iShares Core EURO STOXX 50 UCITS ETF (DE)

STX50EEX
🏛️ 독일 →
56.83
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 56.99 57.03 56.83 56.83 0.0M
2025-10-02 56.63 57.08 56.63 57.01 0.0M
2025-10-01 55.59 56.51 55.48 56.51 0.0M
2025-09-30 55.45 55.76 55.27 55.76 0.0M
2025-09-29 55.66 55.66 55.33 55.42 0.0M
2025-09-26 54.96 55.36 54.96 55.34 0.0M
2025-09-25 54.94 54.94 54.50 54.89 0.0M
2025-09-24 55.01 55.01 54.85 54.93 0.0M
2025-09-23 54.81 55.18 54.81 54.88 0.0M
2025-09-22 54.86 54.86 54.62 54.82 0.0M
2025-09-19 54.89 55.22 54.86 54.96 0.0M
2025-09-18 54.25 54.94 54.25 54.86 0.0M
2025-09-17 54.22 54.22 53.86 54.06 0.0M
2025-09-16 54.76 54.76 54.04 54.14 0.0M
2025-09-15 54.45 54.75 54.45 54.69 0.0M
2025-09-12 54.96 55.08 54.68 55.05 0.0M
2025-09-11 54.71 55.06 54.70 55.06 0.0M
2025-09-10 55.04 55.14 54.62 54.65 0.0M
2025-09-09 54.66 54.88 54.57 54.88 0.0M
2025-09-08 54.58 54.76 54.47 54.70 0.0M
2025-09-05 54.83 54.83 54.19 54.38 0.0M
2025-09-04 54.38 54.65 54.33 54.65 0.0M
2025-09-03 54.31 54.51 54.27 54.34 0.0M
2025-09-02 54.71 54.71 54.03 54.29 0.0M
2025-09-01 54.75 54.75 54.66 54.75 0.0M
2025-08-29 54.91 54.91 54.57 54.61 0.0M
2025-08-28 55.13 55.30 54.85 55.05 0.0M
2025-08-27 54.95 55.04 54.86 55.02 0.0M
2025-08-26 55.05 55.10 54.88 54.96 0.0M
2025-08-25 55.74 55.77 55.42 55.42 0.0M
2025-08-22 55.49 56.15 55.49 55.91 0.0M
2025-08-21 55.75 55.75 55.48 55.63 0.0M
2025-08-20 55.55 55.94 55.55 55.82 0.0M
2025-08-19 55.47 55.90 55.47 55.68 0.0M
2025-08-18 55.49 55.49 55.18 55.47 0.0M
2025-08-15 55.72 55.73 55.53 55.63 0.0M
2025-08-14 54.86 55.54 54.86 55.54 0.0M
2025-08-13 54.63 55.00 54.63 55.00 0.0M
2025-08-12 54.51 54.54 54.17 54.54 0.0M
2025-08-11 54.68 54.68 54.32 54.38 0.0M
2025-08-08 54.47 54.61 54.33 54.58 0.0M
2025-08-07 53.90 54.50 53.89 54.35 0.0M
2025-08-06 53.80 53.84 53.59 53.70 0.0M
2025-08-05 53.72 53.72 53.49 53.57 0.0M
2025-08-04 52.96 53.45 52.96 53.45 0.0M
2025-08-01 53.74 53.74 52.70 52.76 0.0M
2025-07-31 55.18 55.18 54.17 54.17 0.0M
2025-07-30 54.77 55.05 54.65 54.87 0.0M
2025-07-29 54.56 55.07 54.56 54.77 0.0M
2025-07-28 55.25 55.25 54.34 54.34 0.0M
2025-07-25 54.40 54.74 54.21 54.74 0.0M
2025-07-24 55.11 55.11 54.40 54.53 0.0M
2025-07-23 54.55 55.17 54.33 55.14 0.0M
2025-07-22 54.18 54.25 53.84 54.02 0.0M
2025-07-21 54.55 54.55 54.23 54.23 0.0M
2025-07-18 54.95 55.01 54.34 54.34 0.0M
2025-07-17 54.59 54.82 54.36 54.81 0.0M
2025-07-16 54.23 54.49 54.04 54.49 0.0M
2025-07-15 54.83 54.92 54.53 54.53 0.0M
2025-07-14 54.32 54.81 54.32 54.75 0.0M
2025-07-11 55.07 55.07 54.74 54.78 0.0M
2025-07-10 55.56 55.59 55.35 55.39 0.0M
2025-07-09 54.81 55.65 54.81 55.65 0.0M
2025-07-08 54.46 54.83 54.37 54.83 0.0M
2025-07-07 53.80 54.36 53.80 54.24 0.0M
2025-07-04 54.04 54.07 53.65 53.65 0.0M
2025-07-03 54.28 54.36 53.97 54.31 0.0M
2025-07-02 54.07 54.18 53.97 54.16 0.0M
2025-07-01 54.07 54.07 53.75 53.92 0.0M
2025-06-30 54.40 54.40 54.00 54.08 0.0M
2025-06-27 53.83 54.31 53.82 54.21 0.0M
2025-06-26 53.59 53.65 53.38 53.53 0.0M
2025-06-25 54.11 54.11 53.43 53.48 0.0M
2025-06-24 54.22 54.22 53.89 54.13 0.0M
2025-06-23 52.86 53.42 52.86 53.42 0.0M
2025-06-20 53.33 53.63 53.17 53.17 0.0M
2025-06-19 53.15 53.25 52.88 53.14 0.0M
2025-06-18 53.81 53.88 53.47 53.56 0.0M
2025-06-17 53.85 53.91 53.57 53.57 0.0M
2025-06-16 53.87 54.33 53.87 54.09 0.0M
2025-06-13 53.95 54.43 53.95 53.98 0.0M
2025-06-12 54.84 55.06 54.65 54.92 0.0M
2025-06-11 55.42 55.62 55.05 55.05 0.0M
2025-06-10 55.49 55.55 55.38 55.48 0.0M
2025-06-09 55.48 55.56 55.29 55.56 0.0M
2025-06-06 55.39 55.61 55.33 55.61 0.0M
2025-06-05 55.31 55.62 55.17 55.20 0.0M
2025-06-04 55.23 55.47 55.23 55.36 0.0M
2025-06-03 55.01 55.15 54.58 55.14 0.0M
2025-06-02 54.66 55.09 54.55 55.09 0.0M
2025-05-30 55.03 55.30 54.66 54.99 0.0M
2025-05-29 55.65 55.65 54.94 54.94 0.0M
2025-05-28 55.44 55.54 55.13 55.15 0.0M
2025-05-27 55.26 55.59 55.26 55.52 0.0M
2025-05-26 55.33 55.35 55.17 55.25 0.0M
2025-05-23 55.46 55.67 53.84 54.49 0.0M
2025-05-22 55.54 55.68 55.16 55.63 0.0M
2025-05-21 55.63 55.93 55.43 55.43 0.0M
2025-05-20 55.64 55.94 55.60 55.86 0.0M
2025-05-19 55.39 55.78 55.12 55.78 0.0M
2025-05-16 55.29 55.57 55.27 55.57 0.0M
2025-05-15 54.89 55.29 54.77 55.25 0.0M
2025-05-14 55.17 55.27 54.86 55.07 0.0M
2025-05-13 55.02 55.23 54.97 55.20 0.0M
2025-05-12 54.59 55.13 54.59 55.03 0.0M
2025-05-09 53.95 54.16 53.95 54.05 0.0M
2025-05-08 53.51 53.99 53.51 53.92 0.0M
2025-05-07 53.36 53.42 53.18 53.35 0.0M
2025-05-06 53.62 53.66 53.09 53.33 0.0M
2025-05-05 53.51 53.76 53.47 53.64 0.0M
2025-05-02 52.75 53.65 52.75 53.63 0.0M
2025-04-30 52.35 52.45 51.79 52.34 0.0M
2025-04-29 52.36 52.41 52.06 52.41 0.0M
2025-04-28 52.20 52.57 52.17 52.34 0.0M
2025-04-25 51.98 52.38 51.94 52.30 0.0M
2025-04-24 51.29 51.86 51.02 51.85 0.0M
2025-04-23 50.91 51.49 50.91 51.39 0.0M
2025-04-22 49.49 50.37 49.49 50.37 0.0M
2025-04-17 49.93 50.07 49.69 49.90 0.0M
2025-04-16 49.45 50.02 49.29 49.29 0.0M
2025-04-15 49.38 50.19 49.38 50.07 0.0M
2025-04-14 49.37 49.50 49.12 49.41 0.0M
2025-04-11 49.18 49.18 47.69 49.16 0.0M
2025-04-10 50.16 50.16 48.05 48.27 0.0M
2025-04-09 46.24 50.39 46.24 50.39 0.0M
2025-04-08 47.78 48.55 45.98 45.98 0.0M
2025-04-07 46.38 47.55 45.91 47.23 0.0M
2025-04-04 51.24 51.24 48.67 48.89 0.0M
2025-04-03 52.37 52.46 51.37 51.37 0.0M
2025-04-02 53.32 53.46 53.04 53.46 0.0M
2025-04-01 53.09 53.68 53.09 53.44 0.0M
2025-03-31 53.14 53.18 52.61 53.18 0.0M
2025-03-28 53.81 54.09 53.60 53.60 0.0M
2025-03-27 53.94 54.33 53.82 54.12 0.0M
2025-03-26 55.25 55.25 54.15 54.17 0.0M
2025-03-25 54.53 55.22 54.53 55.15 0.0M
2025-03-24 54.88 54.99 54.34 54.52 0.0M
2025-03-21 54.46 54.58 54.27 54.50 0.0M
2025-03-20 55.20 55.37 54.61 54.74 0.0M
2025-03-19 54.79 55.42 54.79 55.36 0.0M
2025-03-18 54.90 55.19 54.90 55.07 0.0M
2025-03-17 54.25 54.98 54.15 54.91 0.0M
2025-03-14 53.81 54.62 53.73 54.53 0.0M
2025-03-13 53.75 54.19 53.41 53.49 0.0M
2025-03-12 53.94 54.34 53.68 53.89 0.0M
2025-03-11 54.50 54.63 53.46 53.78 0.0M
2025-03-10 55.34 55.34 53.99 54.26 0.0M
2025-03-07 55.21 55.52 54.86 55.50 0.0M
2025-03-06 55.86 55.86 55.02 55.23 0.0M
2025-03-05 55.21 55.73 55.21 55.73 0.0M
2025-03-04 55.24 55.27 54.12 55.09 0.0M
2025-03-03 55.21 56.07 55.13 55.29 0.0M
2025-02-28 54.55 55.01 54.55 54.84 0.0M
2025-02-27 55.32 55.39 54.73 54.73 0.0M
2025-02-26 55.19 55.73 55.19 55.31 0.0M
2025-02-25 54.66 55.20 54.66 55.11 0.0M
2025-02-24 55.40 55.40 54.76 54.76 0.0M
2025-02-21 55.14 55.33 54.75 54.80 0.0M
2025-02-20 55.19 55.41 55.02 55.06 0.0M
2025-02-19 55.80 55.82 54.96 55.00 0.0M
2025-02-18 55.71 55.87 55.52 55.78 0.0M
2025-02-17 55.29 55.68 55.29 55.68 0.0M
2025-02-14 55.29 55.55 55.22 55.22 0.0M
2025-02-13 54.94 55.37 54.81 55.07 0.0M
2025-02-12 54.38 54.79 54.06 54.79 0.0M
2025-02-11 53.92 54.39 53.92 54.38 0.0M
2025-02-10 53.71 54.01 53.69 54.01 0.0M
2025-02-07 53.86 53.91 53.48 53.48 0.0M
2025-02-06 53.25 53.93 53.23 53.77 0.0M
2025-02-05 52.67 53.18 52.67 53.18 0.0M
2025-02-04 52.41 52.97 52.41 52.88 0.0M
2025-02-03 51.82 52.53 51.82 52.44 0.0M
2025-01-31 53.29 53.42 52.87 52.88 0.0M
2025-01-30 52.81 53.33 52.81 53.06 0.0M
2025-01-29 52.65 52.75 52.61 52.63 0.0M
2025-01-28 52.27 52.49 52.16 52.37 0.0M
2025-01-27 51.95 52.34 51.71 52.34 0.0M
2025-01-24 52.74 52.86 52.39 52.39 0.0M
2025-01-23 52.25 52.62 52.16 52.61 0.0M
2025-01-22 52.03 52.53 52.03 52.24 0.0M
2025-01-21 51.84 52.06 51.84 52.06 0.0M
2025-01-20 51.80 52.03 51.69 51.94 0.0M
2025-01-17 51.38 51.79 51.38 51.73 0.0M
2025-01-16 51.12 51.39 51.12 51.32 0.0M
2025-01-15 50.16 50.75 50.07 50.64 0.0M
2025-01-14 50.26 50.35 50.05 50.06 0.0M
2025-01-13 49.73 49.99 49.49 49.97 0.0M
2025-01-10 50.34 50.53 50.08 50.09 0.0M
2025-01-09 50.05 50.45 50.00 50.44 0.0M
2025-01-08 50.27 50.55 49.97 50.19 0.0M
2025-01-07 50.05 50.52 49.99 50.19 0.0M
2025-01-06 49.25 50.08 49.25 49.84 0.0M
2025-01-03 49.34 49.35 48.94 49.01 0.0M
2025-01-02 49.12 49.36 48.75 49.16 0.0M