iShares STOXX Global Select Dividend 100 UCITS ETF (DE) (SDGPEX)

SDGPEX
🏛️ 독일 →
32.55
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
2023-12-29 27.72 27.76 27.69 27.76 0.2M
2023-12-28 27.71 27.75 27.59 27.69 0.1M
2023-12-27 27.56 27.70 27.56 27.63 0.1M
2023-12-22 27.50 27.70 27.50 27.69 0.0M
2023-12-21 27.48 27.50 27.37 27.48 0.1M
2023-12-20 27.53 27.56 27.42 27.50 0.2M
2023-12-19 27.43 27.53 27.41 27.53 0.3M
2023-12-18 27.39 27.50 27.35 27.36 0.1M
2023-12-15 27.26 27.40 27.18 27.30 0.1M
2023-12-14 27.05 27.15 26.97 27.05 0.1M
2023-12-13 26.56 26.65 26.54 26.61 0.1M
2023-12-12 26.78 26.80 26.59 26.60 0.0M
2023-12-11 26.70 26.77 26.61 26.74 0.1M
2023-12-08 26.60 26.77 26.55 26.71 0.1M
2023-12-07 26.49 26.59 26.43 26.57 0.0M
2023-12-06 26.54 26.65 26.48 26.58 0.1M
2023-12-05 26.37 26.46 26.30 26.46 0.0M
2023-12-04 26.41 26.53 26.38 26.47 0.1M
2023-12-01 26.16 26.40 26.11 26.40 0.1M
2023-11-30 25.98 26.12 25.93 26.07 0.0M
2023-11-29 25.72 25.84 25.69 25.81 0.0M
2023-11-28 25.85 25.87 25.76 25.83 0.3M
2023-11-27 25.84 25.88 25.79 25.85 0.0M
2023-11-24 25.85 25.94 25.81 25.92 0.0M
2023-11-23 25.81 25.87 25.80 25.86 0.1M
2023-11-22 25.83 25.87 25.76 25.81 0.1M
2023-11-21 25.84 25.84 25.70 25.76 0.0M
2023-11-20 25.78 25.84 25.70 25.84 0.1M
2023-11-17 25.66 25.78 25.64 25.74 0.0M
2023-11-16 25.80 25.80 25.52 25.55 0.1M
2023-11-15 25.72 25.85 25.70 25.85 0.3M
2023-11-14 25.34 25.66 25.25 25.65 0.1M
2023-11-13 25.24 25.32 25.21 25.31 0.0M
2023-11-10 25.21 25.23 25.07 25.14 0.0M
2023-11-09 25.19 25.35 25.15 25.31 0.0M
2023-11-08 25.15 25.28 25.06 25.13 0.0M
2023-11-07 25.39 25.39 25.26 25.31 0.0M
2023-11-06 25.68 25.68 25.48 25.52 0.0M
2023-11-03 25.81 25.87 25.66 25.75 0.0M
2023-11-02 25.36 25.64 25.34 25.64 0.1M
2023-11-01 25.13 25.33 25.08 25.25 0.1M
2023-10-31 24.95 25.08 24.93 25.07 0.0M
2023-10-30 25.09 25.15 24.95 24.99 0.1M
2023-10-27 25.11 25.19 24.93 24.93 0.1M
2023-10-26 24.78 24.98 24.77 24.97 0.0M
2023-10-25 24.92 24.98 24.83 24.91 0.0M
2023-10-24 24.76 25.03 24.70 24.92 0.1M
2023-10-23 24.93 24.93 24.66 24.84 0.1M
2023-10-20 25.20 25.24 24.98 25.03 0.1M
2023-10-19 25.52 25.52 25.38 25.41 0.1M
2023-10-18 25.89 25.89 25.66 25.69 0.0M
2023-10-17 25.84 25.90 25.73 25.87 0.1M
2023-10-16 25.83 25.91 25.71 25.89 0.1M
2023-10-13 26.27 26.37 26.15 26.23 0.0M
2023-10-12 26.38 26.48 26.25 26.30 0.1M
2023-10-11 26.27 26.36 26.25 26.28 0.0M
2023-10-10 26.24 26.40 26.23 26.40 0.0M
2023-10-09 25.91 26.08 25.81 26.08 0.1M
2023-10-06 25.84 25.90 25.70 25.85 0.1M
2023-10-05 25.70 25.77 25.60 25.73 0.1M
2023-10-04 25.70 25.82 25.54 25.62 0.1M
2023-10-03 26.03 26.11 25.81 25.81 0.0M
2023-10-02 26.48 26.55 26.10 26.18 0.1M
2023-09-29 26.51 26.62 26.44 26.47 0.0M
2023-09-28 26.47 26.47 26.31 26.47 0.1M
2023-09-27 26.42 26.49 26.37 26.41 0.0M
2023-09-26 26.56 26.59 26.44 26.50 0.1M
2023-09-25 26.71 26.75 26.54 26.73 0.0M
2023-09-22 26.72 26.86 26.69 26.71 0.0M
2023-09-21 26.92 26.92 26.73 26.74 0.1M
2023-09-20 27.01 27.16 26.97 27.12 0.0M
2023-09-19 26.94 27.03 26.94 26.98 0.0M
2023-09-18 27.00 27.00 26.78 26.81 0.1M
2023-09-15 27.24 27.25 27.00 27.06 0.1M
2023-09-14 26.61 27.04 26.61 27.03 0.1M
2023-09-13 26.41 26.50 26.38 26.47 0.0M
2023-09-12 26.49 26.51 26.40 26.47 0.0M
2023-09-11 26.44 26.56 26.41 26.42 0.1M
2023-09-08 26.34 26.42 26.20 26.42 0.0M
2023-09-07 26.36 26.46 26.30 26.42 0.0M
2023-09-06 26.45 26.50 26.39 26.41 0.1M
2023-09-05 26.53 26.74 26.46 26.66 0.0M
2023-09-04 26.73 26.75 26.61 26.63 0.1M
2023-09-01 26.40 26.58 26.40 26.53 0.2M
2023-08-31 26.23 26.38 26.23 26.32 0.0M
2023-08-30 26.36 26.36 26.16 26.19 0.0M
2023-08-29 26.15 26.28 26.13 26.26 0.1M
2023-08-28 25.86 26.05 25.83 26.00 0.0M
2023-08-25 25.77 25.86 25.67 25.77 0.0M
2023-08-24 25.92 25.96 25.71 25.74 0.0M
2023-08-23 25.75 25.92 25.74 25.84 0.0M
2023-08-22 25.66 25.82 25.65 25.69 0.1M
2023-08-21 25.59 25.70 25.51 25.58 0.1M
2023-08-18 25.73 25.75 25.57 25.72 0.0M
2023-08-17 25.83 25.92 25.78 25.86 0.1M
2023-08-16 25.86 25.93 25.82 25.92 0.0M
2023-08-15 26.31 26.31 25.94 26.08 0.1M
2023-08-14 26.32 26.37 26.23 26.32 0.0M
2023-08-11 26.37 26.41 26.30 26.32 0.1M
2023-08-10 26.46 26.57 26.44 26.54 0.0M
2023-08-09 26.43 26.44 26.31 26.33 0.0M
2023-08-08 26.33 26.40 26.16 26.26 0.1M
2023-08-07 26.40 26.48 26.33 26.44 0.0M
2023-08-04 26.35 26.56 26.30 26.45 0.0M
2023-08-03 26.39 26.39 26.22 26.35 0.2M
2023-08-02 26.52 26.59 26.37 26.38 0.1M
2023-08-01 26.94 26.99 26.70 26.76 0.2M
2023-07-31 27.02 27.10 26.95 27.08 0.1M
2023-07-28 27.06 27.10 27.02 27.08 0.1M
2023-07-27 26.90 27.13 26.88 27.12 0.1M
2023-07-26 26.86 26.89 26.71 26.83 0.1M
2023-07-25 26.69 26.85 26.65 26.81 0.1M
2023-07-24 26.23 26.60 26.18 26.58 0.0M
2023-07-21 26.39 26.44 26.31 26.38 0.0M
2023-07-20 26.18 26.32 26.18 26.32 0.0M
2023-07-19 26.00 26.13 25.91 26.10 0.1M
2023-07-18 25.63 25.89 25.59 25.89 0.1M
2023-07-17 25.75 25.80 25.66 25.77 0.1M
2023-07-14 26.66 26.72 26.50 26.53 0.1M
2023-07-13 26.55 26.70 26.53 26.62 0.2M
2023-07-12 26.40 26.61 26.38 26.59 0.0M
2023-07-11 26.12 26.31 26.09 26.31 0.0M
2023-07-10 25.97 26.17 25.97 26.07 0.1M
2023-07-07 25.97 26.18 25.96 26.18 0.1M
2023-07-06 26.43 26.44 25.96 26.02 0.2M
2023-07-05 26.68 26.68 26.53 26.68 0.2M
2023-07-04 26.68 26.75 26.66 26.73 0.0M
2023-07-03 26.56 26.66 26.54 26.66 0.1M
2023-06-30 26.32 26.45 26.31 26.39 0.0M
2023-06-29 26.13 26.14 25.91 26.13 0.1M
2023-06-28 26.09 26.12 25.97 26.12 0.1M
2023-06-27 26.09 26.14 25.85 25.99 0.1M
2023-06-26 25.84 25.90 25.68 25.89 0.1M
2023-06-23 25.87 25.98 25.75 25.78 0.1M
2023-06-22 26.04 26.11 25.96 25.97 0.1M
2023-06-21 26.37 26.38 26.25 26.25 0.1M
2023-06-20 26.62 26.62 26.42 26.49 0.1M
2023-06-19 26.76 26.80 26.65 26.65 0.1M
2023-06-16 26.91 27.00 26.88 26.96 0.1M
2023-06-15 26.85 26.87 26.69 26.83 0.1M
2023-06-14 26.86 26.99 26.83 26.90 0.1M
2023-06-13 26.73 26.87 26.63 26.81 0.1M
2023-06-12 26.82 26.83 26.71 26.74 0.1M
2023-06-09 26.80 26.87 26.73 26.80 0.0M
2023-06-08 26.90 26.95 26.74 26.78 0.1M
2023-06-07 26.75 26.85 26.68 26.85 0.1M
2023-06-06 26.58 26.80 26.50 26.80 0.1M
2023-06-05 26.70 26.76 26.53 26.61 0.1M
2023-06-02 26.19 26.62 26.19 26.62 0.1M
2023-06-01 25.97 26.10 25.88 26.10 0.2M
2023-05-31 26.09 26.16 25.92 25.97 0.1M
2023-05-30 26.44 26.48 26.15 26.15 0.1M
2023-05-29 26.50 26.50 26.39 26.43 0.0M
2023-05-26 26.34 26.46 26.21 26.41 0.1M
2023-05-25 26.39 26.45 26.20 26.20 0.1M
2023-05-24 26.59 26.62 26.38 26.46 0.1M
2023-05-23 26.74 26.89 26.70 26.88 0.1M
2023-05-22 26.74 26.84 26.70 26.84 0.0M
2023-05-19 26.80 26.92 26.77 26.77 0.0M
2023-05-18 26.65 26.79 26.65 26.75 0.1M
2023-05-17 26.45 26.58 26.39 26.55 0.1M
2023-05-16 26.75 26.85 26.64 26.67 0.1M
2023-05-15 26.76 26.84 26.65 26.83 0.1M
2023-05-12 26.66 26.74 26.60 26.62 0.0M
2023-05-11 26.93 26.93 26.60 26.69 0.0M
2023-05-10 26.89 26.97 26.75 26.76 0.0M
2023-05-09 26.89 26.90 26.79 26.90 0.2M
2023-05-08 26.84 26.96 26.84 26.96 0.1M
2023-05-05 26.49 26.77 26.42 26.77 0.0M
2023-05-04 26.51 26.54 26.28 26.42 0.1M
2023-05-03 26.59 26.60 26.50 26.56 0.1M
2023-05-02 27.05 27.10 26.53 26.56 0.2M
2023-04-28 26.96 27.08 26.83 27.03 0.2M
2023-04-27 26.75 26.93 26.70 26.87 0.0M
2023-04-26 26.92 26.92 26.66 26.83 0.0M
2023-04-25 27.03 27.03 26.89 26.99 0.1M
2023-04-24 27.26 27.30 27.21 27.24 0.1M
2023-04-21 27.54 27.54 27.38 27.42 0.0M
2023-04-20 27.67 27.74 27.58 27.65 0.0M
2023-04-19 27.72 27.74 27.65 27.71 0.0M
2023-04-18 27.91 27.98 27.82 27.90 0.1M
2023-04-17 27.86 27.93 27.82 27.90 0.1M
2023-04-14 27.81 27.99 27.78 27.85 0.0M
2023-04-13 27.76 27.80 27.65 27.77 0.0M
2023-04-12 27.80 27.96 27.70 27.74 0.1M
2023-04-11 27.71 27.76 27.63 27.75 0.1M
2023-04-06 27.34 27.46 27.34 27.42 0.0M
2023-04-05 27.38 27.40 27.21 27.30 0.1M
2023-04-04 27.63 27.70 27.32 27.36 0.1M
2023-04-03 27.54 27.58 27.45 27.51 0.1M
2023-03-31 27.30 27.44 27.23 27.41 0.0M
2023-03-30 27.31 27.43 27.30 27.41 0.0M
2023-03-29 26.97 27.13 26.86 27.09 0.1M
2023-03-28 27.08 27.09 26.81 26.98 0.2M
2023-03-27 26.97 27.17 26.78 26.91 0.3M
2023-03-24 26.83 26.85 26.51 26.77 0.1M
2023-03-23 26.93 27.00 26.78 26.90 0.1M
2023-03-22 27.22 27.27 27.11 27.12 0.0M
2023-03-21 27.20 27.32 27.19 27.20 0.1M
2023-03-20 26.74 27.15 26.55 27.11 0.1M
2023-03-17 27.54 27.63 26.98 27.07 0.4M
2023-03-16 27.45 27.46 27.00 27.34 0.9M
2023-03-15 27.69 27.73 27.20 27.29 0.5M
2023-03-14 27.52 27.87 27.40 27.77 0.4M
2023-03-13 28.06 28.07 27.36 27.47 0.3M
2023-03-10 28.21 28.31 27.98 28.22 0.4M
2023-03-09 29.01 29.09 28.83 28.84 0.1M
2023-03-08 29.08 29.17 29.03 29.11 0.0M
2023-03-07 29.28 29.37 29.16 29.18 0.1M
2023-03-06 29.39 29.40 29.26 29.34 0.1M
2023-03-03 29.23 29.38 29.18 29.37 0.0M
2023-03-02 28.93 29.13 28.89 29.11 0.0M
2023-03-01 29.10 29.11 28.86 28.92 0.1M
2023-02-28 28.80 28.93 28.75 28.93 0.1M
2023-02-27 29.06 29.16 29.03 29.10 0.1M
2023-02-24 29.19 29.24 28.87 28.94 0.1M
2023-02-23 29.16 29.25 29.14 29.17 0.1M
2023-02-22 29.21 29.21 29.02 29.14 0.1M
2023-02-21 29.38 29.43 29.24 29.25 0.2M
2023-02-20 29.44 29.45 29.35 29.42 0.1M
2023-02-17 29.17 29.31 29.11 29.29 0.2M
2023-02-16 29.28 29.35 29.10 29.30 0.1M
2023-02-15 29.07 29.21 29.06 29.21 0.1M
2023-02-14 29.29 29.38 29.19 29.19 0.1M
2023-02-13 29.19 29.27 29.16 29.23 0.0M
2023-02-10 29.19 29.28 29.06 29.22 0.1M
2023-02-09 29.41 29.47 29.30 29.33 0.1M
2023-02-08 29.37 29.41 29.24 29.24 0.1M
2023-02-07 29.19 29.21 29.10 29.21 0.1M
2023-02-06 29.18 29.20 28.99 29.13 0.2M
2023-02-03 29.28 29.33 29.20 29.31 0.2M
2023-02-02 29.12 29.44 29.03 29.40 0.2M
2023-02-01 29.26 29.31 29.11 29.22 0.2M
2023-01-31 29.06 29.11 28.92 29.08 0.1M
2023-01-30 29.10 29.20 28.97 29.18 0.1M
2023-01-27 29.20 29.30 29.15 29.29 0.2M
2023-01-26 29.08 29.21 29.06 29.15 0.2M
2023-01-25 29.05 29.08 28.82 28.97 0.1M
2023-01-24 29.01 29.01 28.87 28.97 0.0M
2023-01-23 28.76 29.00 28.74 28.96 0.1M
2023-01-20 28.77 28.80 28.65 28.80 0.1M
2023-01-19 28.69 28.74 28.49 28.55 0.1M
2023-01-18 28.85 28.94 28.79 28.82 0.2M
2023-01-17 28.81 28.87 28.70 28.87 0.1M
2023-01-16 28.82 28.91 28.71 28.86 0.2M
2023-01-13 29.15 29.22 29.05 29.18 0.1M
2023-01-12 29.14 29.30 29.08 29.20 0.2M
2023-01-11 28.99 29.12 28.95 29.08 0.1M
2023-01-10 28.93 28.99 28.84 28.95 0.1M
2023-01-09 29.15 29.25 29.12 29.19 0.2M
2023-01-06 28.87 29.11 28.78 29.08 0.1M
2023-01-05 28.72 28.83 28.68 28.76 0.1M
2023-01-04 28.74 28.88 28.57 28.88 0.0M
2023-01-03 28.51 28.71 28.37 28.56 0.2M
2023-01-02 28.36 28.64 28.30 28.64 0.1M