Ossiam Shiller Barclays Cape® US Sector Value TR 1C (EUR)

107984127X
🏛️ 독일 →
1,378.40
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
2021-12-30 1,046.80 1,049.80 1,046.80 1,048.40 0.0M
2021-12-29 1,049.40 1,052.60 1,042.80 1,043.80 0.0M
2021-12-28 1,045.40 1,050.60 1,045.40 1,048.80 0.0M
2021-12-27 1,032.80 1,041.20 1,032.80 1,041.20 0.0M
2021-12-23 1,027.80 1,037.20 1,027.80 1,035.80 0.0M
2021-12-22 1,025.40 1,026.00 1,021.40 1,025.40 0.0M
2021-12-21 1,014.00 1,021.40 1,014.00 1,021.40 0.0M
2021-12-20 1,009.60 1,013.60 1,001.00 1,001.00 0.0M
2021-12-17 1,031.40 1,034.00 1,019.40 1,028.80 0.0M
2021-12-16 1,032.00 1,037.20 1,027.40 1,036.60 0.0M
2021-12-15 1,020.60 1,021.40 1,016.00 1,016.60 0.0M
2021-12-14 1,024.80 1,028.00 1,016.20 1,016.80 0.0M
2021-12-13 1,025.40 1,029.60 1,020.60 1,020.60 0.0M
2021-12-10 1,021.80 1,025.40 1,018.20 1,018.20 0.0M
2021-12-09 1,021.00 1,024.40 1,017.00 1,024.40 0.0M
2021-12-08 1,023.40 1,026.00 1,016.20 1,017.60 0.0M
2021-12-07 1,017.60 1,029.40 1,016.80 1,028.40 0.0M
2021-12-06 1,002.40 1,011.80 996.40 1,008.20 0.0M
2021-12-03 1,001.20 1,003.80 992.50 992.50 0.0M
2021-12-02 990.30 991.90 983.40 991.80 0.0M
2021-12-01 1,003.00 1,012.40 1,003.00 1,010.60 0.0M
2021-11-30 1,007.60 1,011.20 1,004.40 1,004.40 0.0M
2021-11-29 1,018.80 1,018.80 1,015.60 1,018.40 0.0M
2021-11-26 1,020.60 1,020.60 1,007.00 1,007.00 0.0M
2021-11-25 1,039.00 1,039.00 1,037.20 1,037.80 0.0M
2021-11-24 1,030.40 1,034.60 1,030.40 1,034.60 0.0M
2021-11-23 1,025.60 1,028.40 1,022.40 1,023.20 0.0M
2021-11-22 1,038.80 1,038.80 1,033.80 1,035.40 0.0M
2021-11-19 1,029.00 1,030.60 1,024.60 1,029.00 0.0M
2021-11-18 1,031.80 1,032.00 1,021.80 1,023.60 0.0M
2021-11-17 1,033.60 1,033.60 1,029.60 1,029.60 0.0M
2021-11-16 1,026.20 1,034.40 1,026.20 1,034.40 0.0M
2021-11-15 1,020.60 1,026.00 1,020.60 1,023.80 0.0M
2021-11-12 1,011.60 1,019.00 1,011.60 1,019.00 0.0M
2021-11-11 1,011.80 1,013.40 1,009.00 1,011.40 0.0M
2021-11-10 1,007.20 1,012.00 1,003.80 1,011.00 0.0M
2021-11-09 1,007.40 1,010.60 1,005.40 1,005.40 0.0M
2021-11-08 1,009.80 1,013.20 1,009.20 1,009.20 0.0M
2021-11-05 1,007.60 1,016.00 1,007.60 1,013.60 0.0M
2021-11-04 1,009.80 1,012.80 1,007.80 1,007.80 0.0M
2021-11-03 1,000.60 1,002.80 999.20 1,001.40 0.0M
2021-11-02 994.30 1,000.60 994.30 1,000.40 0.0M
2021-11-01 998.20 1,001.00 994.50 995.00 0.0M
2021-10-29 984.40 997.40 984.40 997.30 0.0M
2021-10-28 985.70 989.10 983.60 985.60 0.0M
2021-10-27 993.90 995.40 988.70 991.30 0.0M
2021-10-26 997.10 999.10 996.20 997.50 0.0M
2021-10-25 988.60 992.80 987.50 991.80 0.0M
2021-10-22 986.20 989.30 984.90 984.90 0.0M
2021-10-21 984.90 987.30 982.80 982.80 0.0M
2021-10-20 983.50 989.00 983.50 987.60 0.0M
2021-10-19 979.90 983.90 977.80 982.70 0.0M
2021-10-18 979.50 979.70 970.60 977.90 0.0M
2021-10-15 972.70 977.30 972.70 975.60 0.0M
2021-10-14 957.40 969.40 957.40 968.40 0.0M
2021-10-13 951.20 953.50 948.40 948.80 0.0M
2021-10-12 948.30 957.10 948.30 955.20 0.0M
2021-10-11 957.10 967.70 957.10 966.80 0.0M
2021-10-08 968.50 968.50 964.40 964.40 0.0M
2021-10-07 961.80 972.70 961.80 970.50 0.0M
2021-10-06 948.00 950.50 945.60 946.90 0.0M
2021-10-05 942.20 953.70 942.20 953.70 0.0M
2021-10-04 947.20 950.60 936.40 936.40 0.0M
2021-10-01 936.00 947.20 936.00 947.20 0.0M
2021-09-30 962.40 962.40 953.50 953.50 0.0M
2021-09-29 950.10 957.10 950.10 956.10 0.0M
2021-09-28 961.10 961.10 946.70 946.70 0.0M
2021-09-27 964.30 964.30 961.30 962.30 0.0M
2021-09-24 955.00 959.40 954.10 958.80 0.0M
2021-09-23 950.30 958.10 949.90 958.10 0.0M
2021-09-22 944.00 946.70 942.80 946.70 0.0M
2021-09-21 947.10 948.90 944.00 944.00 0.0M
2021-09-20 947.50 947.50 940.50 940.50 0.0M
2021-09-17 960.30 960.30 954.70 956.60 0.0M
2021-09-16 958.60 961.70 955.70 957.70 0.0M
2021-09-15 952.60 954.20 949.40 954.20 0.0M
2021-09-14 959.70 960.10 952.30 953.30 0.0M
2021-09-13 963.60 965.10 957.90 958.90 0.0M
2021-09-10 965.60 967.00 957.00 960.20 0.0M
2021-09-09 964.30 971.10 964.30 968.00 0.0M
2021-09-08 969.90 971.20 967.60 967.60 0.0M
2021-09-07 975.40 975.40 967.20 968.40 0.0M
2021-09-06 972.70 976.40 972.70 976.40 0.0M
2021-09-03 973.80 975.50 971.00 971.00 0.0M
2021-09-02 973.20 975.10 972.60 974.20 0.0M
2021-09-01 978.60 978.60 971.40 972.70 0.0M
2021-08-31 977.40 977.40 971.70 976.90 0.0M
2021-08-30 973.80 980.10 973.60 980.10 0.0M
2021-08-27 969.30 972.00 968.40 972.00 0.0M
2021-08-26 971.50 971.70 969.50 970.00 0.0M
2021-08-25 974.10 974.50 973.40 974.20 0.0M
2021-08-24 974.80 975.90 972.60 972.60 0.0M
2021-08-23 971.10 974.20 968.50 974.20 0.0M
2021-08-20 959.80 968.20 957.50 968.20 0.0M
2021-08-19 951.90 960.00 949.60 960.00 0.0M
2021-08-18 967.50 968.30 966.80 967.50 0.0M
2021-08-17 963.30 969.40 961.70 968.60 0.0M
2021-08-16 958.20 960.70 957.30 958.70 0.0M
2021-08-13 964.10 964.10 959.60 959.60 0.0M
2021-08-12 959.40 961.40 959.40 961.40 0.0M
2021-08-11 962.10 962.10 958.80 959.00 0.0M
2021-08-10 959.30 960.70 959.30 960.50 0.0M
2021-08-09 956.10 958.90 956.10 958.50 0.0M
2021-08-06 949.40 957.00 949.40 956.00 0.0M
2021-08-05 942.80 944.90 942.80 944.90 0.0M
2021-08-04 941.40 943.40 941.40 943.40 0.0M
2021-08-03 937.10 937.30 934.40 935.70 0.0M
2021-08-02 941.30 942.00 938.50 939.50 0.0M
2021-07-30 930.30 939.10 930.30 937.30 0.0M
2021-07-29 938.60 940.00 937.70 938.50 0.0M
2021-07-28 940.80 944.80 938.70 942.80 0.0M
2021-07-27 943.40 944.70 935.10 935.10 0.0M
2021-07-26 944.00 944.60 940.10 943.70 0.0M
2021-07-23 938.80 946.40 938.80 946.40 0.0M
2021-07-22 933.50 934.60 932.10 932.10 0.0M
2021-07-21 926.10 929.20 926.10 928.80 0.0M
2021-07-20 916.90 925.10 914.30 925.10 0.0M
2021-07-19 922.50 922.50 909.90 912.30 0.0M
2021-07-16 929.30 931.60 927.70 927.70 0.0M
2021-07-15 930.00 930.90 928.10 930.80 0.0M
2021-07-14 932.20 936.60 930.20 930.20 0.0M
2021-07-13 930.30 935.00 930.30 935.00 0.0M
2021-07-12 926.30 929.00 920.10 929.00 0.0M
2021-07-09 919.70 924.80 919.20 924.80 0.0M
2021-07-08 925.90 925.90 913.30 916.70 0.0M
2021-07-07 927.10 929.30 926.50 928.20 0.0M
2021-07-06 922.40 926.30 921.80 922.00 0.0M
2021-07-05 926.90 926.90 923.60 925.60 0.0M
2021-07-02 921.20 925.10 921.20 923.60 0.0M
2021-07-01 917.80 921.00 915.90 918.00 0.0M
2021-06-30 913.00 916.20 912.00 915.40 0.0M
2021-06-29 911.50 914.00 911.50 911.80 0.0M
2021-06-28 907.20 909.90 906.80 906.80 0.0M
2021-06-25 902.70 904.20 901.50 904.20 0.0M
2021-06-24 898.40 903.30 898.40 902.00 0.0M
2021-06-23 900.20 900.20 895.90 896.60 0.0M
2021-06-22 896.30 898.40 896.30 898.40 0.0M
2021-06-21 885.00 893.70 885.00 893.00 0.0M
2021-06-18 899.10 899.10 889.50 889.50 0.0M
2021-06-17 888.80 898.70 888.80 898.70 0.0M
2021-06-16 888.70 888.80 886.80 887.40 0.0M
2021-06-15 892.60 893.30 888.60 888.60 0.0M
2021-06-14 892.70 894.10 887.70 887.70 0.0M
2021-06-11 883.50 889.60 883.50 889.60 0.0M
2021-06-10 882.60 884.30 880.40 884.30 0.0M
2021-06-09 883.60 884.70 880.80 883.60 0.0M
2021-06-08 886.30 887.30 882.60 882.60 0.0M
2021-06-07 886.90 888.70 882.70 882.70 0.0M
2021-06-04 883.00 886.30 881.50 885.40 0.0M
2021-06-03 876.80 883.40 873.40 881.90 0.0M
2021-06-02 878.50 880.20 876.80 878.90 0.0M
2021-06-01 879.60 882.80 875.50 875.50 0.0M
2021-05-31 881.40 881.40 876.30 876.30 0.0M
2021-05-28 882.40 885.90 881.50 882.20 0.0M
2021-05-27 875.80 880.10 874.30 879.30 0.0M
2021-05-26 873.00 879.50 873.00 877.30 0.0M
2021-05-25 878.60 878.80 875.30 875.30 0.0M
2021-05-21 869.80 876.40 869.80 875.30 0.0M
2021-05-20 859.80 869.70 857.40 869.70 0.0M
2021-05-19 853.10 855.00 846.30 852.00 0.0M
2021-05-18 870.80 870.80 865.30 865.30 0.0M
2021-05-17 874.00 874.00 868.30 868.30 0.0M
2021-05-14 868.70 871.80 868.10 871.80 0.0M
2021-05-13 854.40 866.20 854.10 866.20 0.0M
2021-05-12 863.90 867.10 861.50 861.50 0.0M
2021-05-11 871.30 871.30 858.80 865.20 0.0M
2021-05-10 882.70 882.70 878.40 880.40 0.0M
2021-05-07 882.00 883.90 879.50 883.20 0.0M
2021-05-06 879.70 879.70 871.90 877.10 0.0M
2021-05-05 880.00 883.90 880.00 882.60 0.0M
2021-05-04 880.30 885.00 870.40 871.00 0.0M
2021-05-03 882.70 882.70 879.20 879.70 0.0M
2021-04-30 878.70 880.50 877.80 879.80 0.0M
2021-04-29 880.30 881.80 876.70 876.70 0.0M
2021-04-28 879.80 880.30 875.50 875.50 0.0M
2021-04-27 878.80 880.30 875.50 875.70 0.0M
2021-04-26 876.10 880.20 874.20 878.90 0.0M
2021-04-23 870.20 875.30 868.70 874.90 0.0M
2021-04-22 873.40 877.90 873.40 877.90 0.0M
2021-04-21 868.60 872.40 868.60 871.80 0.0M
2021-04-20 871.50 873.10 866.40 866.40 0.0M
2021-04-19 880.80 880.80 872.60 872.60 0.0M
2021-04-16 877.70 880.30 877.60 878.10 0.0M
2021-04-15 870.40 877.60 870.40 876.50 0.0M
2021-04-14 872.30 873.80 870.90 870.90 0.0M
2021-04-13 874.80 876.00 871.40 873.00 0.0M
2021-04-12 874.40 876.10 871.50 872.10 0.0M
2021-04-09 869.40 872.40 869.40 871.30 0.0M
2021-04-08 871.30 873.30 867.60 867.80 0.0M
2021-04-07 866.60 866.60 864.30 864.30 0.0M
2021-04-06 872.40 872.40 868.40 868.70 0.0M
2021-04-01 855.90 861.50 855.90 859.60 0.0M
2021-03-31 852.40 855.80 852.40 855.80 0.0M
2021-03-30 854.80 855.30 853.10 853.50 0.0M
2021-03-29 847.00 850.30 845.20 847.40 0.0M
2021-03-26 843.60 843.60 842.00 843.40 0.0M
2021-03-25 836.40 839.60 831.10 836.70 0.0M
2021-03-24 841.60 845.10 841.60 842.80 0.0M
2021-03-23 840.60 847.30 840.30 845.40 0.0M
2021-03-22 836.70 842.30 836.60 841.70 0.0M
2021-03-19 840.40 840.60 835.90 839.70 0.0M
2021-03-18 842.20 847.00 840.20 845.80 0.0M
2021-03-17 848.40 848.40 841.20 841.70 0.0M
2021-03-16 845.00 850.40 844.20 848.70 0.0M
2021-03-15 841.50 841.50 837.30 837.80 0.0M
2021-03-12 835.10 837.60 834.30 834.90 0.0M
2021-03-11 834.20 838.60 832.30 838.40 0.0M
2021-03-10 828.10 833.10 826.50 832.70 0.0M
2021-03-09 826.00 832.60 825.00 831.40 0.0M
2021-03-08 818.80 833.80 818.80 830.90 0.0M
2021-03-05 801.70 812.50 801.70 803.60 0.0M
2021-03-04 806.40 808.90 804.90 808.30 0.0M
2021-03-03 814.60 815.60 811.50 813.50 0.0M
2021-03-02 817.40 817.40 812.00 812.00 0.0M
2021-03-01 805.10 815.90 805.10 815.90 0.0M
2021-02-26 798.20 805.20 796.80 802.30 0.0M
2021-02-25 813.90 814.40 807.00 807.00 0.0M
2021-02-24 804.30 813.10 804.30 813.10 0.0M
2021-02-23 805.20 805.20 799.00 803.30 0.0M
2021-02-22 800.40 804.10 797.00 803.90 0.0M
2021-02-19 802.80 807.10 802.80 806.10 0.0M
2021-02-18 808.80 808.80 802.30 802.30 0.0M
2021-02-17 806.90 808.10 806.80 807.40 0.0M
2021-02-16 806.20 807.00 804.00 805.60 0.0M
2021-02-15 804.50 805.40 804.50 805.30 0.0M
2021-02-12 795.90 800.00 795.90 799.20 0.0M
2021-02-11 799.80 801.20 796.30 797.00 0.0M
2021-02-10 798.90 801.70 797.30 797.30 0.0M
2021-02-09 798.60 798.60 796.20 797.90 0.0M
2021-02-08 799.40 800.80 797.30 797.30 0.0M
2021-02-05 796.50 797.80 795.60 796.70 0.0M
2021-02-04 784.10 791.70 784.00 791.70 0.0M
2021-02-03 786.50 786.50 781.50 782.60 0.0M
2021-02-02 773.50 782.40 773.50 782.40 0.0M
2021-02-01 764.00 767.30 763.50 767.30 0.0M
2021-01-29 767.10 767.10 759.70 759.70 0.0M
2021-01-28 764.60 777.90 763.30 777.10 0.0M
2021-01-27 783.10 785.80 775.10 775.10 0.0M
2021-01-26 777.80 781.80 777.80 780.60 0.0M
2021-01-25 777.10 777.50 775.00 775.90 0.0M
2021-01-22 771.60 772.60 768.30 772.60 0.0M
2021-01-21 779.60 779.60 774.90 774.90 0.0M
2021-01-20 763.70 775.00 763.70 775.00 0.0M
2021-01-19 765.50 765.50 759.90 759.90 0.0M
2021-01-18 760.80 762.10 760.80 762.10 0.0M
2021-01-15 756.90 760.70 756.90 760.70 0.0M
2021-01-14 764.00 766.10 761.60 761.60 0.0M
2021-01-13 757.40 761.90 757.40 761.90 0.0M
2021-01-12 766.80 767.40 760.40 760.40 0.0M
2021-01-11 767.40 769.10 764.00 767.80 0.0M
2021-01-08 765.90 765.90 760.90 760.90 0.0M
2021-01-07 753.70 760.50 753.70 760.20 0.0M
2021-01-06 746.10 755.60 742.60 755.60 0.0M
2021-01-05 748.20 748.20 744.80 747.10 0.0M
2021-01-04 763.60 763.60 747.20 747.20 0.0M