 0.0M
2023-11-15 43.81 43.97 43.79 43.88 0.0M
2023-11-14 43.09 43.73 43.03 43.69 0.1M
2023-11-13 42.87 43.03 42.83 43.02 0.0M
2023-11-10 42.78 42.85 42.46 42.68 0.0M
2023-11-09 42.55 43.06 42.53 43.01 0.0M
2023-11-08 42.05 42.68 42.04 42.49 0.1M
2023-11-07 42.21 42.33 42.05 42.25 0.0M
2023-11-06 42.52 42.55 42.23 42.29 0.0M
2023-11-03 42.49 42.57 42.34 42.48 0.0M
2023-11-02 41.95 42.58 41.95 42.41 0.0M
2023-11-01 41.39 41.67 41.20 41.59 0.0M
2023-10-31 40.96 41.38 40.96 41.21 0.0M
2023-10-30 40.96 41.14 40.89 40.96 0.1M
2023-10-27 41.01 41.20 40.70 40.75 0.0M
2023-10-26 40.91 41.28 40.82 41.14 0.0M
2023-10-25 41.15 41.45 41.03 41.36 0.0M
2023-10-24 41.14 41.35 40.91 41.27 0.2M
2023-10-23 40.96 41.08 40.57 41.08 0.1M
2023-10-20 41.06 41.30 40.89 40.90 0.0M
2023-10-19 41.52 41.72 41.36 41.54 0.0M
2023-10-18 42.01 42.22 41.64 41.68 0.0M
2023-10-17 42.11 42.24 41.76 42.19 0.0M
2023-10-16 42.20 42.27 41.75 42.15 0.0M
2023-10-13 42.55 42.62 41.95 41.99 0.0M
2023-10-12 42.87 43.00 42.60 42.61 0.0M
2023-10-11 42.41 42.82 42.39 42.65 0.0M
2023-10-10 42.19 42.73 42.19 42.70 0.0M
2023-10-09 41.92 41.92 41.67 41.75 0.0M
2023-10-06 41.74 42.08 41.58 42.08 0.0M
2023-10-05 41.70 41.82 41.55 41.63 0.0M
2023-10-04 41.31 41.87 41.29 41.60 0.0M
2023-10-03 41.87 42.09 41.52 41.56 0.0M
2023-10-02 42.47 42.66 41.83 42.00 0.0M
2023-09-29 42.48 42.78 42.37 42.37 0.0M
2023-09-28 41.98 42.27 41.79 42.27 0.0M
2023-09-27 41.89 42.18 41.86 41.94 0.0M
2023-09-26 42.05 42.08 41.83 41.91 0.0M
2023-09-25 42.55 42.76 42.08 42.30 0.0M
2023-09-22 42.44 42.83 42.44 42.71 0.0M
2023-09-21 43.03 43.05 42.65 42.77 0.0M
2023-09-20 43.16 43.52 43.10 43.44 0.0M
2023-09-19 43.00 43.26 42.93 43.05 0.0M
2023-09-18 43.47 43.47 43.02 43.08 0.0M
2023-09-15 43.86 43.90 43.55 43.56 0.0M
2023-09-14 42.80 43.52 42.69 43.45 0.0M
2023-09-13 42.90 43.02 42.62 42.88 0.0M
2023-09-12 43.23 43.23 42.94 43.08 0.0M
2023-09-11 43.20 43.42 43.08 43.19 0.0M
2023-09-08 43.00 43.03 42.42 43.02 0.0M
2023-09-07 42.87 43.12 42.72 42.84 0.0M
2023-09-06 43.08 43.16 42.92 43.01 0.1M
2023-09-05 43.12 43.49 43.00 43.35 0.0M
2023-09-04 43.71 43.85 43.35 43.41 0.0M
2023-09-01 43.58 43.84 43.47 43.47 0.0M
2023-08-31 43.81 43.96 43.62 43.62 0.0M
2023-08-30 43.98 44.10 43.60 43.79 0.0M
2023-08-29 43.68 43.93 43.58 43.93 0.0M
2023-08-28 43.39 43.64 43.20 43.61 0.0M
2023-08-25 42.89 43.30 42.89 43.02 0.0M
2023-08-24 43.83 43.83 42.92 42.92 0.0M
2023-08-23 43.38 43.50 43.13 43.30 0.0M
2023-08-22 43.12 43.52 43.12 43.23 0.0M
2023-08-21 42.88 43.18 42.84 42.88 0.0M
2023-08-18 42.66 42.79 42.41 42.74 0.0M
2023-08-17 43.27 43.36 42.85 42.85 0.0M
2023-08-16 44.05 44.30 44.05 44.10 0.0M
2023-08-15 44.62 44.65 43.90 44.10 0.0M
2023-08-14 44.44 44.70 44.38 44.55 0.0M
2023-08-11 44.90 44.92 44.45 44.45 0.0M
2023-08-10 44.77 45.30 44.70 45.14 0.0M
2023-08-09 44.69 44.84 44.40 44.46 0.0M
2023-08-08 44.41 44.54 43.87 44.14 0.0M
2023-08-07 44.44 44.70 44.33 44.67 0.0M
2023-08-04 44.42 44.63 44.17 44.61 0.0M
2023-08-03 44.29 44.37 44.03 44.30 0.0M
2023-08-02 44.72 45.06 44.56 44.62 0.1M
2023-08-01 45.93 45.93 45.34 45.34 0.0M
2023-07-31 45.91 46.21 45.86 46.03 0.0M
2023-07-28 45.62 46.06 45.57 46.01 0.1M
2023-07-27 44.98 45.78 44.92 45.78 0.1M
2023-07-26 45.01 45.01 44.37 44.72 0.0M
2023-07-25 45.14 45.23 44.99 45.19 0.1M
2023-07-24 44.98 45.12 44.95 45.12 0.0M
2023-07-21 44.85 45.19 44.85 45.19 0.0M
2023-07-20 44.67 45.01 44.67 45.01 0.0M
2023-07-19 45.16 45.30 44.86 44.87 0.0M
2023-07-18 44.77 44.97 44.71 44.96 0.0M
2023-07-17 44.92 45.06 44.66 44.87 0.0M
2023-07-14 45.17 45.36 45.17 45.26 0.0M
2023-07-13 44.90 45.36 44.88 45.19 0.0M
2023-07-12 44.25 44.90 44.25 44.86 0.0M
2023-07-11 43.93 44.19 43.80 44.08 0.0M
2023-07-10 43.40 43.93 43.37 43.77 0.0M
2023-07-07 43.38 43.77 43.20 43.57 0.1M
2023-07-06 44.26 44.32 43.30 43.40 0.1M
2023-07-05 44.80 44.95 44.65 44.68 0.0M
2023-07-04 45.29 45.34 45.12 45.13 0.0M
2023-07-03 45.35 45.41 45.20 45.21 0.0M
2023-06-30 44.81 45.31 44.76 45.23 0.0M
2023-06-29 44.68 44.91 44.66 44.75 0.0M
2023-06-28 44.50 44.70 44.47 44.68 0.1M
2023-06-27 44.25 44.28 43.91 44.25 0.1M
2023-06-26 43.93 44.12 43.59 43.99 0.0M
2023-06-23 43.98 44.09 43.69 43.88 0.1M
2023-06-22 44.03 44.24 43.79 44.24 0.0M
2023-06-21 44.54 44.69 44.39 44.42 0.1M
2023-06-20 44.65 44.81 44.59 44.61 0.0M
2023-06-19 44.97 45.02 44.76 44.79 0.0M
2023-06-16 44.86 45.25 44.82 45.17 0.0M
2023-06-15 44.81 44.88 44.56 44.84 0.0M
2023-06-14 44.64 45.05 44.63 44.97 0.0M
2023-06-13 44.62 44.70 44.33 44.67 0.0M
2023-06-12 44.32 44.50 44.25 44.33 0.0M
2023-06-09 44.20 44.20 43.99 44.06 0.0M
2023-06-08 43.98 44.23 43.92 44.16 0.0M
2023-06-07 44.05 44.18 43.91 44.10 0.0M
2023-06-06 44.00 44.14 43.91 44.13 0.0M
2023-06-05 44.39 44.49 44.05 44.06 0.0M
2023-06-02 44.01 44.43 43.95 44.39 0.0M
2023-06-01 43.60 43.86 43.41 43.73 0.0M
2023-05-31 43.63 43.90 43.24 43.30 0.0M
2023-05-30 44.22 44.53 44.00 44.06 0.0M
2023-05-29 44.68 44.68 44.25 44.29 0.0M
2023-05-26 43.98 44.56 43.73 44.50 0.0M
2023-05-25 43.81 43.92 43.60 43.78 0.1M
2023-05-24 44.08 44.10 43.60 43.75 0.0M
2023-05-23 44.88 44.88 44.53 44.53 0.0M
2023-05-22 44.99 45.06 44.91 44.96 0.0M
2023-05-19 44.88 45.15 44.82 44.99 0.0M
2023-05-18 44.96 45.25 44.95 45.11 0.0M
2023-05-17 44.47 44.73 44.36 44.63 0.1M
2023-05-16 44.47 44.70 44.45 44.56 0.0M
2023-05-15 44.73 44.78 44.45 44.56 0.1M
2023-05-12 44.67 44.85 44.50 44.56 0.0M
2023-05-11 44.62 44.75 44.14 44.42 0.0M
2023-05-10 44.63 44.63 44.24 44.35 0.0M
2023-05-09 44.69 44.71 44.37 44.53 0.0M
2023-05-08 44.64 44.82 44.63 44.78 0.0M
2023-05-05 44.22 44.61 44.12 44.61 0.0M
2023-05-04 44.07 44.07 43.75 44.00 0.0M
2023-05-03 44.28 44.36 44.14 44.18 0.0M
2023-05-02 44.72 44.90 43.98 44.00 0.0M
2023-04-28 44.78 44.78 44.10 44.63 0.1M
2023-04-27 44.34 44.66 44.30 44.56 0.0M
2023-04-26 44.50 44.54 44.21 44.41 0.2M
2023-04-25 44.66 44.77 44.58 44.72 0.0M
2023-04-24 44.80 44.99 44.75 44.89 0.1M
2023-04-21 44.68 44.87 44.48 44.87 0.0M
2023-04-20 44.78 44.79 44.48 44.66 0.0M
2023-04-19 44.59 44.78 44.57 44.75 0.0M
2023-04-18 44.60 44.88 44.60 44.74 0.0M
2023-04-17 44.77 44.80 44.46 44.48 0.0M
2023-04-14 44.53 44.71 44.50 44.70 0.0M
2023-04-13 44.27 44.43 44.21 44.43 0.0M
2023-04-12 44.11 44.52 44.08 44.13 0.0M
2023-04-11 44.19 44.22 44.07 44.13 0.0M
2023-04-06 43.72 43.91 43.72 43.87 0.0M
2023-04-05 43.90 43.90 43.61 43.73 0.0M
2023-04-04 44.04 44.20 43.85 43.90 0.0M
2023-04-03 43.90 44.04 43.82 43.87 0.0M
2023-03-31 43.67 43.98 43.52 43.91 0.0M
2023-03-30 43.33 43.65 43.28 43.60 0.1M
2023-03-29 42.70 43.04 42.63 43.02 0.0M
2023-03-28 42.72 42.72 42.26 42.39 0.0M
2023-03-27 42.59 42.59 42.13 42.36 0.0M
2023-03-24 42.48 42.48 41.60 42.02 0.0M
2023-03-23 42.61 42.81 42.33 42.72 0.0M
2023-03-22 42.40 42.81 42.38 42.63 0.1M
2023-03-21 42.27 42.72 42.26 42.46 0.0M
2023-03-20 41.20 42.04 40.46 41.85 0.1M
2023-03-17 42.18 42.34 41.08 41.30 0.1M
2023-03-16 41.64 41.92 40.80 41.77 0.2M
2023-03-15 42.19 42.39 40.76 40.95 0.2M
2023-03-14 41.66 42.50 41.48 42.42 0.0M
2023-03-13 42.75 42.75 41.31 41.56 0.3M
2023-03-10 42.75 43.08 42.57 42.95 0.0M
2023-03-09 43.45 43.60 43.23 43.49 0.0M
2023-03-08 43.31 43.60 43.31 43.53 0.0M
2023-03-07 43.65 43.83 43.41 43.41 0.0M
2023-03-06 43.77 43.88 43.59 43.76 0.1M
2023-03-03 43.33 43.61 43.23 43.59 0.0M
2023-03-02 42.47 43.04 42.40 42.99 0.0M
2023-03-01 43.20 43.38 42.67 42.76 0.0M
2023-02-28 42.88 43.29 42.88 42.97 0.0M
2023-02-27 42.92 43.30 42.86 43.10 0.0M
2023-02-24 43.40 43.41 42.39 42.39 0.0M
2023-02-23 43.20 43.44 43.18 43.21 0.0M
2023-02-22 42.97 43.07 42.68 43.06 0.1M
2023-02-21 43.19 43.23 42.83 43.13 0.0M
2023-02-20 43.47 43.47 43.26 43.33 0.0M
2023-02-17 43.19 43.52 43.02 43.39 0.1M
2023-02-16 43.70 43.76 43.32 43.58 0.0M
2023-02-15 43.20 43.69 43.20 43.65 0.0M
2023-02-14 43.29 43.62 43.24 43.24 0.0M
2023-02-13 42.90 43.27 42.90 43.24 0.1M
2023-02-10 43.00 43.17 42.54 42.82 0.1M
2023-02-09 43.29 43.56 43.27 43.27 0.1M
2023-02-08 43.20 43.20 42.87 42.87 0.0M
2023-02-07 42.93 42.94 42.72 42.88 0.0M
2023-02-06 43.01 43.07 42.66 42.89 0.0M
2023-02-03 42.98 43.36 42.89 43.36 0.0M
2023-02-02 42.79 43.23 42.77 43.22 0.1M
2023-02-01 42.50 42.65 42.37 42.48 0.0M
2023-01-31 42.34 42.44 42.10 42.42 0.0M
2023-01-30 42.30 42.41 42.14 42.35 0.0M
2023-01-27 42.46 42.66 42.37 42.56 0.0M
2023-01-26 42.56 42.59 42.41 42.51 0.0M
2023-01-25 42.34 42.35 41.97 42.25 0.0M
2023-01-24 42.42 42.42 42.10 42.32 0.0M
2023-01-23 42.11 42.33 42.00 42.27 0.1M
2023-01-20 41.96 41.97 41.80 41.93 0.0M
2023-01-19 42.28 42.31 41.66 41.70 0.0M
2023-01-18 42.54 42.70 42.46 42.46 0.0M
2023-01-17 42.32 42.66 42.17 42.51 0.0M
2023-01-16 42.37 42.38 42.22 42.34 0.0M
2023-01-13 42.10 42.33 42.08 42.25 0.0M
2023-01-12 41.87 42.20 41.85 42.04 0.0M
2023-01-11 41.44 41.82 41.44 41.73 0.0M
2023-01-10 41.22 41.36 41.19 41.32 0.0M
2023-01-09 41.00 41.53 41.00 41.43 0.1M
2023-01-06 40.41 40.92 40.24 40.92 0.0M
2023-01-05 40.27 40.42 40.22 40.32 0.0M
2023-01-04 39.79 40.50 39.79 40.50 0.0M
2023-01-03 39.32 39.88 39.31 39.55 0.0M
2023-01-02 38.90 39.26 38.90 39.26 0.0M