iShares Global AAA-AA Govt Bd UCITS ETF USD D

IS0Z
🏛️ 독일 →
69.30
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 69.23 69.35 69.23 69.30 0.0M
2025-09-25 69.34 69.34 69.24 69.24 0.0M
2025-09-24 69.37 69.43 69.37 69.37 0.0M
2025-09-23 69.46 69.46 69.29 69.29 0.0M
2025-09-22 69.29 69.37 69.29 69.29 0.0M
2025-09-19 69.39 69.49 69.37 69.43 0.0M
2025-09-18 69.72 69.72 69.50 69.50 0.0M
2025-09-17 69.59 69.75 69.59 69.67 0.0M
2025-09-16 69.74 69.74 69.57 69.57 0.0M
2025-09-15 69.78 69.78 69.66 69.73 0.0M
2025-09-12 69.74 69.85 69.63 69.63 0.0M
2025-09-11 69.79 69.89 69.56 69.85 0.0M
2025-09-10 69.72 69.79 69.67 69.72 0.0M
2025-09-09 69.60 69.65 69.57 69.62 0.0M
2025-09-08 69.45 69.64 69.45 69.64 0.0M
2025-09-05 69.37 69.50 69.34 69.47 0.0M
2025-09-04 69.23 69.34 69.14 69.29 0.0M
2025-09-03 68.92 69.21 68.92 69.18 0.0M
2025-09-02 68.99 69.08 68.95 68.95 0.0M
2025-09-01 69.39 69.39 69.12 69.20 0.0M
2025-08-29 69.41 69.41 69.14 69.21 0.0M
2025-08-28 69.43 69.48 69.30 69.36 0.0M
2025-08-27 69.19 69.42 69.19 69.32 0.0M
2025-08-26 69.18 69.27 69.11 69.14 0.0M
2025-08-25 69.15 69.15 68.96 69.10 0.0M
2025-08-22 69.03 69.19 69.03 69.18 0.0M
2025-08-21 69.25 69.25 69.07 69.07 0.0M
2025-08-20 69.15 69.22 69.07 69.18 0.0M
2025-08-19 69.02 69.12 69.02 69.03 0.0M
2025-08-18 69.19 69.20 69.04 69.04 0.0M
2025-08-15 69.68 69.68 69.07 69.07 0.0M
2025-08-14 69.62 69.77 69.46 69.46 0.0M
2025-08-13 69.41 69.53 69.41 69.46 0.0M
2025-08-12 69.56 69.56 69.27 69.27 0.0M
2025-08-11 69.48 69.60 69.48 69.59 0.0M
2025-08-08 69.69 69.75 69.48 69.48 0.0M
2025-08-07 69.85 69.85 69.52 69.74 0.0M
2025-08-06 69.76 69.76 69.55 69.55 0.0M
2025-08-05 69.92 69.92 69.79 69.79 0.0M
2025-08-04 69.71 69.82 69.50 69.76 0.0M
2025-08-01 69.86 69.86 69.52 69.61 0.0M
2025-07-31 69.78 69.78 69.64 69.69 0.0M
2025-07-30 69.49 69.65 69.49 69.56 0.0M
2025-07-29 69.52 69.59 69.39 69.58 0.0M
2025-07-28 69.12 69.33 69.12 69.33 0.0M
2025-07-25 69.01 69.08 68.88 69.02 0.0M
2025-07-24 69.26 69.26 69.09 69.11 0.0M
2025-07-23 69.49 69.58 69.40 69.47 0.0M
2025-07-22 69.42 69.50 69.28 69.50 0.0M
2025-07-21 69.31 69.45 69.31 69.38 0.0M
2025-07-18 69.21 69.25 69.16 69.17 0.0M
2025-07-17 69.19 69.27 69.08 69.27 0.0M
2025-07-16 69.03 69.31 68.98 68.98 0.0M
2025-07-15 69.15 69.26 69.06 69.11 0.0M
2025-07-14 69.09 69.15 69.05 69.05 0.0M
2025-07-11 69.33 69.33 69.10 69.13 0.0M
2025-07-10 69.43 69.43 69.32 69.35 0.0M
2025-07-09 69.30 69.35 69.29 69.33 0.0M
2025-07-08 69.34 69.34 69.12 69.28 0.0M
2025-07-07 69.60 69.60 69.40 69.40 0.0M
2025-07-04 69.63 69.72 69.53 69.53 0.0M
2025-07-03 69.46 69.61 69.46 69.56 0.0M
2025-07-02 69.64 69.65 69.35 69.38 0.0M
2025-07-01 69.84 69.84 69.71 69.72 0.0M
2025-06-30 69.74 69.82 69.60 69.61 0.0M
2025-06-27 69.79 69.80 69.66 69.67 0.0M
2025-06-26 69.86 69.86 69.82 69.83 0.0M
2025-06-25 70.01 70.01 69.82 69.82 0.0M
2025-06-24 70.02 70.02 69.83 69.92 0.0M
2025-06-23 69.91 70.10 69.89 70.03 0.0M
2025-06-20 70.14 70.14 69.88 69.95 0.0M
2025-06-19 70.13 70.13 70.06 70.10 0.0M
2025-06-18 69.88 70.21 69.88 70.15 0.0M
2025-06-17 69.95 70.13 69.94 70.06 0.0M
2025-06-16 69.86 69.98 69.76 69.96 0.0M
2025-06-13 70.23 70.28 69.95 69.95 0.0M
2025-06-12 70.15 70.18 70.07 70.18 0.0M
2025-06-11 70.25 70.25 70.06 70.06 0.0M
2025-06-10 70.28 70.31 70.24 70.27 0.0M
2025-06-09 70.22 70.22 70.03 70.11 0.0M
2025-06-06 70.20 70.29 70.13 70.13 0.0M
2025-06-05 70.63 70.63 70.14 70.14 0.0M
2025-06-04 70.33 70.38 70.24 70.35 0.0M
2025-06-03 70.21 70.40 70.21 70.32 0.0M
2025-06-02 70.31 70.31 69.95 70.16 0.0M
2025-05-30 70.30 70.40 70.07 70.34 0.0M
2025-05-29 70.10 70.28 70.09 70.28 0.0M
2025-05-28 70.27 70.27 70.07 70.13 0.0M
2025-05-27 70.23 70.35 69.80 70.24 0.2M
2025-05-26 69.18 70.03 69.18 70.03 0.0M
2025-05-23 69.81 70.01 69.68 69.91 0.0M
2025-05-22 69.58 69.78 69.58 69.62 0.0M
2025-05-21 69.74 69.74 69.50 69.60 0.0M
2025-05-20 70.10 70.20 69.92 69.92 0.0M
2025-05-19 69.99 70.08 69.74 70.08 0.0M
2025-05-16 70.14 70.24 70.13 70.20 0.0M
2025-05-15 69.97 69.97 69.68 69.97 0.0M
2025-05-14 69.94 69.94 69.66 69.66 0.0M
2025-05-13 69.94 70.10 69.87 69.87 0.0M
2025-05-12 69.67 70.17 69.67 70.04 0.0M
2025-05-09 70.15 70.20 70.01 70.16 0.0M
2025-05-08 70.41 70.41 70.24 70.28 0.0M
2025-05-07 70.18 70.44 70.11 70.40 0.0M
2025-05-06 70.04 70.16 69.98 70.14 0.0M
2025-05-05 70.31 70.31 70.15 70.16 0.0M
2025-05-02 70.42 70.42 70.14 70.14 0.0M
2025-04-30 70.23 70.46 70.23 70.46 0.0M
2025-04-29 70.13 70.57 70.09 70.09 0.0M
2025-04-28 70.08 70.18 69.96 70.02 0.0M
2025-04-25 70.18 70.20 70.11 70.11 0.0M
2025-04-24 70.05 70.17 69.95 70.17 0.0M
2025-04-23 70.31 70.31 69.73 69.87 0.0M
2025-04-22 69.42 69.89 69.42 69.81 0.0M
2025-04-17 69.78 70.18 69.70 70.07 0.0M
2025-04-16 70.72 70.72 70.52 70.65 0.0M
2025-04-15 70.76 71.07 70.51 70.60 0.0M
2025-04-14 70.03 70.39 69.87 70.39 0.0M
2025-04-11 70.24 70.29 69.78 69.98 0.0M
2025-04-10 70.41 70.75 70.37 70.61 0.0M
2025-04-09 69.96 70.50 69.79 70.11 0.0M
2025-04-08 70.78 70.99 70.50 70.70 0.0M
2025-04-07 72.02 72.02 70.41 70.96 0.0M
2025-04-04 71.31 71.67 71.00 71.32 0.0M
2025-04-03 71.15 71.19 70.93 71.12 0.0M
2025-04-02 71.19 71.31 70.93 70.93 0.0M
2025-04-01 71.06 71.25 71.00 71.17 0.0M
2025-03-31 71.14 71.14 70.86 70.86 0.0M
2025-03-28 71.03 71.03 70.84 70.84 0.0M
2025-03-27 70.80 70.80 70.65 70.68 0.0M
2025-03-26 70.74 70.83 70.65 70.71 0.0M
2025-03-25 70.64 70.71 70.50 70.71 0.0M
2025-03-24 70.61 70.74 70.60 70.74 0.0M
2025-03-21 70.60 70.82 70.60 70.66 0.0M
2025-03-20 70.57 70.75 70.57 70.68 0.0M
2025-03-19 70.58 70.59 70.44 70.54 0.0M
2025-03-18 70.44 70.44 70.29 70.36 0.0M
2025-03-17 70.29 70.52 70.20 70.52 0.0M
2025-03-14 70.34 70.34 69.89 70.18 0.0M
2025-03-13 70.28 70.28 70.16 70.23 0.0M
2025-03-12 69.95 70.06 69.85 70.06 0.0M
2025-03-11 70.30 70.30 69.92 69.99 0.0M
2025-03-10 70.47 70.58 70.47 70.48 0.0M
2025-03-07 70.83 70.83 70.40 70.42 0.0M
2025-03-06 70.58 70.58 70.32 70.39 0.0M
2025-03-05 71.60 71.60 70.74 70.74 0.0M
2025-03-04 72.34 72.38 72.13 72.15 0.0M
2025-03-03 72.83 72.83 72.10 72.16 0.0M
2025-02-28 72.66 72.70 72.59 72.61 0.0M
2025-02-27 72.45 72.56 72.35 72.56 0.0M
2025-02-26 72.22 72.44 72.22 72.35 0.0M
2025-02-25 72.19 72.40 72.19 72.37 0.0M
2025-02-24 72.22 72.28 72.11 72.27 0.0M
2025-02-21 71.98 72.32 71.98 72.26 0.0M
2025-02-20 71.99 72.02 71.99 72.02 0.0M
2025-02-19 72.07 72.11 71.96 72.06 0.0M
2025-02-18 72.00 72.10 72.00 72.09 0.0M
2025-02-17 72.17 72.21 72.01 72.16 0.0M
2025-02-14 72.28 72.37 72.28 72.33 0.0M
2025-02-13 71.95 72.32 71.95 72.32 0.0M
2025-02-12 72.17 72.22 71.93 72.01 0.0M
2025-02-11 72.67 72.67 72.34 72.37 0.0M
2025-02-10 72.62 72.80 72.55 72.76 0.0M
2025-02-07 72.65 72.71 72.47 72.71 0.0M
2025-02-06 72.90 72.91 72.64 72.64 0.0M
2025-02-05 72.53 72.77 72.53 72.69 0.0M
2025-02-04 72.33 72.39 72.23 72.39 0.0M
2025-02-03 72.52 72.60 72.29 72.47 0.0M
2025-01-31 71.75 72.02 71.75 71.92 0.0M
2025-01-30 71.60 71.83 71.60 71.83 0.0M
2025-01-29 71.65 71.70 71.46 71.47 0.0M
2025-01-28 71.50 71.57 71.46 71.46 0.0M
2025-01-27 71.23 71.61 71.23 71.41 0.0M
2025-01-24 71.37 71.37 71.17 71.22 0.0M
2025-01-23 71.49 71.54 71.35 71.44 0.0M
2025-01-22 71.54 71.66 71.40 71.45 0.0M
2025-01-21 71.51 71.57 71.46 71.54 0.0M
2025-01-20 71.57 71.57 71.34 71.44 0.0M
2025-01-17 71.60 71.62 71.56 71.56 0.0M
2025-01-16 71.49 71.49 71.24 71.46 0.0M
2025-01-15 70.97 71.42 70.83 71.42 0.0M
2025-01-14 71.18 71.18 70.80 70.80 0.0M
2025-01-13 70.72 71.16 70.72 71.11 0.0M
2025-01-10 71.23 71.23 71.11 71.21 0.0M
2025-01-09 71.68 71.68 71.26 71.33 0.0M
2025-01-08 71.67 71.67 71.36 71.38 0.0M
2025-01-07 71.74 71.75 71.55 71.55 0.0M
2025-01-06 71.58 71.83 71.58 71.68 0.0M
2025-01-03 72.41 72.41 71.89 71.94 0.0M
2025-01-02 72.05 72.29 71.84 72.26 0.0M