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
2025-09-26 55.51 55.92 55.51 55.90 0.0M
2025-09-25 55.49 55.49 55.07 55.43 0.0M
2025-09-24 55.56 55.57 55.42 55.48 0.0M
2025-09-23 55.36 55.78 55.36 55.41 0.0M
2025-09-22 55.37 55.40 55.16 55.39 0.0M
2025-09-19 55.42 55.75 55.41 55.48 0.0M
2025-09-18 54.75 55.46 54.75 55.40 0.0M
2025-09-17 54.71 54.71 54.38 54.56 0.0M
2025-09-16 55.29 55.29 54.56 54.66 0.0M
2025-09-15 54.92 55.28 54.92 55.22 0.0M
2025-09-12 54.75 54.83 54.45 54.80 0.0M
2025-09-11 54.49 54.82 54.46 54.82 0.0M
2025-09-10 54.79 54.92 54.39 54.42 0.0M
2025-09-09 54.39 54.69 54.33 54.63 0.0M
2025-09-08 54.29 54.49 54.22 54.41 0.0M
2025-09-05 54.55 54.55 53.92 54.10 0.0M
2025-09-04 54.09 54.36 54.06 54.36 0.0M
2025-09-03 54.03 54.24 53.87 54.06 0.0M
2025-09-02 54.45 54.45 53.75 54.00 0.0M
2025-09-01 54.55 54.60 54.41 54.51 0.0M
2025-08-29 54.69 54.72 54.37 54.40 0.0M
2025-08-28 54.91 55.11 54.65 54.85 0.0M
2025-08-27 54.73 54.84 54.68 54.81 0.0M
2025-08-26 54.84 54.91 54.68 54.76 0.0M
2025-08-25 55.52 55.57 55.20 55.20 0.0M
2025-08-22 55.43 55.95 55.30 55.71 0.0M
2025-08-21 55.54 55.55 55.29 55.43 0.0M
2025-08-20 55.35 55.74 55.35 55.63 0.0M
2025-08-19 55.30 55.72 55.27 55.48 0.0M
2025-08-18 55.27 55.27 55.00 55.27 0.0M
2025-08-15 55.50 55.53 55.33 55.41 0.0M
2025-08-14 54.65 55.35 54.65 55.35 0.0M
2025-08-13 55.18 55.55 55.18 55.55 0.0M
2025-08-12 55.04 55.11 54.71 55.11 0.0M
2025-08-11 55.22 55.22 54.87 54.93 0.0M
2025-08-08 54.99 55.16 54.87 55.14 0.0M
2025-08-07 54.41 55.11 54.39 54.88 0.0M
2025-08-06 54.28 54.33 54.11 54.20 0.0M
2025-08-05 54.20 54.22 53.97 54.06 0.0M
2025-08-04 53.53 53.95 53.45 53.94 0.0M
2025-08-01 54.26 54.32 53.12 53.25 0.0M
2025-07-31 55.74 55.74 54.71 54.71 0.0M
2025-07-30 55.33 55.60 55.24 55.41 0.0M
2025-07-29 55.12 55.60 55.12 55.31 0.0M
2025-07-28 55.80 55.80 54.88 54.89 0.0M
2025-07-25 55.05 55.22 54.75 55.22 0.0M
2025-07-24 55.61 55.61 54.94 55.05 0.0M
2025-07-23 55.06 55.68 54.86 55.65 0.0M
2025-07-22 54.73 54.83 54.37 54.53 0.0M
2025-07-21 55.09 55.10 54.77 54.77 0.0M
2025-07-18 55.50 55.57 54.87 54.88 0.0M
2025-07-17 55.10 55.37 54.89 55.34 0.0M
2025-07-16 54.75 55.03 54.60 54.99 0.0M
2025-07-15 55.39 55.48 55.08 55.08 0.0M
2025-07-14 54.84 55.36 54.84 55.28 0.0M
2025-07-11 55.61 55.61 55.28 55.33 0.0M
2025-07-10 56.10 56.20 55.88 55.92 0.0M
2025-07-09 55.33 56.20 55.33 56.20 0.0M
2025-07-08 54.99 55.36 54.89 55.36 0.0M
2025-07-07 54.39 54.88 54.39 54.74 0.0M
2025-07-04 54.58 54.59 54.18 54.18 0.0M
2025-07-03 54.78 54.88 54.51 54.83 0.0M
2025-07-02 54.54 54.70 54.47 54.67 0.0M
2025-07-01 54.56 54.56 54.23 54.41 0.0M
2025-06-30 54.92 54.92 54.49 54.58 0.0M
2025-06-27 54.31 54.84 54.31 54.73 0.0M
2025-06-26 54.14 54.15 53.85 54.02 0.0M
2025-06-25 54.60 54.60 53.93 53.98 0.0M
2025-06-24 54.69 54.69 54.35 54.62 0.0M
2025-06-23 53.34 53.89 53.34 53.89 0.0M
2025-06-20 53.82 54.14 53.65 53.67 0.0M
2025-06-19 53.62 53.75 53.36 53.61 0.0M
2025-06-18 54.37 54.43 54.08 54.10 0.0M
2025-06-17 54.46 54.46 54.10 54.10 0.0M
2025-06-16 54.42 54.85 54.42 54.63 0.0M
2025-06-13 54.03 54.55 54.03 54.07 0.0M
2025-06-12 54.98 55.19 54.79 55.06 0.0M
2025-06-11 55.56 55.80 55.20 55.20 0.0M
2025-06-10 55.67 55.69 55.47 55.62 0.0M
2025-06-09 55.69 55.71 55.43 55.71 0.0M
2025-06-06 55.47 55.75 55.45 55.75 0.0M
2025-06-05 55.45 55.77 55.30 55.32 0.0M
2025-06-04 55.36 55.66 55.36 55.51 0.0M
2025-06-03 55.14 55.30 54.74 55.28 0.0M
2025-06-02 54.79 55.23 54.68 55.23 0.0M
2025-05-30 55.18 55.50 54.80 55.15 0.0M
2025-05-29 55.80 55.82 55.08 55.08 0.0M
2025-05-28 55.60 55.70 55.28 55.31 0.0M
2025-05-27 55.40 55.76 55.40 55.68 0.0M
2025-05-26 55.38 55.50 55.34 55.41 0.0M
2025-05-23 55.58 55.81 54.03 54.65 0.0M
2025-05-22 55.66 55.82 55.28 55.76 0.0M
2025-05-21 55.77 56.05 55.54 55.54 0.0M
2025-05-20 55.78 56.08 55.74 56.01 0.0M
2025-05-19 55.36 55.92 55.27 55.92 0.0M
2025-05-16 55.43 55.73 55.41 55.70 0.0M
2025-05-15 55.00 55.44 54.90 55.40 0.0M
2025-05-14 55.73 55.84 55.44 55.62 0.0M
2025-05-13 55.61 55.80 55.55 55.78 0.0M
2025-05-12 55.24 55.87 55.16 55.64 0.0M
2025-05-09 54.54 54.75 54.52 54.62 0.0M
2025-05-08 54.07 54.58 54.07 54.50 0.0M
2025-05-07 53.96 54.01 53.75 53.98 0.0M
2025-05-06 54.23 54.27 53.67 53.92 0.0M
2025-05-05 54.10 54.42 54.06 54.27 0.0M
2025-05-02 53.33 54.24 53.33 54.24 0.0M
2025-04-30 52.92 53.07 52.44 52.93 0.0M
2025-04-29 52.92 53.01 52.61 53.01 0.0M
2025-04-28 52.78 53.15 52.75 52.92 0.0M
2025-04-25 52.56 52.93 52.56 52.89 0.0M
2025-04-24 51.84 52.44 51.61 52.42 0.0M
2025-04-23 51.48 52.08 51.48 51.93 0.0M
2025-04-22 50.04 50.93 50.04 50.93 0.0M
2025-04-17 50.49 50.72 50.26 50.46 0.0M
2025-04-16 50.01 50.57 49.84 49.84 0.0M
2025-04-15 49.96 50.70 49.96 50.64 0.0M
2025-04-14 49.96 50.11 49.64 49.96 0.0M
2025-04-11 49.72 49.78 48.33 49.78 0.0M
2025-04-10 50.80 50.80 48.54 48.86 0.0M
2025-04-09 46.96 51.25 46.71 51.25 0.0M
2025-04-08 48.25 49.03 46.48 46.48 0.0M
2025-04-07 47.61 49.60 46.33 47.66 0.0M
2025-04-04 51.74 51.74 49.07 49.35 0.0M
2025-04-03 52.92 53.06 51.86 51.86 0.0M
2025-04-02 53.85 53.99 53.58 53.99 0.0M
2025-04-01 53.58 54.20 53.58 53.97 0.0M
2025-03-31 53.66 53.72 53.11 53.72 0.0M
2025-03-28 54.37 54.63 54.13 54.13 0.0M
2025-03-27 54.52 54.88 54.36 54.67 0.0M
2025-03-26 55.84 55.84 54.73 54.75 0.0M
2025-03-25 55.06 55.81 55.06 55.74 0.0M
2025-03-24 55.47 55.57 54.95 55.09 0.0M
2025-03-21 55.06 55.15 54.84 55.08 0.0M
2025-03-20 55.81 55.99 55.20 55.32 0.0M
2025-03-19 55.43 56.03 55.43 55.97 0.0M
2025-03-18 55.50 55.79 55.50 55.68 0.0M
2025-03-17 54.84 55.60 54.76 55.54 0.0M
2025-03-14 54.25 55.10 54.17 55.00 0.0M
2025-03-13 54.20 54.65 53.85 53.96 0.0M
2025-03-12 54.34 54.78 54.14 54.34 0.0M
2025-03-11 54.98 55.04 53.81 54.20 0.0M
2025-03-10 55.81 55.81 54.41 54.67 0.0M
2025-03-07 55.76 55.99 55.31 55.96 0.0M
2025-03-06 56.35 56.35 55.49 55.70 0.0M
2025-03-05 55.62 56.22 55.62 56.22 0.0M
2025-03-04 55.63 55.68 54.53 55.68 0.0M
2025-03-03 55.68 56.48 55.51 55.69 0.0M
2025-02-28 54.98 55.41 54.98 55.23 0.0M
2025-02-27 55.74 55.80 55.13 55.13 0.0M
2025-02-26 55.63 56.16 55.63 55.75 0.0M
2025-02-25 55.06 55.64 55.06 55.53 0.0M
2025-02-24 55.64 55.64 55.15 55.15 0.0M
2025-02-21 55.57 55.74 55.16 55.21 0.0M
2025-02-20 55.58 55.82 55.46 55.50 0.0M
2025-02-19 56.22 56.25 55.39 55.41 0.0M
2025-02-18 56.14 56.31 55.95 56.20 0.0M
2025-02-17 55.74 56.12 55.74 56.12 0.0M
2025-02-14 55.75 55.99 55.66 55.66 0.0M
2025-02-13 55.37 55.82 55.26 55.51 0.0M
2025-02-12 54.98 55.40 54.81 55.39 0.0M
2025-02-11 54.51 55.02 54.51 54.99 0.0M
2025-02-10 54.29 54.61 54.29 54.61 0.0M
2025-02-07 54.50 54.53 54.09 54.09 0.0M
2025-02-06 53.85 54.55 53.83 54.38 0.0M
2025-02-05 53.27 53.77 53.27 53.77 0.0M
2025-02-04 53.02 53.57 53.02 53.47 0.0M
2025-02-03 52.43 53.11 52.43 53.02 0.0M
2025-01-31 53.88 54.00 53.46 53.47 0.0M
2025-01-30 53.40 53.92 53.40 53.64 0.0M
2025-01-29 53.20 53.31 53.19 53.22 0.0M
2025-01-28 52.87 53.08 52.76 52.96 0.0M
2025-01-27 52.50 52.93 52.28 52.93 0.0M
2025-01-24 53.34 53.45 53.00 53.00 0.0M
2025-01-23 52.82 53.22 52.79 53.21 0.0M
2025-01-22 52.61 53.18 52.61 52.83 0.0M
2025-01-21 52.44 52.64 52.44 52.64 0.0M
2025-01-20 52.40 52.64 52.33 52.53 0.0M
2025-01-17 51.97 52.39 51.97 52.34 0.0M
2025-01-16 51.68 51.98 51.68 51.92 0.0M
2025-01-15 50.70 51.28 50.60 51.19 0.0M
2025-01-14 50.79 50.90 50.57 50.59 0.0M
2025-01-13 50.26 50.53 50.01 50.51 0.0M
2025-01-10 50.88 51.12 50.59 50.63 0.0M
2025-01-09 50.54 50.98 50.53 50.97 0.0M
2025-01-08 50.81 51.07 50.48 50.72 0.0M
2025-01-07 50.58 51.06 50.49 50.73 0.0M
2025-01-06 49.75 50.61 49.75 50.36 0.0M
2025-01-03 49.86 49.86 49.46 49.52 0.0M
2025-01-02 49.97 49.97 49.25 49.68 0.0M