iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (SX7EEX)

SX7EEX
🏛️ 독일 →
22.82
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
2024-12-30 14.13 14.28 14.10 14.22 0.0M
2024-12-27 14.00 14.17 14.00 14.17 0.0M
2024-12-23 13.97 14.00 13.90 13.96 0.1M
2024-12-20 13.96 13.99 13.80 13.99 0.1M
2024-12-19 14.04 14.17 14.03 14.11 0.3M
2024-12-18 14.17 14.35 14.17 14.27 0.1M
2024-12-17 14.40 14.40 14.15 14.17 0.2M
2024-12-16 14.44 14.51 14.38 14.42 0.3M
2024-12-13 14.40 14.46 14.35 14.40 0.1M
2024-12-12 14.37 14.40 14.29 14.33 0.3M
2024-12-11 14.38 14.39 14.16 14.30 0.1M
2024-12-10 14.31 14.39 14.29 14.33 0.2M
2024-12-09 14.37 14.37 14.30 14.31 0.2M
2024-12-06 14.32 14.39 14.22 14.23 0.6M
2024-12-05 13.93 14.30 13.93 14.30 0.3M
2024-12-04 13.84 13.96 13.84 13.86 0.1M
2024-12-03 13.70 13.89 13.70 13.77 0.1M
2024-12-02 13.51 13.70 13.49 13.63 0.5M
2024-11-29 13.49 13.64 13.46 13.61 0.4M
2024-11-28 13.47 13.58 13.47 13.55 0.5M
2024-11-27 13.39 13.42 13.27 13.42 0.3M
2024-11-26 13.52 13.61 13.45 13.48 0.3M
2024-11-25 13.80 13.80 13.56 13.64 0.3M
2024-11-22 14.05 14.07 13.50 13.71 1.3M
2024-11-21 13.99 13.99 13.79 13.96 0.6M
2024-11-20 14.12 14.16 13.90 13.96 0.2M
2024-11-19 14.29 14.29 13.77 14.03 0.2M
2024-11-18 14.18 14.27 14.15 14.26 0.2M
2024-11-15 14.02 14.21 14.00 14.14 0.3M
2024-11-14 13.92 14.08 13.88 14.08 0.1M
2024-11-13 13.83 13.97 13.70 13.81 0.2M
2024-11-12 14.00 14.10 13.83 13.85 0.2M
2024-11-11 14.04 14.16 13.98 14.14 0.1M
2024-11-08 14.00 14.02 13.84 13.92 0.2M
2024-11-07 14.19 14.23 14.04 14.04 0.2M
2024-11-06 14.55 14.56 14.00 14.05 0.5M
2024-11-05 14.46 14.50 14.38 14.49 0.1M
2024-11-04 14.40 14.48 14.33 14.42 0.1M
2024-11-01 14.10 14.39 14.10 14.35 0.3M
2024-10-31 13.87 14.16 13.86 14.08 0.4M
2024-10-30 14.08 14.08 13.90 14.04 0.3M
2024-10-29 14.22 14.22 14.08 14.11 0.2M
2024-10-28 14.13 14.15 13.96 14.15 0.1M
2024-10-25 14.04 14.15 14.00 14.02 0.1M
2024-10-24 14.07 14.17 14.01 14.01 0.1M
2024-10-23 14.14 14.14 14.06 14.09 0.1M
2024-10-22 14.11 14.18 14.00 14.17 0.1M
2024-10-21 14.27 14.30 14.16 14.18 0.2M
2024-10-18 14.16 14.40 14.15 14.32 0.4M
2024-10-17 14.22 14.32 14.20 14.21 0.1M
2024-10-16 14.12 14.17 13.97 14.11 0.1M
2024-10-15 14.13 14.17 14.03 14.13 0.5M
2024-10-14 14.07 14.12 13.99 14.12 0.5M
2024-10-11 13.99 14.06 13.92 14.03 0.3M
2024-10-10 13.97 14.00 13.89 13.96 0.7M
2024-10-09 13.85 13.89 13.72 13.89 0.3M
2024-10-08 13.87 13.93 13.81 13.89 0.2M
2024-10-07 13.86 13.97 13.77 13.93 0.1M
2024-10-04 13.58 13.84 13.57 13.77 0.3M
2024-10-03 13.59 13.60 13.42 13.52 0.3M
2024-10-02 13.55 13.72 13.51 13.60 0.2M
2024-10-01 14.04 14.04 13.53 13.59 0.5M
2024-09-30 14.14 14.16 13.96 14.00 0.2M
2024-09-27 14.19 14.23 14.11 14.21 0.6M
2024-09-26 14.01 14.24 14.00 14.22 0.2M
2024-09-25 13.84 13.97 13.76 13.86 0.1M
2024-09-24 13.92 14.02 13.86 13.91 0.1M
2024-09-23 14.05 14.05 13.77 13.83 0.3M
2024-09-20 14.12 14.19 14.03 14.07 0.1M
2024-09-19 14.03 14.08 13.93 14.08 0.4M
2024-09-18 13.91 13.96 13.87 13.89 0.2M
2024-09-17 13.79 13.93 13.79 13.87 0.2M
2024-09-16 13.68 13.77 13.64 13.71 0.0M
2024-09-13 13.59 13.77 13.59 13.72 0.8M
2024-09-12 13.53 13.65 13.44 13.60 0.1M
2024-09-11 13.46 13.57 13.25 13.38 0.2M
2024-09-10 13.51 13.64 13.32 13.34 0.1M
2024-09-09 13.46 13.61 13.46 13.56 0.1M
2024-09-06 13.54 13.65 13.37 13.39 0.2M
2024-09-05 13.43 13.76 13.43 13.63 0.4M
2024-09-04 13.36 13.57 13.35 13.49 0.2M
2024-09-03 13.88 13.88 13.49 13.56 0.4M
2024-09-02 13.83 13.89 13.72 13.83 0.3M
2024-08-30 13.77 13.81 13.77 13.80 0.1M
2024-08-29 13.65 13.77 13.65 13.70 0.0M
2024-08-28 13.67 13.67 13.56 13.64 0.0M
2024-08-27 13.55 13.65 13.54 13.63 0.1M
2024-08-26 13.54 13.55 13.47 13.52 0.0M
2024-08-23 13.47 13.54 13.46 13.54 0.2M
2024-08-22 13.37 13.45 13.30 13.42 0.1M
2024-08-21 13.30 13.41 13.26 13.36 0.1M
2024-08-20 13.47 13.47 13.26 13.30 0.1M
2024-08-19 13.35 13.48 13.35 13.44 0.2M
2024-08-16 13.27 13.33 13.22 13.31 0.3M
2024-08-15 13.00 13.27 12.96 13.24 1.3M
2024-08-14 12.95 12.98 12.92 12.94 0.2M
2024-08-13 12.95 12.95 12.81 12.89 0.2M
2024-08-12 12.88 12.95 12.82 12.86 0.1M
2024-08-09 12.82 12.95 12.75 12.84 0.3M
2024-08-08 12.65 12.83 12.54 12.77 0.5M
2024-08-07 12.57 12.89 12.55 12.82 0.6M
2024-08-06 12.70 12.70 12.33 12.45 0.3M
2024-08-05 12.15 12.56 12.15 12.55 0.7M
2024-08-02 13.10 13.21 12.73 12.79 0.5M
2024-08-01 13.84 13.84 13.32 13.34 0.4M
2024-07-31 14.12 14.12 13.87 13.93 0.2M
2024-07-30 13.95 14.15 13.92 14.09 0.1M
2024-07-29 14.13 14.13 13.87 13.92 0.0M
2024-07-26 14.05 14.05 13.95 14.01 0.1M
2024-07-25 14.02 14.05 13.76 14.03 0.5M
2024-07-24 14.18 14.24 13.99 14.16 0.2M
2024-07-23 14.17 14.26 14.11 14.22 0.5M
2024-07-22 13.96 14.15 13.94 14.13 0.1M
2024-07-19 13.82 13.89 13.79 13.85 0.2M
2024-07-18 13.92 14.01 13.91 13.93 0.1M
2024-07-17 13.77 13.90 13.74 13.85 0.1M
2024-07-16 13.68 13.79 13.63 13.75 0.1M
2024-07-15 14.38 14.45 14.28 14.38 0.0M
2024-07-12 14.36 14.45 14.35 14.43 0.0M
2024-07-11 14.38 14.41 14.26 14.34 0.1M
2024-07-10 14.20 14.33 14.13 14.33 0.1M
2024-07-09 14.31 14.31 14.10 14.16 0.4M
2024-07-08 14.30 14.54 14.27 14.35 0.5M
2024-07-05 14.44 14.48 14.26 14.36 0.4M
2024-07-04 14.35 14.47 14.35 14.45 0.4M
2024-07-03 14.09 14.31 14.09 14.25 0.2M
2024-07-02 14.08 14.11 13.92 14.00 0.2M
2024-07-01 14.21 14.21 14.04 14.18 0.2M
2024-06-28 13.86 13.88 13.70 13.80 0.3M
2024-06-27 13.80 13.87 13.75 13.79 0.1M
2024-06-26 13.96 13.96 13.74 13.82 0.2M
2024-06-25 14.04 14.04 13.84 13.88 0.1M
2024-06-24 13.83 14.02 13.78 13.99 0.2M
2024-06-21 13.89 13.90 13.57 13.68 0.5M
2024-06-20 13.78 13.94 13.78 13.93 0.2M
2024-06-19 13.79 13.91 13.72 13.78 0.4M
2024-06-18 13.85 13.85 13.70 13.80 0.3M
2024-06-17 13.61 13.69 13.43 13.64 0.2M
2024-06-14 13.70 13.72 13.26 13.46 1.4M
2024-06-13 14.14 14.17 13.70 13.77 0.6M
2024-06-12 14.13 14.25 14.13 14.18 0.1M
2024-06-11 14.43 14.45 13.99 14.05 0.2M
2024-06-10 14.39 14.47 14.34 14.43 0.1M
2024-06-07 14.67 14.74 14.55 14.66 0.2M
2024-06-06 14.42 14.67 14.37 14.65 0.3M
2024-06-05 14.48 14.52 14.37 14.41 0.1M
2024-06-04 14.77 14.77 14.38 14.44 0.2M
2024-06-03 14.92 14.95 14.81 14.83 0.1M
2024-05-31 14.81 14.83 14.71 14.79 0.1M
2024-05-30 14.54 14.78 14.54 14.77 0.2M
2024-05-29 14.78 14.78 14.50 14.56 0.2M
2024-05-28 14.74 14.81 14.71 14.77 0.1M
2024-05-27 14.70 14.72 14.65 14.71 0.3M
2024-05-24 14.57 14.72 14.52 14.69 0.2M
2024-05-23 14.74 14.80 14.67 14.73 0.4M
2024-05-22 14.82 14.83 14.71 14.71 0.2M
2024-05-21 14.80 14.80 14.66 14.80 0.3M
2024-05-20 14.85 14.88 14.81 14.82 0.1M
2024-05-17 14.70 14.81 14.68 14.81 0.1M
2024-05-16 14.73 14.73 14.63 14.66 0.6M
2024-05-15 14.71 14.76 14.61 14.70 0.2M
2024-05-14 14.50 14.66 14.48 14.64 0.2M
2024-05-13 14.46 14.51 14.43 14.47 0.3M
2024-05-10 14.40 14.47 14.38 14.43 0.2M
2024-05-09 14.39 14.39 14.28 14.36 0.5M
2024-05-08 14.50 14.50 14.34 14.43 0.4M
2024-05-07 14.23 14.44 14.23 14.44 0.7M
2024-05-06 13.98 14.12 13.95 14.12 0.3M
2024-05-03 14.21 14.21 13.90 13.96 0.2M
2024-05-02 14.12 14.15 14.03 14.07 0.7M
2024-04-30 14.19 14.20 13.99 14.02 0.3M
2024-04-29 14.39 14.39 14.13 14.16 0.4M
2024-04-26 14.18 14.31 14.18 14.24 0.2M
2024-04-25 14.16 14.25 14.04 14.11 0.1M
2024-04-24 14.18 14.18 14.02 14.05 0.1M
2024-04-23 13.93 14.16 13.93 14.14 0.1M
2024-04-22 13.75 13.85 13.65 13.85 0.4M
2024-04-19 13.46 13.64 13.43 13.62 0.4M
2024-04-18 13.43 13.61 13.43 13.61 0.1M
2024-04-17 13.24 13.44 13.23 13.36 0.1M
2024-04-16 13.24 13.26 13.14 13.16 0.4M
2024-04-15 13.45 13.59 13.44 13.46 0.4M
2024-04-12 13.53 13.58 13.38 13.40 0.5M
2024-04-11 13.72 13.74 13.32 13.43 0.4M
2024-04-10 13.71 13.80 13.56 13.73 0.1M
2024-04-09 13.79 13.80 13.64 13.64 0.3M
2024-04-08 13.68 13.80 13.68 13.79 0.3M
2024-04-05 13.64 13.66 13.52 13.66 0.3M
2024-04-04 13.77 13.86 13.76 13.83 0.2M
2024-04-03 13.59 13.75 13.58 13.71 1.1M
2024-04-02 13.66 13.66 13.48 13.52 0.3M
2024-03-28 13.43 13.53 13.42 13.51 0.1M
2024-03-27 13.34 13.43 13.34 13.38 0.2M
2024-03-26 13.21 13.34 13.21 13.32 0.1M
2024-03-25 13.13 13.21 13.13 13.17 0.1M
2024-03-22 13.12 13.21 13.12 13.14 0.2M
2024-03-21 13.03 13.09 12.98 13.08 0.1M
2024-03-20 12.94 12.94 12.83 12.91 0.1M
2024-03-19 12.79 12.94 12.79 12.94 0.2M
2024-03-18 12.73 12.77 12.72 12.75 0.1M
2024-03-15 12.58 12.73 12.58 12.72 0.3M
2024-03-14 12.59 12.64 12.51 12.54 0.1M
2024-03-13 12.56 12.69 12.56 12.62 0.2M
2024-03-12 12.35 12.53 12.34 12.52 0.1M
2024-03-11 12.17 12.29 12.17 12.29 0.1M
2024-03-08 12.24 12.33 12.24 12.26 0.0M
2024-03-07 12.13 12.24 12.13 12.24 0.2M
2024-03-06 12.08 12.21 12.08 12.15 0.3M
2024-03-05 11.97 12.06 11.95 12.05 0.1M
2024-03-04 11.93 12.00 11.93 12.00 0.1M
2024-03-01 11.79 11.95 11.79 11.92 0.1M
2024-02-29 11.85 11.87 11.76 11.76 0.1M
2024-02-28 11.82 11.87 11.80 11.85 0.1M
2024-02-27 11.76 11.82 11.75 11.81 0.2M
2024-02-26 11.85 11.85 11.77 11.79 0.0M
2024-02-23 11.77 11.86 11.76 11.86 0.2M
2024-02-22 11.77 11.84 11.74 11.78 0.1M
2024-02-21 11.65 11.75 11.63 11.70 0.4M
2024-02-20 11.52 11.60 11.52 11.60 0.1M
2024-02-19 11.49 11.56 11.48 11.53 0.1M
2024-02-16 11.52 11.57 11.47 11.47 0.1M
2024-02-15 11.46 11.48 11.36 11.43 0.1M
2024-02-14 11.42 11.54 11.41 11.43 0.1M
2024-02-13 11.44 11.48 11.39 11.41 0.1M
2024-02-12 11.36 11.45 11.34 11.45 0.1M
2024-02-09 11.30 11.33 11.24 11.29 0.1M
2024-02-08 11.31 11.37 11.28 11.30 0.2M
2024-02-07 11.45 11.46 11.27 11.31 0.1M
2024-02-06 11.52 11.59 11.45 11.46 0.2M
2024-02-05 11.57 11.59 11.41 11.44 0.2M
2024-02-02 11.42 11.54 11.39 11.50 0.4M
2024-02-01 11.45 11.59 11.36 11.39 0.3M
2024-01-31 11.71 11.83 11.67 11.69 0.2M
2024-01-30 11.48 11.67 11.47 11.66 0.1M
2024-01-29 11.56 11.58 11.43 11.46 0.1M
2024-01-26 11.48 11.55 11.48 11.53 0.0M
2024-01-25 11.47 11.54 11.45 11.47 0.1M
2024-01-24 11.49 11.59 11.48 11.59 0.1M
2024-01-23 11.48 11.48 11.39 11.41 0.1M
2024-01-22 11.48 11.52 11.44 11.45 0.1M
2024-01-19 11.45 11.46 11.35 11.35 0.0M
2024-01-18 11.25 11.42 11.25 11.37 0.1M
2024-01-17 11.19 11.27 11.16 11.26 0.2M
2024-01-16 11.29 11.35 11.25 11.34 0.1M
2024-01-15 11.57 11.60 11.48 11.53 0.3M
2024-01-12 11.60 11.67 11.52 11.55 0.5M
2024-01-11 11.77 11.77 11.52 11.53 0.5M
2024-01-10 11.71 11.78 11.70 11.72 0.1M
2024-01-09 11.89 11.89 11.71 11.77 0.4M
2024-01-08 11.88 11.93 11.79 11.90 0.1M
2024-01-05 11.71 11.93 11.71 11.88 0.1M
2024-01-04 11.57 11.79 11.55 11.79 0.1M
2024-01-03 11.74 11.75 11.52 11.55 0.3M
2024-01-02 11.58 11.75 11.58 11.70 0.3M