iShares STOXX Europe 50 UCITS ETF EUR (Dist) (EUN)

EUN
🏛️ 德国 →
46.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 46.64 46.95 46.64 46.91 0.0M
2025-09-25 46.57 46.69 46.44 46.51 0.0M
2025-09-24 46.79 46.85 46.71 46.75 0.0M
2025-09-23 46.78 47.03 46.78 46.87 0.0M
2025-09-22 46.85 46.87 46.70 46.78 0.0M
2025-09-19 46.76 46.95 46.76 46.84 0.0M
2025-09-18 46.47 46.77 46.47 46.77 0.0M
2025-09-17 46.23 46.28 46.14 46.24 0.0M
2025-09-16 46.62 46.66 46.16 46.16 0.0M
2025-09-15 46.64 46.74 46.59 46.69 0.0M
2025-09-12 46.57 46.60 46.43 46.48 0.0M
2025-09-11 46.53 46.60 46.42 46.60 0.0M
2025-09-10 46.60 46.73 46.34 46.38 0.0M
2025-09-09 46.44 46.56 46.35 46.45 0.0M
2025-09-08 46.49 46.49 46.28 46.45 0.0M
2025-09-05 46.63 46.65 46.25 46.27 0.0M
2025-09-04 46.31 46.54 46.31 46.54 0.0M
2025-09-03 46.14 46.31 46.14 46.31 0.0M
2025-09-02 46.36 46.36 45.89 45.89 0.0M
2025-09-01 46.54 46.54 46.39 46.46 0.0M
2025-08-29 46.54 46.56 46.35 46.37 0.0M
2025-08-28 46.82 46.82 46.61 46.64 0.0M
2025-08-27 46.61 46.71 46.48 46.67 0.0M
2025-08-26 46.59 46.67 46.45 46.45 0.0M
2025-08-25 47.02 47.06 46.76 46.76 0.0M
2025-08-22 46.95 47.25 46.95 47.10 0.0M
2025-08-21 46.95 47.02 46.78 47.02 0.0M
2025-08-20 46.72 46.98 46.72 46.98 0.0M
2025-08-19 46.48 46.94 46.43 46.94 0.0M
2025-08-18 46.38 46.42 46.23 46.42 0.0M
2025-08-15 46.57 46.57 46.36 46.40 0.0M
2025-08-14 46.11 46.34 46.11 46.34 0.0M
2025-08-13 46.16 46.40 46.16 46.36 0.0M
2025-08-12 46.09 46.09 45.91 45.94 0.0M
2025-08-11 46.15 46.15 45.93 45.96 0.0M
2025-08-08 45.95 45.95 45.83 45.92 0.0M
2025-08-07 45.37 45.94 45.37 45.82 0.0M
2025-08-06 45.52 45.52 45.29 45.31 0.0M
2025-08-05 45.49 45.50 45.31 45.39 0.0M
2025-08-04 44.84 45.31 44.84 45.31 0.0M
2025-08-01 45.34 45.34 44.62 44.62 0.0M
2025-07-31 46.48 46.48 45.80 45.84 0.0M
2025-07-30 46.16 46.40 46.14 46.33 0.0M
2025-07-29 46.42 46.77 46.27 46.28 0.0M
2025-07-28 46.74 46.74 46.27 46.27 0.0M
2025-07-25 46.19 46.31 46.15 46.26 0.0M
2025-07-24 46.51 46.61 46.30 46.41 0.0M
2025-07-23 46.23 46.38 46.23 46.38 0.0M
2025-07-22 45.91 45.93 45.74 45.79 0.0M
2025-07-21 46.09 46.10 45.91 45.96 0.0M
2025-07-18 46.37 46.37 46.08 46.10 0.0M
2025-07-17 46.15 46.29 46.15 46.29 0.0M
2025-07-16 45.99 46.18 45.78 45.78 0.0M
2025-07-15 46.46 46.49 46.15 46.17 0.0M
2025-07-14 46.11 46.34 46.11 46.34 0.0M
2025-07-11 46.72 46.72 46.29 46.32 0.0M
2025-07-10 46.85 46.93 46.80 46.87 0.0M
2025-07-09 46.30 46.65 46.30 46.64 0.0M
2025-07-08 45.95 46.22 45.85 46.22 0.0M
2025-07-07 45.75 45.98 45.72 45.95 0.0M
2025-07-04 45.77 45.84 45.62 45.77 0.0M
2025-07-03 45.99 45.99 45.78 45.96 0.0M
2025-07-02 45.89 45.94 45.66 45.86 0.0M
2025-07-01 45.81 45.81 45.45 45.66 0.0M
2025-06-30 45.91 45.91 45.65 45.65 0.0M
2025-06-27 45.59 45.88 45.59 45.88 0.0M
2025-06-26 45.56 45.56 45.27 45.29 0.0M
2025-06-25 45.96 45.96 45.45 45.45 0.0M
2025-06-24 46.05 46.05 45.81 45.87 0.0M
2025-06-23 45.37 45.60 45.27 45.41 0.0M
2025-06-20 45.70 45.86 45.54 45.55 0.0M
2025-06-19 45.65 45.71 45.51 45.51 0.0M
2025-06-18 45.98 45.98 45.82 45.85 0.0M
2025-06-17 46.07 46.19 45.97 46.05 0.0M
2025-06-16 46.44 46.49 46.31 46.44 0.0M
2025-06-13 46.32 46.65 46.30 46.46 0.0M
2025-06-12 46.71 46.88 46.49 46.77 0.0M
2025-06-11 47.11 47.11 46.86 46.86 0.0M
2025-06-10 47.03 47.06 46.87 47.03 0.0M
2025-06-09 47.04 47.04 46.85 47.00 0.0M
2025-06-06 46.82 47.04 46.78 47.04 0.0M
2025-06-05 46.90 47.02 46.67 46.80 0.0M
2025-06-04 46.73 46.92 46.71 46.86 0.0M
2025-06-03 46.63 46.63 46.30 46.63 0.0M
2025-06-02 46.46 46.52 46.23 46.44 0.0M
2025-05-30 46.43 46.75 46.41 46.55 0.0M
2025-05-29 46.74 46.78 46.33 46.33 0.0M
2025-05-28 46.81 46.82 46.45 46.45 0.0M
2025-05-27 46.71 46.89 46.71 46.80 0.0M
2025-05-26 46.76 46.78 46.61 46.76 0.0M
2025-05-23 46.85 46.88 45.70 46.20 0.0M
2025-05-22 46.81 46.81 46.40 46.68 0.0M
2025-05-21 46.91 47.03 46.77 46.98 0.0M
2025-05-20 46.82 47.00 46.72 47.00 0.0M
2025-05-19 46.45 46.66 46.30 46.66 0.0M
2025-05-16 46.54 46.70 46.39 46.55 0.0M
2025-05-15 45.86 46.29 45.73 46.29 0.0M
2025-05-14 46.63 46.63 46.38 46.47 0.0M
2025-05-13 46.67 46.73 46.50 46.50 0.0M
2025-05-12 46.44 46.73 46.21 46.73 0.0M
2025-05-09 46.05 46.15 46.02 46.08 0.0M
2025-05-08 45.92 46.15 45.78 45.89 0.0M
2025-05-07 45.85 45.93 45.70 45.75 0.0M
2025-05-06 46.23 46.23 45.83 46.03 0.0M
2025-05-05 46.15 46.25 46.05 46.25 0.0M
2025-05-02 45.68 46.11 45.64 46.04 0.0M
2025-04-30 45.18 45.33 44.94 45.31 0.0M
2025-04-29 44.98 45.19 44.90 45.11 0.0M
2025-04-28 44.95 45.07 44.88 44.93 0.0M
2025-04-25 44.69 44.81 44.58 44.69 0.0M
2025-04-24 44.27 44.63 44.08 44.63 0.0M
2025-04-23 44.18 44.60 44.18 44.38 0.0M
2025-04-22 43.19 43.47 42.98 43.47 0.0M
2025-04-17 43.33 43.44 43.08 43.18 0.0M
2025-04-16 43.11 43.46 43.03 43.45 0.0M
2025-04-15 43.12 43.52 43.00 43.52 0.0M
2025-04-14 42.58 43.03 42.58 43.00 0.0M
2025-04-11 42.39 42.39 41.45 41.95 0.0M
2025-04-10 43.50 43.53 42.01 42.01 0.0M
2025-04-09 40.97 41.26 40.16 40.52 0.0M
2025-04-08 41.61 42.65 41.39 42.18 0.0M
2025-04-07 40.66 42.58 40.42 41.16 0.0M
2025-04-04 44.95 45.07 43.04 43.24 0.0M
2025-04-03 46.06 46.14 45.37 45.39 0.0M
2025-04-02 46.80 46.82 46.50 46.71 0.0M
2025-04-01 46.96 47.10 46.71 47.02 0.0M
2025-03-31 46.69 46.76 46.37 46.51 0.0M
2025-03-28 47.31 47.45 47.01 47.09 0.0M
2025-03-27 47.18 47.46 47.18 47.35 0.0M
2025-03-26 47.98 47.98 47.56 47.61 0.0M
2025-03-25 47.81 48.19 47.81 47.95 0.0M
2025-03-24 48.04 48.04 47.62 47.62 0.0M
2025-03-21 47.79 47.82 47.61 47.77 0.0M
2025-03-20 48.15 48.21 47.75 47.95 0.0M
2025-03-19 47.86 48.19 47.83 48.13 0.0M
2025-03-18 47.89 48.15 47.88 47.97 0.0M
2025-03-17 47.32 47.78 47.31 47.78 0.0M
2025-03-14 46.76 47.31 46.76 47.30 0.0M
2025-03-13 46.82 47.14 46.72 46.77 0.0M
2025-03-12 46.77 47.02 46.56 46.79 0.0M
2025-03-11 47.24 47.25 46.30 46.38 0.0M
2025-03-10 48.06 48.06 47.27 47.27 0.0M
2025-03-07 47.91 48.08 47.75 47.94 0.0M
2025-03-06 48.35 48.40 47.79 48.11 0.0M
2025-03-05 48.38 48.68 48.28 48.28 0.0M
2025-03-04 48.62 48.63 48.08 48.09 0.0M
2025-03-03 48.69 49.18 48.44 49.05 0.0M
2025-02-28 48.20 48.53 48.10 48.53 0.0M
2025-02-27 48.36 48.57 48.36 48.55 0.1M
2025-02-26 48.48 48.72 48.44 48.64 0.0M
2025-02-25 48.11 48.43 48.11 48.24 0.0M
2025-02-24 48.24 48.31 48.00 48.21 0.0M
2025-02-21 47.97 48.26 47.97 48.26 0.0M
2025-02-20 47.95 48.08 47.87 47.93 0.0M
2025-02-19 48.31 48.35 47.85 47.93 0.0M
2025-02-18 48.16 48.34 48.07 48.27 0.0M
2025-02-17 47.88 48.09 47.84 48.08 0.0M
2025-02-14 48.04 48.14 47.80 47.91 0.1M
2025-02-13 47.91 48.20 47.73 48.08 0.0M
2025-02-12 47.84 47.85 47.58 47.80 0.0M
2025-02-11 47.66 47.80 47.53 47.80 0.0M
2025-02-10 47.48 47.68 47.48 47.68 0.0M
2025-02-07 47.48 47.57 47.36 47.36 0.0M
2025-02-06 47.21 47.58 47.21 47.56 0.0M
2025-02-05 46.79 47.01 46.75 47.01 0.0M
2025-02-04 46.63 46.74 46.36 46.74 0.0M
2025-02-03 46.43 46.71 46.38 46.71 0.0M
2025-01-31 47.10 47.26 46.95 47.00 0.0M
2025-01-30 46.63 46.92 46.57 46.92 0.1M
2025-01-29 46.47 46.61 46.45 46.54 0.0M
2025-01-28 46.31 46.43 46.21 46.21 0.0M
2025-01-27 45.89 46.24 45.80 46.18 0.0M
2025-01-24 46.23 46.42 46.09 46.18 0.0M
2025-01-23 45.91 46.16 45.85 46.12 0.0M
2025-01-22 45.86 46.12 45.86 45.95 0.0M
2025-01-21 45.52 45.72 45.52 45.72 0.0M
2025-01-20 45.59 45.67 45.44 45.50 0.0M
2025-01-17 45.49 45.63 45.49 45.63 0.0M
2025-01-16 45.09 45.37 45.03 45.37 0.0M
2025-01-15 44.32 44.73 44.28 44.67 0.0M
2025-01-14 44.56 44.61 44.22 44.34 0.0M
2025-01-13 44.35 44.41 44.21 44.35 0.0M
2025-01-10 44.88 44.95 44.60 44.60 0.0M
2025-01-09 44.52 44.98 44.52 44.97 0.0M
2025-01-08 44.72 44.85 44.48 44.68 0.0M
2025-01-07 44.32 44.64 44.24 44.64 0.0M
2025-01-06 44.05 44.52 43.97 44.52 0.0M
2025-01-03 44.20 44.20 43.94 43.98 0.0M
2025-01-02 43.99 44.30 43.74 44.30 0.0M