iShares DJ Eurozone Sust Screened UCITS ETF (DE)

SUBEEX
🏛️ 독일 →
20.29
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 20.09 20.31 20.09 20.29 0.0M
2025-09-25 20.15 20.15 20.00 20.09 0.0M
2025-09-24 20.22 20.22 20.14 20.15 0.0M
2025-09-23 20.18 20.34 20.18 20.18 0.0M
2025-09-22 20.24 20.24 20.13 20.20 0.0M
2025-09-19 20.23 20.39 20.23 20.29 0.0M
2025-09-18 20.20 20.35 20.20 20.26 0.0M
2025-09-17 20.22 20.22 20.09 20.14 0.0M
2025-09-16 20.47 20.47 20.17 20.20 0.0M
2025-09-15 20.39 20.52 20.39 20.46 0.0M
2025-09-12 20.64 20.66 20.54 20.65 0.0M
2025-09-11 20.47 20.68 20.47 20.68 0.0M
2025-09-10 20.47 20.58 20.44 20.45 0.0M
2025-09-09 20.35 20.43 20.35 20.42 0.0M
2025-09-08 20.28 20.42 20.28 20.38 0.0M
2025-09-05 20.37 20.37 20.16 20.22 0.0M
2025-09-04 20.23 20.32 20.18 20.31 0.0M
2025-09-03 20.25 20.31 20.21 20.23 0.0M
2025-09-02 20.49 20.49 20.18 20.25 0.0M
2025-09-01 20.55 20.57 20.47 20.51 0.0M
2025-08-29 20.61 20.63 20.50 20.52 0.0M
2025-08-28 20.68 20.76 20.59 20.67 0.0M
2025-08-27 20.76 20.76 20.59 20.65 0.0M
2025-08-26 20.83 20.83 20.72 20.77 0.0M
2025-08-25 21.11 21.13 20.96 20.96 0.0M
2025-08-22 20.99 21.27 20.99 21.18 0.0M
2025-08-21 21.07 21.09 21.00 21.04 0.0M
2025-08-20 21.03 21.15 21.03 21.10 0.0M
2025-08-19 20.95 21.17 20.95 21.07 0.0M
2025-08-18 20.96 20.97 20.87 20.94 0.0M
2025-08-15 21.00 21.08 21.00 21.01 0.0M
2025-08-14 20.65 20.94 20.65 20.94 0.0M
2025-08-13 20.63 20.72 20.63 20.70 0.0M
2025-08-12 20.54 20.61 20.50 20.61 0.0M
2025-08-11 20.62 20.64 20.48 20.51 0.0M
2025-08-08 20.47 20.60 20.47 20.60 0.0M
2025-08-07 20.05 20.47 20.05 20.44 0.0M
2025-08-06 20.16 20.18 20.10 20.13 0.0M
2025-08-05 20.12 20.16 20.07 20.09 0.0M
2025-08-04 19.81 20.04 19.81 20.03 0.0M
2025-08-01 20.13 20.13 19.72 19.75 0.0M
2025-07-31 20.54 20.59 20.29 20.29 0.0M
2025-07-30 20.38 20.50 20.35 20.43 0.0M
2025-07-29 20.22 20.48 20.22 20.39 0.0M
2025-07-28 20.49 20.49 20.15 20.16 0.0M
2025-07-25 20.22 20.33 20.17 20.33 0.0M
2025-07-24 20.40 20.40 20.25 20.26 0.0M
2025-07-23 20.17 20.44 20.17 20.43 0.0M
2025-07-22 20.01 20.02 19.95 20.01 0.0M
2025-07-21 20.04 20.11 20.01 20.01 0.0M
2025-07-18 20.16 20.18 19.98 19.98 0.0M
2025-07-17 20.01 20.13 20.01 20.13 0.0M
2025-07-16 19.77 19.97 19.77 19.97 0.0M
2025-07-15 20.04 20.07 19.87 19.87 0.0M
2025-07-14 19.87 20.02 19.87 19.99 0.0M
2025-07-11 20.15 20.15 20.01 20.03 0.0M
2025-07-10 20.33 20.35 20.25 20.26 0.0M
2025-07-09 20.02 20.36 20.02 20.36 0.0M
2025-07-08 19.96 20.05 19.91 20.05 0.0M
2025-07-07 19.81 19.94 19.81 19.89 0.0M
2025-07-04 19.91 19.93 19.74 19.74 0.0M
2025-07-03 19.95 20.02 19.95 20.00 0.0M
2025-07-02 19.86 19.95 19.86 19.92 0.0M
2025-07-01 19.87 19.87 19.74 19.82 0.0M
2025-06-30 20.02 20.02 19.86 19.89 0.0M
2025-06-27 19.76 20.00 19.76 19.97 0.0M
2025-06-26 19.63 19.71 19.60 19.67 0.0M
2025-06-25 19.84 19.84 19.56 19.59 0.0M
2025-06-24 19.84 19.87 19.77 19.85 0.0M
2025-06-23 19.43 19.57 19.43 19.57 0.0M
2025-06-20 19.59 19.71 19.55 19.55 0.0M
2025-06-19 19.52 19.56 19.41 19.47 0.0M
2025-06-18 19.77 19.77 19.64 19.66 0.0M
2025-06-17 19.82 19.83 19.67 19.68 0.0M
2025-06-16 19.80 19.99 19.80 19.91 0.0M
2025-06-13 19.78 19.95 19.78 19.81 0.0M
2025-06-12 20.12 20.18 20.03 20.14 0.0M
2025-06-11 20.30 20.36 20.20 20.20 0.0M
2025-06-10 20.32 20.37 20.30 20.34 0.0M
2025-06-09 20.29 20.39 20.29 20.34 0.0M
2025-06-06 20.23 20.36 20.23 20.36 0.0M
2025-06-05 20.16 20.30 20.16 20.20 0.0M
2025-06-04 20.08 20.21 20.08 20.18 0.0M
2025-06-03 20.12 20.12 19.96 20.08 0.0M
2025-06-02 19.95 20.15 19.95 20.14 0.0M
2025-05-30 20.12 20.23 19.98 20.09 0.0M
2025-05-29 20.33 20.33 20.10 20.10 0.0M
2025-05-28 20.33 20.37 20.19 20.20 0.0M
2025-05-27 20.28 20.42 20.28 20.38 0.0M
2025-05-26 20.26 20.32 20.25 20.30 0.0M
2025-05-23 20.32 20.42 19.74 20.01 0.0M
2025-05-22 20.35 20.42 20.25 20.40 0.0M
2025-05-21 20.41 20.52 20.34 20.34 0.0M
2025-05-20 20.29 20.54 20.29 20.51 0.0M
2025-05-19 20.12 20.38 20.12 20.38 0.0M
2025-05-16 20.10 20.26 20.10 20.26 0.0M
2025-05-15 19.91 20.13 19.91 20.12 0.0M
2025-05-14 19.96 20.05 19.91 20.00 0.0M
2025-05-13 19.94 20.02 19.94 20.01 0.0M
2025-05-12 19.85 20.01 19.85 19.96 0.0M
2025-05-09 19.62 19.76 19.62 19.70 0.0M
2025-05-08 19.54 19.66 19.54 19.64 0.0M
2025-05-07 19.51 19.52 19.45 19.51 0.0M
2025-05-06 19.62 19.69 19.48 19.52 0.0M
2025-05-05 19.58 19.69 19.58 19.66 0.0M
2025-05-02 19.35 19.65 19.35 19.65 0.0M
2025-04-30 19.12 19.27 19.04 19.23 0.0M
2025-04-29 19.17 19.19 19.06 19.15 0.0M
2025-04-28 19.18 19.30 19.12 19.15 0.0M
2025-04-25 19.06 19.25 19.06 19.25 0.0M
2025-04-24 18.77 19.02 18.77 19.02 0.0M
2025-04-23 18.77 18.89 18.77 18.79 0.0M
2025-04-22 18.19 18.61 18.19 18.61 0.0M
2025-04-17 18.30 18.49 18.30 18.41 0.0M
2025-04-16 18.14 18.41 18.08 18.08 0.0M
2025-04-15 17.99 18.44 17.99 18.37 0.0M
2025-04-14 17.94 18.13 17.90 18.01 0.0M
2025-04-11 17.82 17.91 17.37 17.91 0.0M
2025-04-10 18.06 18.06 17.39 17.50 0.0M
2025-04-09 16.73 18.14 16.73 18.14 0.0M
2025-04-08 17.22 17.59 16.65 16.65 0.0M
2025-04-07 16.93 17.77 16.67 17.05 0.0M
2025-04-04 18.68 18.68 17.57 17.67 0.0M
2025-04-03 19.00 19.16 18.76 18.76 0.0M
2025-04-02 19.26 19.39 19.22 19.39 0.0M
2025-04-01 19.22 19.41 19.22 19.32 0.0M
2025-03-31 19.22 19.28 19.05 19.27 0.0M
2025-03-28 19.50 19.61 19.42 19.42 0.0M
2025-03-27 19.54 19.71 19.54 19.65 0.0M
2025-03-26 20.00 20.00 19.64 19.65 0.0M
2025-03-25 19.71 20.02 19.71 19.99 0.0M
2025-03-24 19.88 19.93 19.69 19.75 0.0M
2025-03-21 19.75 19.81 19.72 19.78 0.0M
2025-03-20 20.05 20.15 19.84 19.86 0.0M
2025-03-19 19.91 20.16 19.91 20.13 0.0M
2025-03-18 19.90 20.09 19.90 20.04 0.0M
2025-03-17 19.62 19.95 19.62 19.93 0.0M
2025-03-14 19.49 19.76 19.45 19.73 0.0M
2025-03-13 19.46 19.64 19.37 19.40 0.0M
2025-03-12 19.58 19.70 19.50 19.53 0.0M
2025-03-11 19.79 19.90 19.41 19.53 0.0M
2025-03-10 19.97 19.97 19.61 19.71 0.0M
2025-03-07 19.85 20.08 19.79 20.06 0.0M
2025-03-06 20.01 20.05 19.78 19.82 0.0M
2025-03-05 19.54 19.94 19.54 19.94 0.0M
2025-03-04 19.58 19.62 19.24 19.58 0.0M
2025-03-03 19.67 19.93 19.60 19.60 0.0M
2025-02-28 19.40 19.64 19.40 19.56 0.0M
2025-02-27 19.65 19.75 19.48 19.48 0.0M
2025-02-26 19.56 19.83 19.56 19.65 0.0M
2025-02-25 19.36 19.61 19.36 19.53 0.0M
2025-02-24 19.63 19.64 19.41 19.41 0.0M
2025-02-21 19.53 19.68 19.47 19.48 0.0M
2025-02-20 19.50 19.68 19.50 19.52 0.0M
2025-02-19 19.74 19.79 19.44 19.45 0.0M
2025-02-18 19.68 19.78 19.64 19.73 0.0M
2025-02-17 19.61 19.69 19.53 19.67 0.0M
2025-02-14 19.50 19.62 19.50 19.52 0.0M
2025-02-13 19.38 19.56 19.38 19.43 0.0M
2025-02-12 19.19 19.34 19.18 19.33 0.0M
2025-02-11 19.04 19.19 19.04 19.19 0.0M
2025-02-10 18.98 19.09 18.98 19.08 0.0M
2025-02-07 19.00 19.07 18.91 18.91 0.0M
2025-02-06 18.76 19.04 18.76 18.96 0.0M
2025-02-05 18.58 18.74 18.58 18.74 0.0M
2025-02-04 18.50 18.71 18.50 18.65 0.0M
2025-02-03 18.34 18.54 18.34 18.51 0.0M
2025-01-31 18.81 18.88 18.69 18.70 0.0M
2025-01-30 18.69 18.82 18.69 18.72 0.0M
2025-01-29 18.62 18.68 18.62 18.62 0.0M
2025-01-28 18.54 18.62 18.49 18.53 0.0M
2025-01-27 18.48 18.57 18.44 18.57 0.0M
2025-01-24 18.72 18.76 18.62 18.62 0.0M
2025-01-23 18.57 18.68 18.57 18.68 0.0M
2025-01-22 18.43 18.63 18.43 18.46 0.0M
2025-01-21 18.32 18.45 18.32 18.45 0.0M
2025-01-20 18.31 18.42 18.30 18.35 0.0M
2025-01-17 18.08 18.34 18.08 18.28 0.0M
2025-01-16 18.15 18.15 18.05 18.06 0.0M
2025-01-15 17.78 18.05 17.78 17.99 0.0M
2025-01-14 17.84 17.86 17.74 17.75 0.0M
2025-01-13 17.64 17.75 17.61 17.75 0.0M
2025-01-10 17.92 17.95 17.78 17.78 0.0M
2025-01-09 17.78 17.99 17.78 17.96 0.0M
2025-01-08 17.87 17.99 17.79 17.84 0.0M
2025-01-07 17.84 18.00 17.79 17.85 0.0M
2025-01-06 17.58 17.89 17.58 17.77 0.0M
2025-01-03 17.61 17.64 17.49 17.50 0.0M
2025-01-02 17.55 17.67 17.46 17.54 0.0M