iShares Digital Security UCITS ETF USD Dist

ISSHLD
🏛️ 독일 →
9.66
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 9.64 9.67 9.63 9.66 0.0M
2025-09-25 9.62 9.64 9.60 9.63 0.0M
2025-09-24 9.71 9.75 9.69 9.69 0.0M
2025-09-23 9.78 9.79 9.76 9.77 0.0M
2025-09-22 9.78 9.78 9.73 9.75 0.0M
2025-09-19 9.76 9.83 9.75 9.75 0.0M
2025-09-18 9.67 9.79 9.66 9.78 0.1M
2025-09-17 9.58 9.62 9.58 9.60 0.0M
2025-09-16 9.70 9.70 9.57 9.58 0.0M
2025-09-15 9.65 9.71 9.62 9.70 0.0M
2025-09-12 9.73 9.75 9.67 9.68 0.0M
2025-09-11 9.67 9.75 9.65 9.75 0.0M
2025-09-10 9.71 9.75 9.66 9.66 0.1M
2025-09-09 9.58 9.59 9.54 9.58 0.0M
2025-09-08 9.53 9.53 9.50 9.53 0.0M
2025-09-05 9.46 9.48 9.37 9.41 0.0M
2025-09-04 9.35 9.40 9.35 9.40 0.0M
2025-09-03 9.32 9.34 9.29 9.29 0.0M
2025-09-02 9.39 9.39 9.24 9.24 0.0M
2025-09-01 9.39 9.41 9.38 9.41 0.0M
2025-08-29 9.48 9.49 9.38 9.39 0.0M
2025-08-28 9.37 9.42 9.32 9.41 0.0M
2025-08-27 9.25 9.37 9.25 9.36 0.0M
2025-08-26 9.15 9.20 9.15 9.16 0.0M
2025-08-25 9.18 9.20 9.15 9.16 0.1M
2025-08-22 9.07 9.22 9.07 9.22 0.0M
2025-08-21 9.08 9.08 9.01 9.05 0.0M
2025-08-20 9.08 9.08 8.97 9.05 0.0M
2025-08-19 9.14 9.18 9.11 9.11 0.0M
2025-08-18 9.08 9.12 9.08 9.12 0.0M
2025-08-15 9.06 9.06 9.02 9.04 0.0M
2025-08-14 9.17 9.18 9.04 9.04 0.0M
2025-08-13 9.12 9.15 9.12 9.13 0.0M
2025-08-12 9.01 9.06 8.99 9.06 0.0M
2025-08-11 9.04 9.12 9.04 9.07 0.0M
2025-08-08 9.15 9.16 9.03 9.03 0.0M
2025-08-07 9.22 9.30 9.12 9.12 0.0M
2025-08-06 9.20 9.22 9.17 9.20 0.0M
2025-08-05 9.29 9.32 9.17 9.17 0.0M
2025-08-04 9.13 9.22 9.13 9.22 0.0M
2025-08-01 9.36 9.37 9.00 9.07 0.1M
2025-07-31 9.49 9.53 9.43 9.44 0.0M
2025-07-30 9.42 9.46 9.42 9.46 0.0M
2025-07-29 9.40 9.49 9.38 9.38 0.0M
2025-07-28 9.28 9.33 9.28 9.29 0.0M
2025-07-25 9.20 9.25 9.19 9.25 0.0M
2025-07-24 9.20 9.21 9.15 9.15 0.0M
2025-07-23 9.17 9.20 9.17 9.20 0.0M
2025-07-22 9.18 9.19 9.11 9.14 0.0M
2025-07-21 9.25 9.25 9.20 9.22 0.0M
2025-07-18 9.21 9.21 9.18 9.20 0.0M
2025-07-17 9.12 9.23 9.10 9.23 0.0M
2025-07-16 9.00 9.08 8.91 8.91 0.0M
2025-07-15 9.03 9.05 9.00 9.05 0.0M
2025-07-14 8.90 8.99 8.89 8.99 0.0M
2025-07-11 9.08 9.08 8.99 9.00 0.0M
2025-07-10 9.26 9.29 9.15 9.18 0.0M
2025-07-09 9.24 9.29 9.22 9.26 0.0M
2025-07-08 9.25 9.27 9.24 9.24 0.0M
2025-07-07 9.24 9.28 9.24 9.26 0.0M
2025-07-04 9.25 9.25 9.22 9.23 0.0M
2025-07-03 9.16 9.32 9.16 9.32 0.0M
2025-07-02 9.17 9.17 9.10 9.11 0.0M
2025-07-01 9.22 9.22 9.05 9.11 0.0M
2025-06-30 9.18 9.24 9.18 9.22 0.0M
2025-06-27 9.20 9.20 9.15 9.20 0.0M
2025-06-26 9.17 9.18 9.15 9.17 0.0M
2025-06-25 9.22 9.27 9.21 9.21 0.0M
2025-06-24 9.23 9.23 9.18 9.19 0.0M
2025-06-23 9.01 9.10 9.00 9.09 0.0M
2025-06-20 9.11 9.17 9.07 9.09 0.0M
2025-06-19 9.15 9.16 9.08 9.08 0.0M
2025-06-18 9.22 9.24 9.20 9.20 0.0M
2025-06-17 9.16 9.23 9.12 9.23 0.0M
2025-06-16 9.14 9.21 9.12 9.21 0.0M
2025-06-13 9.11 9.17 9.11 9.16 0.0M
2025-06-12 9.25 9.26 9.15 9.24 0.0M
2025-06-11 9.36 9.42 9.33 9.36 0.0M
2025-06-10 9.42 9.42 9.35 9.35 0.0M
2025-06-09 9.39 9.42 9.37 9.39 0.0M
2025-06-06 9.34 9.42 9.34 9.39 0.0M
2025-06-05 9.35 9.39 9.28 9.39 0.0M
2025-06-04 9.34 9.36 9.33 9.35 0.0M
2025-06-03 9.22 9.32 9.22 9.32 0.0M
2025-06-02 9.15 9.18 9.09 9.18 0.0M
2025-05-30 9.18 9.21 9.16 9.17 0.0M
2025-05-29 9.36 9.36 9.13 9.16 0.0M
2025-05-28 9.25 9.29 9.24 9.27 0.0M
2025-05-27 9.23 9.30 9.23 9.29 0.0M
2025-05-26 9.23 9.23 9.21 9.22 0.0M
2025-05-23 9.23 9.24 9.03 9.14 0.0M
2025-05-22 9.18 9.26 9.14 9.25 0.0M
2025-05-21 9.25 9.26 9.21 9.26 0.0M
2025-05-20 9.31 9.35 9.30 9.35 0.0M
2025-05-19 9.31 9.35 9.25 9.33 0.0M
2025-05-16 9.37 9.44 9.37 9.44 0.0M
2025-05-15 9.33 9.38 9.30 9.38 0.0M
2025-05-14 9.41 9.41 9.35 9.36 0.0M
2025-05-13 9.31 9.40 9.30 9.40 0.0M
2025-05-12 9.34 9.43 9.31 9.33 0.0M
2025-05-09 9.01 9.05 8.95 8.98 0.0M
2025-05-08 8.92 8.95 8.86 8.95 0.1M
2025-05-07 8.85 8.86 8.78 8.81 0.0M
2025-05-06 8.85 8.86 8.75 8.86 0.0M
2025-05-05 8.77 8.92 8.76 8.90 0.0M
2025-05-02 8.75 8.81 8.72 8.79 0.0M
2025-04-30 8.59 8.62 8.43 8.59 0.0M
2025-04-29 8.52 8.56 8.49 8.55 0.0M
2025-04-28 8.46 8.50 8.44 8.44 0.0M
2025-04-25 8.40 8.41 8.34 8.40 0.0M
2025-04-24 8.16 8.34 8.13 8.34 0.0M
2025-04-23 8.14 8.33 8.11 8.24 0.0M
2025-04-22 7.87 7.92 7.85 7.92 0.0M
2025-04-17 8.13 8.13 8.03 8.05 0.0M
2025-04-16 8.07 8.17 8.04 8.17 0.0M
2025-04-15 8.12 8.20 8.12 8.20 0.0M
2025-04-14 8.10 8.15 8.06 8.09 0.0M
2025-04-11 8.05 8.05 7.84 7.89 0.0M
2025-04-10 8.41 8.41 8.01 8.01 0.0M
2025-04-09 7.71 7.78 7.58 7.68 0.0M
2025-04-08 8.00 8.19 7.94 8.12 0.0M
2025-04-07 7.53 8.07 7.37 7.89 0.2M
2025-04-04 8.28 8.31 7.89 7.98 0.0M
2025-04-03 8.55 8.60 8.22 8.33 0.0M
2025-04-02 8.87 8.88 8.74 8.88 0.0M
2025-04-01 8.80 8.85 8.75 8.85 0.0M
2025-03-31 8.75 8.79 8.66 8.74 0.0M
2025-03-28 9.04 9.07 8.86 8.86 0.0M
2025-03-27 9.20 9.21 9.03 9.10 0.0M
2025-03-26 9.30 9.32 9.19 9.20 0.0M
2025-03-25 9.24 9.29 9.22 9.28 0.0M
2025-03-24 9.18 9.26 9.14 9.25 0.0M
2025-03-21 9.07 9.10 8.99 9.07 0.0M
2025-03-20 9.19 9.20 9.11 9.11 0.1M
2025-03-19 9.03 9.15 9.03 9.15 0.0M
2025-03-18 9.02 9.06 8.97 9.02 0.0M
2025-03-17 8.93 9.06 8.92 9.03 0.1M
2025-03-14 8.82 8.96 8.82 8.94 0.0M
2025-03-13 8.84 8.91 8.77 8.78 0.0M
2025-03-12 8.88 8.97 8.83 8.92 0.0M
2025-03-11 8.85 8.88 8.79 8.85 0.0M
2025-03-10 9.15 9.15 8.87 8.95 0.1M
2025-03-07 9.19 9.19 9.03 9.03 0.0M
2025-03-06 9.46 9.46 9.32 9.35 0.0M
2025-03-05 9.53 9.55 9.36 9.37 0.0M
2025-03-04 9.66 9.66 9.42 9.43 0.1M
2025-03-03 9.91 9.91 9.75 9.77 0.0M
2025-02-28 9.76 9.81 9.74 9.79 0.1M
2025-02-27 9.92 10.00 9.87 9.96 0.0M
2025-02-26 9.82 9.93 9.81 9.92 0.0M
2025-02-25 9.88 9.90 9.68 9.69 0.1M
2025-02-24 9.99 10.04 9.80 9.88 0.0M
2025-02-21 10.22 10.30 10.16 10.17 0.0M
2025-02-20 10.37 10.39 10.17 10.17 0.0M
2025-02-19 10.49 10.50 10.37 10.42 0.0M
2025-02-18 10.46 10.51 10.43 10.45 0.0M
2025-02-17 10.43 10.47 10.41 10.45 0.0M
2025-02-14 10.44 10.44 10.36 10.37 0.1M
2025-02-13 10.41 10.45 10.39 10.40 0.0M
2025-02-12 10.41 10.43 10.30 10.36 0.0M
2025-02-11 10.49 10.52 10.44 10.44 0.0M
2025-02-10 10.47 10.53 10.45 10.53 0.0M
2025-02-07 10.41 10.50 10.39 10.45 0.1M
2025-02-06 10.36 10.41 10.35 10.38 0.0M
2025-02-05 10.21 10.26 10.17 10.26 0.1M
2025-02-04 10.13 10.19 10.09 10.18 0.0M
2025-02-03 10.10 10.13 10.02 10.13 0.0M
2025-01-31 10.11 10.22 10.11 10.20 0.0M
2025-01-30 10.02 10.09 10.02 10.06 0.0M
2025-01-29 10.10 10.12 9.96 9.97 0.0M
2025-01-28 9.78 10.00 9.77 9.96 0.0M
2025-01-27 9.75 9.84 9.58 9.75 0.0M
2025-01-24 9.95 9.98 9.90 9.98 0.0M
2025-01-23 9.93 9.95 9.88 9.95 0.0M
2025-01-22 9.88 9.91 9.86 9.91 0.0M
2025-01-21 9.74 9.79 9.74 9.79 0.0M
2025-01-20 9.75 9.77 9.71 9.75 0.0M
2025-01-17 9.79 9.87 9.75 9.78 0.0M
2025-01-16 9.75 9.81 9.73 9.79 0.0M
2025-01-15 9.64 9.76 9.62 9.74 0.0M
2025-01-14 9.63 9.69 9.60 9.63 0.0M
2025-01-13 9.61 9.61 9.53 9.57 0.0M
2025-01-10 9.71 9.72 9.62 9.64 0.0M
2025-01-09 9.71 9.73 9.70 9.72 0.0M
2025-01-08 9.68 9.71 9.60 9.67 0.0M
2025-01-07 9.73 9.77 9.66 9.68 0.0M
2025-01-06 9.76 9.80 9.74 9.78 0.0M
2025-01-03 9.73 9.77 9.69 9.76 0.0M
2025-01-02 9.66 9.79 9.65 9.77 0.1M