iShares Electric Vehicles and Driving Technology UCITS ETF USD (Acc)

ECAR
🏛️ 독일 →
7.80
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
2023-12-29 6.91 6.92 6.89 6.91 0.0M
2023-12-28 6.89 6.92 6.87 6.90 0.1M
2023-12-27 6.87 6.89 6.83 6.85 0.1M
2023-12-22 6.83 6.88 6.82 6.87 0.1M
2023-12-21 6.82 6.85 6.78 6.85 0.1M
2023-12-20 6.89 6.89 6.86 6.89 0.1M
2023-12-19 6.82 6.85 6.81 6.84 0.2M
2023-12-18 6.81 6.85 6.79 6.80 0.2M
2023-12-15 6.83 6.86 6.78 6.83 0.1M
2023-12-14 6.65 6.73 6.64 6.72 0.5M
2023-12-13 6.60 6.60 6.55 6.55 0.1M
2023-12-12 6.64 6.66 6.59 6.60 0.1M
2023-12-11 6.61 6.65 6.57 6.64 0.2M
2023-12-08 6.57 6.64 6.56 6.63 0.1M
2023-12-07 6.55 6.56 6.52 6.55 0.1M
2023-12-06 6.53 6.61 6.52 6.60 0.1M
2023-12-05 6.48 6.51 6.46 6.51 0.1M
2023-12-04 6.48 6.51 6.47 6.48 0.4M
2023-12-01 6.43 6.51 6.41 6.50 0.1M
2023-11-30 6.46 6.49 6.44 6.44 1.0M
2023-11-29 6.38 6.48 6.38 6.45 0.2M
2023-11-28 6.35 6.36 6.31 6.36 0.0M
2023-11-27 6.34 6.37 6.33 6.36 0.0M
2023-11-24 6.35 6.39 6.35 6.39 0.1M
2023-11-23 6.37 6.38 6.36 6.37 0.1M
2023-11-22 6.33 6.38 6.33 6.36 0.1M
2023-11-21 6.40 6.40 6.32 6.33 0.1M
2023-11-20 6.39 6.41 6.37 6.40 0.1M
2023-11-17 6.40 6.44 6.40 6.40 0.1M
2023-11-16 6.45 6.46 6.37 6.38 0.1M
2023-11-15 6.38 6.46 6.38 6.46 0.3M
2023-11-14 6.22 6.35 6.22 6.35 0.3M
2023-11-13 6.16 6.20 6.15 6.20 0.1M
2023-11-10 6.16 6.18 6.11 6.16 0.1M
2023-11-09 6.24 6.28 6.24 6.25 0.3M
2023-11-08 6.22 6.28 6.22 6.23 0.2M
2023-11-07 6.26 6.28 6.24 6.27 0.1M
2023-11-06 6.37 6.39 6.32 6.33 0.1M
2023-11-03 6.21 6.30 6.21 6.28 0.2M
2023-11-02 6.11 6.17 6.11 6.17 0.1M
2023-11-01 6.00 6.04 5.98 6.03 0.1M
2023-10-31 5.88 5.97 5.88 5.95 0.1M
2023-10-30 6.08 6.08 5.94 5.94 0.2M
2023-10-27 6.13 6.14 6.05 6.05 0.1M
2023-10-26 6.06 6.15 6.05 6.12 0.1M
2023-10-25 6.21 6.24 6.17 6.18 0.0M
2023-10-24 6.22 6.28 6.21 6.27 0.1M
2023-10-23 6.25 6.26 6.18 6.26 0.2M
2023-10-20 6.28 6.32 6.24 6.24 0.1M
2023-10-19 6.44 6.44 6.38 6.38 0.1M
2023-10-18 6.62 6.62 6.51 6.53 0.1M
2023-10-17 6.64 6.66 6.57 6.65 0.1M
2023-10-16 6.63 6.68 6.58 6.67 0.1M
2023-10-13 6.73 6.73 6.66 6.66 0.1M
2023-10-12 6.80 6.81 6.75 6.77 0.1M
2023-10-11 6.74 6.78 6.74 6.74 0.1M
2023-10-10 6.63 6.73 6.63 6.73 0.1M
2023-10-09 6.55 6.61 6.55 6.57 0.1M
2023-10-06 6.55 6.59 6.50 6.59 0.1M
2023-10-05 6.65 6.65 6.54 6.55 0.1M
2023-10-04 6.55 6.61 6.51 6.61 0.2M
2023-10-03 6.77 6.78 6.65 6.67 0.1M
2023-10-02 6.84 6.85 6.78 6.83 0.2M
2023-09-29 6.83 6.87 6.81 6.82 0.1M
2023-09-28 6.80 6.84 6.74 6.84 0.2M
2023-09-27 6.76 6.81 6.76 6.78 0.2M
2023-09-26 6.77 6.80 6.74 6.78 0.2M
2023-09-25 6.79 6.84 6.74 6.84 0.2M
2023-09-22 6.78 6.83 6.78 6.82 0.0M
2023-09-21 6.87 6.87 6.78 6.80 0.1M
2023-09-20 6.93 6.98 6.92 6.97 0.2M
2023-09-19 6.95 6.97 6.88 6.90 0.1M
2023-09-18 7.01 7.01 6.94 6.96 0.1M
2023-09-15 7.08 7.08 7.00 7.02 0.1M
2023-09-14 6.93 7.01 6.91 6.99 0.1M
2023-09-13 6.90 6.93 6.88 6.93 0.1M
2023-09-12 6.90 6.97 6.88 6.94 0.3M
2023-09-11 6.88 6.92 6.86 6.88 0.0M
2023-09-08 6.88 6.89 6.85 6.88 0.1M
2023-09-07 6.96 6.97 6.87 6.89 0.1M
2023-09-06 7.01 7.05 6.98 6.98 0.2M
2023-09-05 7.04 7.05 6.99 7.04 0.1M
2023-09-04 7.05 7.06 7.03 7.04 0.0M
2023-09-01 6.99 7.01 6.97 7.00 0.1M
2023-08-31 6.96 7.02 6.96 7.01 0.9M
2023-08-30 6.96 6.96 6.89 6.94 0.0M
2023-08-29 6.90 6.94 6.86 6.94 0.1M
2023-08-28 6.84 6.88 6.82 6.87 0.1M
2023-08-25 6.77 6.80 6.74 6.79 0.0M
2023-08-24 6.91 6.92 6.77 6.77 0.1M
2023-08-23 6.78 6.82 6.76 6.82 0.1M
2023-08-22 6.77 6.85 6.77 6.79 0.2M
2023-08-21 6.67 6.73 6.67 6.70 0.0M
2023-08-18 6.67 6.69 6.63 6.67 0.1M
2023-08-17 6.76 6.77 6.72 6.73 0.1M
2023-08-16 6.81 6.83 6.77 6.78 0.1M
2023-08-15 6.94 6.94 6.82 6.86 0.2M
2023-08-14 6.89 6.93 6.87 6.91 0.1M
2023-08-11 7.00 7.02 6.93 6.93 0.1M
2023-08-10 7.09 7.12 7.04 7.05 0.1M
2023-08-09 7.20 7.22 7.07 7.07 0.3M
2023-08-08 7.16 7.19 7.09 7.11 0.1M
2023-08-07 7.23 7.25 7.16 7.16 0.1M
2023-08-04 7.30 7.31 7.20 7.25 0.1M
2023-08-03 7.29 7.30 7.23 7.29 0.1M
2023-08-02 7.36 7.39 7.31 7.34 0.1M
2023-08-01 7.51 7.52 7.47 7.48 0.2M
2023-07-31 7.47 7.51 7.45 7.49 0.2M
2023-07-28 7.40 7.45 7.40 7.44 0.2M
2023-07-27 7.33 7.47 7.31 7.46 0.1M
2023-07-26 7.37 7.38 7.32 7.36 0.1M
2023-07-25 7.40 7.44 7.38 7.41 0.2M
2023-07-24 7.25 7.34 7.25 7.34 0.1M
2023-07-21 7.21 7.27 7.19 7.23 0.1M
2023-07-20 7.20 7.23 7.17 7.21 0.1M
2023-07-19 7.26 7.29 7.24 7.28 0.0M
2023-07-18 7.16 7.22 7.16 7.21 0.0M
2023-07-17 7.13 7.14 7.10 7.12 0.1M
2023-07-14 7.22 7.22 7.17 7.18 0.1M
2023-07-13 7.20 7.24 7.20 7.21 0.1M
2023-07-12 7.15 7.21 7.15 7.20 0.1M
2023-07-11 7.14 7.18 7.13 7.15 0.1M
2023-07-10 7.06 7.14 7.05 7.14 0.2M
2023-07-07 7.03 7.14 7.03 7.14 0.1M
2023-07-06 7.11 7.11 6.98 6.99 0.1M
2023-07-05 7.12 7.16 7.10 7.16 0.1M
2023-07-04 7.13 7.14 7.12 7.13 0.0M
2023-07-03 7.10 7.15 7.08 7.13 0.1M
2023-06-30 6.95 7.02 6.95 7.01 0.1M
2023-06-29 6.86 6.92 6.85 6.90 0.0M
2023-06-28 6.80 6.85 6.78 6.85 0.2M
2023-06-27 6.74 6.76 6.71 6.76 0.0M
2023-06-26 6.73 6.78 6.69 6.74 0.1M
2023-06-23 6.79 6.80 6.72 6.73 0.0M
2023-06-22 6.80 6.83 6.77 6.83 0.0M
2023-06-21 6.93 6.97 6.85 6.87 0.2M
2023-06-20 6.95 6.96 6.90 6.91 0.1M
2023-06-19 7.05 7.06 7.02 7.03 0.1M
2023-06-16 7.08 7.11 7.06 7.06 0.1M
2023-06-15 7.13 7.15 7.05 7.09 0.1M
2023-06-14 7.11 7.14 7.09 7.12 0.2M
2023-06-13 7.03 7.10 7.02 7.09 0.1M
2023-06-12 6.91 6.97 6.90 6.96 0.3M
2023-06-09 6.84 6.92 6.84 6.88 0.1M
2023-06-08 6.84 6.86 6.81 6.83 0.1M
2023-06-07 6.84 6.88 6.80 6.88 0.1M
2023-06-06 6.77 6.85 6.76 6.85 0.1M
2023-06-05 6.77 6.80 6.72 6.76 0.1M
2023-06-02 6.65 6.76 6.65 6.75 0.1M
2023-06-01 6.58 6.62 6.54 6.62 0.1M
2023-05-31 6.63 6.67 6.54 6.54 0.1M
2023-05-30 6.69 6.73 6.66 6.67 0.1M
2023-05-29 6.68 6.68 6.65 6.66 0.0M
2023-05-26 6.52 6.66 6.50 6.65 0.1M
2023-05-25 6.48 6.51 6.45 6.48 0.0M
2023-05-24 6.48 6.49 6.38 6.40 0.1M
2023-05-23 6.53 6.55 6.52 6.55 0.0M
2023-05-22 6.52 6.55 6.51 6.55 0.1M
2023-05-19 6.52 6.54 6.49 6.49 0.2M
2023-05-18 6.43 6.51 6.43 6.50 0.1M
2023-05-17 6.28 6.36 6.28 6.36 0.0M
2023-05-16 6.31 6.32 6.27 6.30 0.1M
2023-05-15 6.31 6.32 6.27 6.32 0.2M
2023-05-12 6.28 6.33 6.28 6.28 0.1M
2023-05-11 6.29 6.32 6.23 6.26 0.0M
2023-05-10 6.25 6.30 6.23 6.28 0.1M
2023-05-09 6.24 6.25 6.22 6.23 0.1M
2023-05-08 6.19 6.22 6.18 6.20 0.0M
2023-05-05 6.08 6.17 6.07 6.17 0.1M
2023-05-04 6.10 6.10 6.03 6.07 0.1M
2023-05-03 6.14 6.15 6.10 6.10 0.1M
2023-05-02 6.19 6.20 6.10 6.11 0.1M
2023-04-28 6.11 6.13 6.07 6.11 0.0M
2023-04-27 6.10 6.11 6.05 6.06 0.2M
2023-04-26 6.14 6.14 6.07 6.11 0.3M
2023-04-25 6.21 6.22 6.17 6.19 0.0M
2023-04-24 6.23 6.26 6.21 6.22 0.0M
2023-04-21 6.29 6.29 6.21 6.24 0.2M
2023-04-20 6.36 6.36 6.27 6.31 0.1M
2023-04-19 6.41 6.41 6.37 6.37 0.0M
2023-04-18 6.46 6.50 6.44 6.46 0.0M
2023-04-17 6.44 6.45 6.42 6.43 0.0M
2023-04-14 6.38 6.44 6.37 6.41 0.0M
2023-04-13 6.40 6.40 6.35 6.37 0.0M
2023-04-12 6.42 6.47 6.38 6.39 0.0M
2023-04-11 6.39 6.44 6.39 6.43 0.0M
2023-04-06 6.31 6.33 6.26 6.29 0.0M
2023-04-05 6.45 6.45 6.31 6.33 0.1M
2023-04-04 6.56 6.59 6.45 6.47 0.2M
2023-04-03 6.64 6.64 6.54 6.56 0.2M
2023-03-31 6.59 6.65 6.57 6.65 0.0M
2023-03-30 6.50 6.56 6.50 6.55 0.3M
2023-03-29 6.43 6.45 6.42 6.45 0.0M
2023-03-28 6.39 6.39 6.33 6.34 0.1M
2023-03-27 6.41 6.42 6.36 6.37 0.1M
2023-03-24 6.40 6.41 6.32 6.33 0.0M
2023-03-23 6.38 6.45 6.35 6.43 0.0M
2023-03-22 6.41 6.43 6.40 6.42 0.0M
2023-03-21 6.35 6.43 6.35 6.39 0.1M
2023-03-20 6.28 6.34 6.21 6.31 0.1M
2023-03-17 6.43 6.45 6.30 6.31 0.0M
2023-03-16 6.36 6.42 6.30 6.40 0.0M
2023-03-15 6.41 6.42 6.28 6.28 0.1M
2023-03-14 6.33 6.45 6.32 6.45 0.2M
2023-03-13 6.51 6.51 6.29 6.36 0.1M
2023-03-10 6.57 6.62 6.48 6.59 0.1M
2023-03-09 6.74 6.77 6.71 6.72 0.0M
2023-03-08 6.70 6.75 6.70 6.74 0.0M
2023-03-07 6.72 6.74 6.69 6.70 0.0M
2023-03-06 6.76 6.77 6.74 6.76 0.1M
2023-03-03 6.63 6.72 6.62 6.72 0.0M
2023-03-02 6.53 6.57 6.53 6.56 0.1M
2023-03-01 6.61 6.64 6.57 6.58 0.2M
2023-02-28 6.54 6.59 6.53 6.58 0.0M
2023-02-27 6.56 6.62 6.56 6.58 0.0M
2023-02-24 6.62 6.70 6.49 6.51 0.0M
2023-02-23 6.59 6.64 6.58 6.58 0.0M
2023-02-22 6.53 6.56 6.51 6.55 0.1M
2023-02-21 6.66 6.66 6.58 6.58 0.1M
2023-02-20 6.67 6.68 6.65 6.66 0.1M
2023-02-17 6.69 6.69 6.65 6.65 0.0M
2023-02-16 6.80 6.80 6.70 6.76 0.1M
2023-02-15 6.61 6.70 6.61 6.70 0.1M
2023-02-14 6.58 6.64 6.55 6.60 0.1M
2023-02-13 6.54 6.58 6.53 6.57 0.1M
2023-02-10 6.58 6.59 6.52 6.54 0.0M
2023-02-09 6.64 6.67 6.64 6.65 0.1M
2023-02-08 6.63 6.65 6.57 6.58 0.1M
2023-02-07 6.58 6.62 6.56 6.59 0.1M
2023-02-06 6.57 6.59 6.52 6.58 0.1M
2023-02-03 6.60 6.65 6.55 6.65 0.1M
2023-02-02 6.50 6.65 6.48 6.65 0.4M
2023-02-01 6.42 6.44 6.39 6.42 0.1M
2023-01-31 6.30 6.38 6.25 6.37 0.0M
2023-01-30 6.34 6.34 6.28 6.31 0.0M
2023-01-27 6.26 6.34 6.26 6.34 0.0M
2023-01-26 6.25 6.29 6.23 6.25 0.0M
2023-01-25 6.16 6.17 6.10 6.14 0.1M
2023-01-24 6.20 6.20 6.13 6.16 0.2M
2023-01-23 6.00 6.16 6.00 6.14 0.0M
2023-01-20 5.98 5.99 5.95 5.99 0.0M
2023-01-19 6.06 6.07 5.93 5.94 0.1M
2023-01-18 6.11 6.16 6.08 6.10 0.1M
2023-01-17 6.05 6.13 6.05 6.11 0.0M
2023-01-16 6.06 6.06 6.02 6.04 0.0M
2023-01-13 6.04 6.05 6.01 6.04 0.0M
2023-01-12 6.03 6.07 6.00 6.04 0.1M
2023-01-11 5.98 6.02 5.96 6.00 0.0M
2023-01-10 5.92 5.93 5.89 5.93 0.0M
2023-01-09 5.89 5.98 5.89 5.98 0.0M
2023-01-06 5.80 5.87 5.78 5.87 0.0M
2023-01-05 5.77 5.81 5.75 5.81 0.0M
2023-01-04 5.74 5.83 5.74 5.83 0.1M
2023-01-03 5.79 5.84 5.73 5.75 0.0M
2023-01-02 5.72 5.78 5.70 5.75 0.1M