iShares Core EURO STOXX 50 UCITS ETF EUR (Dist)

EUE
🏛️ 독일 →
55.87
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
2025-09-26 55.68 55.88 55.54 55.87 0.0M
2025-09-25 55.26 55.42 55.04 55.36 0.0M
2025-09-24 55.55 55.63 55.39 55.49 0.0M
2025-09-23 55.47 55.77 55.40 55.46 0.0M
2025-09-22 55.19 55.36 55.14 55.36 0.0M
2025-09-19 55.49 55.75 55.40 55.43 0.0M
2025-09-18 54.98 55.47 54.98 55.43 0.0M
2025-09-17 54.76 54.76 54.46 54.54 0.0M
2025-09-16 55.13 55.24 54.52 54.63 0.0M
2025-09-15 55.04 55.23 55.04 55.16 0.0M
2025-09-12 54.79 54.79 54.48 54.79 0.0M
2025-09-11 54.35 54.80 54.35 54.76 0.0M
2025-09-10 54.84 54.93 54.39 54.39 0.0M
2025-09-09 54.70 54.70 54.35 54.58 0.0M
2025-09-08 54.17 54.49 54.17 54.39 0.0M
2025-09-05 54.53 54.53 53.88 53.98 0.0M
2025-09-04 53.96 54.31 53.96 54.31 0.0M
2025-09-03 53.95 54.20 53.65 53.68 0.0M
2025-09-02 54.36 54.36 53.73 53.91 0.0M
2025-09-01 54.52 54.55 54.45 54.48 0.0M
2025-08-29 54.74 54.76 54.37 54.37 0.0M
2025-08-28 54.78 55.10 54.72 54.81 0.0M
2025-08-27 54.70 54.78 54.68 54.72 0.0M
2025-08-26 54.63 54.90 54.63 54.67 0.0M
2025-08-25 55.58 55.58 55.24 55.24 0.0M
2025-08-22 55.42 55.82 55.42 55.71 0.0M
2025-08-21 55.49 55.50 55.28 55.41 0.0M
2025-08-20 55.45 55.71 55.45 55.51 0.0M
2025-08-19 55.30 55.73 55.30 55.49 0.0M
2025-08-18 55.11 55.24 55.01 55.24 0.0M
2025-08-15 55.46 55.55 55.33 55.40 0.0M
2025-08-14 54.62 55.30 54.62 55.30 0.0M
2025-08-13 55.30 55.50 55.30 55.50 0.0M
2025-08-12 55.01 55.04 54.74 55.03 0.0M
2025-08-11 55.18 55.18 54.89 54.89 0.0M
2025-08-08 54.98 55.12 54.87 55.12 0.0M
2025-08-07 54.35 55.10 54.35 54.85 0.0M
2025-08-06 54.33 54.33 54.12 54.18 0.0M
2025-08-05 54.15 54.23 54.00 54.13 0.0M
2025-08-04 53.56 53.96 53.42 53.95 0.0M
2025-08-01 54.02 54.02 53.06 53.17 0.0M
2025-07-31 55.73 55.73 54.66 54.66 0.0M
2025-07-30 55.30 55.58 55.29 55.55 0.0M
2025-07-29 55.14 55.68 55.14 55.41 0.0M
2025-07-28 55.80 55.80 54.85 54.89 0.0M
2025-07-25 55.00 55.19 54.75 55.19 0.0M
2025-07-24 55.72 55.72 54.97 55.09 0.0M
2025-07-23 54.92 55.59 54.92 55.59 0.0M
2025-07-22 54.68 54.75 54.38 54.40 0.0M
2025-07-21 55.00 55.06 54.79 54.88 0.0M
2025-07-18 55.49 55.57 54.92 54.92 0.0M
2025-07-17 55.10 55.29 54.90 55.22 0.0M
2025-07-16 54.76 55.04 54.68 54.86 0.0M
2025-07-15 55.40 55.45 55.03 55.09 0.0M
2025-07-14 54.74 55.34 54.74 55.34 0.0M
2025-07-11 55.64 55.64 55.24 55.30 0.0M
2025-07-10 56.10 56.23 55.89 55.91 0.0M
2025-07-09 55.26 56.09 55.26 56.09 0.0M
2025-07-08 54.92 55.33 54.90 55.33 0.0M
2025-07-07 54.46 54.90 54.40 54.82 0.0M
2025-07-04 54.55 54.55 54.20 54.20 0.0M
2025-07-03 54.74 54.88 54.52 54.86 0.0M
2025-07-02 54.44 54.65 54.33 54.65 0.0M
2025-07-01 54.66 54.66 54.19 54.35 0.0M
2025-06-30 54.91 54.91 54.50 54.51 0.0M
2025-06-27 54.33 54.84 54.33 54.84 0.0M
2025-06-26 54.11 54.11 53.81 53.96 0.0M
2025-06-25 54.53 54.55 53.92 53.99 0.0M
2025-06-24 54.53 54.57 54.35 54.52 0.0M
2025-06-23 53.67 53.94 53.37 53.66 0.0M
2025-06-20 53.89 54.12 53.60 53.60 0.0M
2025-06-19 53.75 53.83 53.34 53.42 0.0M
2025-06-18 54.18 54.44 54.02 54.14 0.0M
2025-06-17 54.14 54.45 54.14 54.24 0.0M
2025-06-16 54.30 54.86 54.30 54.68 0.0M
2025-06-13 54.17 54.45 54.17 54.28 0.0M
2025-06-12 55.05 55.27 54.81 55.12 0.0M
2025-06-11 55.65 55.77 55.35 55.41 0.0M
2025-06-10 55.72 55.72 55.54 55.66 0.0M
2025-06-09 55.64 55.70 55.46 55.70 0.0M
2025-06-06 55.49 55.74 55.48 55.69 0.0M
2025-06-05 55.64 55.76 55.30 55.43 0.0M
2025-06-04 55.44 55.64 55.43 55.51 0.0M
2025-06-03 54.88 55.29 54.72 55.27 0.0M
2025-06-02 54.83 55.09 54.77 55.09 0.0M
2025-05-30 55.28 55.47 54.80 54.89 0.0M
2025-05-29 55.80 55.80 55.09 55.12 0.0M
2025-05-28 55.59 55.68 55.24 55.37 0.0M
2025-05-27 55.46 55.73 55.46 55.68 0.0M
2025-05-26 55.42 55.50 55.31 55.40 0.0M
2025-05-23 55.84 55.84 54.13 54.77 0.0M
2025-05-22 55.64 55.79 55.30 55.79 0.0M
2025-05-21 55.85 55.98 55.52 55.52 0.0M
2025-05-20 55.75 56.10 55.75 56.09 0.0M
2025-05-19 55.49 55.88 55.27 55.88 0.0M
2025-05-16 55.46 55.69 55.36 55.68 0.0M
2025-05-15 54.98 55.44 54.96 55.44 0.0M
2025-05-14 55.71 55.76 55.44 55.53 0.0M
2025-05-13 55.54 55.84 55.51 55.84 0.0M
2025-05-12 55.73 55.81 55.13 55.60 0.0M
2025-05-09 54.56 54.74 54.53 54.60 0.0M
2025-05-08 54.17 54.53 54.17 54.53 0.0M
2025-05-07 54.00 54.05 53.71 53.80 0.0M
2025-05-06 54.23 54.24 53.71 53.93 0.0M
2025-05-05 54.10 54.33 54.08 54.30 0.0M
2025-05-02 53.43 54.18 53.41 54.18 0.0M
2025-04-30 53.00 53.00 52.47 52.85 0.0M
2025-04-29 52.99 53.00 52.75 52.94 0.0M
2025-04-28 52.76 53.15 52.67 52.67 0.0M
2025-04-25 52.50 52.95 52.44 52.95 0.0M
2025-04-24 51.77 52.38 51.61 52.38 0.0M
2025-04-23 51.71 52.22 51.71 52.13 0.0M
2025-04-22 49.97 51.00 49.97 50.94 0.0M
2025-04-17 50.44 50.69 50.22 50.69 0.0M
2025-04-16 50.00 50.60 49.97 50.25 0.0M
2025-04-15 49.87 50.74 49.87 50.56 0.0M
2025-04-14 49.72 50.18 49.60 49.67 0.0M
2025-04-11 49.66 49.66 48.20 49.48 0.0M
2025-04-10 50.86 50.86 48.29 48.77 0.0M
2025-04-09 46.96 50.54 46.52 50.42 0.0M
2025-04-08 48.58 49.10 47.58 47.58 0.0M
2025-04-07 47.57 48.51 46.06 47.68 0.0M
2025-04-04 51.78 51.78 49.31 49.34 0.0M
2025-04-03 52.81 53.01 52.03 52.06 0.0M
2025-04-02 53.81 54.07 53.57 54.01 0.0M
2025-04-01 53.75 54.08 53.70 53.93 0.0M
2025-03-31 53.67 53.67 53.16 53.42 0.0M
2025-03-28 54.44 54.64 54.17 54.19 0.0M
2025-03-27 54.47 54.80 54.47 54.67 0.0M
2025-03-26 55.81 55.81 54.77 54.81 0.0M
2025-03-25 55.15 55.82 55.15 55.65 0.0M
2025-03-24 55.46 55.54 54.95 54.95 0.0M
2025-03-21 55.16 55.16 54.90 55.05 0.0M
2025-03-20 55.98 55.98 55.20 55.25 0.0M
2025-03-19 55.50 55.95 55.50 55.94 0.0M
2025-03-18 55.71 55.85 55.57 55.64 0.0M
2025-03-17 54.82 55.59 54.80 55.59 0.0M
2025-03-14 54.18 55.04 53.94 55.04 0.0M
2025-03-13 54.21 54.64 53.90 54.06 0.0M
2025-03-12 54.30 54.72 54.23 54.43 0.0M
2025-03-11 54.79 55.00 53.70 54.29 0.0M
2025-03-10 55.78 55.80 54.41 54.43 0.0M
2025-03-07 55.57 55.81 55.26 55.81 0.0M
2025-03-06 56.41 56.41 55.44 55.72 0.0M
2025-03-05 55.63 56.15 55.63 55.89 0.0M
2025-03-04 55.47 55.47 54.63 55.31 0.0M
2025-03-03 55.27 56.53 55.27 56.05 0.0M
2025-02-28 54.78 55.55 54.78 55.06 0.0M
2025-02-27 55.60 55.79 55.12 55.12 0.0M
2025-02-26 55.69 56.15 55.67 55.68 0.0M
2025-02-25 55.28 55.60 55.18 55.58 0.0M
2025-02-24 55.37 55.63 55.24 55.33 0.0M
2025-02-21 55.53 55.72 55.33 55.33 0.0M
2025-02-20 55.57 55.83 55.43 55.43 0.0M
2025-02-19 56.21 56.25 55.35 55.41 0.0M
2025-02-18 56.09 56.29 55.96 56.23 0.0M
2025-02-17 55.80 56.09 55.80 56.06 0.0M
2025-02-14 55.82 56.01 55.70 55.75 0.0M
2025-02-13 55.25 55.72 55.24 55.68 0.0M
2025-02-12 54.96 55.34 54.74 55.33 0.0M
2025-02-11 54.53 54.87 54.53 54.87 0.0M
2025-02-10 54.33 54.59 54.27 54.59 0.0M
2025-02-07 54.45 54.49 54.19 54.24 0.0M
2025-02-06 53.88 54.55 53.88 54.44 0.0M
2025-02-05 53.51 53.68 53.42 53.68 0.0M
2025-02-04 52.94 53.57 52.87 53.49 0.0M
2025-02-03 52.34 53.17 52.34 52.96 0.0M
2025-01-31 53.83 53.97 53.35 53.53 0.0M
2025-01-30 53.53 53.90 53.52 53.90 0.0M
2025-01-29 53.24 53.30 53.18 53.22 0.0M
2025-01-28 52.76 53.09 52.76 52.90 0.0M
2025-01-27 52.29 52.91 52.27 52.80 0.0M
2025-01-24 53.41 53.45 53.01 53.02 0.0M
2025-01-23 52.83 53.22 52.78 53.20 0.0M
2025-01-22 52.87 53.11 52.85 52.85 0.0M
2025-01-21 52.49 52.62 52.42 52.61 0.0M
2025-01-20 52.35 52.62 52.34 52.38 0.0M
2025-01-17 51.91 52.39 51.91 52.29 0.0M
2025-01-16 51.64 51.98 51.64 51.92 0.0M
2025-01-15 50.71 51.33 50.61 51.19 0.0M
2025-01-14 50.82 50.90 50.55 50.61 0.0M
2025-01-13 50.29 50.48 50.02 50.48 0.0M
2025-01-10 50.99 51.10 50.52 50.82 0.0M
2025-01-09 50.68 50.99 50.64 50.97 0.0M
2025-01-08 50.76 51.10 50.56 50.70 0.0M
2025-01-07 50.43 51.10 50.43 50.98 0.0M
2025-01-06 49.87 50.62 49.73 50.54 0.0M
2025-01-03 49.81 49.81 49.46 49.50 0.0M
2025-01-02 49.62 49.92 49.27 49.55 0.0M