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
2023-12-29 41.69 41.75 41.68 41.75 0.0M
2023-12-28 41.71 41.71 41.58 41.59 0.0M
2023-12-27 41.48 41.67 41.48 41.63 0.0M
2023-12-22 41.39 41.67 41.39 41.58 0.0M
2023-12-21 41.55 41.59 41.40 41.59 0.0M
2023-12-20 41.61 41.64 41.52 41.64 0.0M
2023-12-19 41.46 41.56 41.43 41.52 0.0M
2023-12-18 41.38 41.52 41.37 41.39 0.0M
2023-12-15 41.58 41.64 41.45 41.51 0.0M
2023-12-14 41.86 41.94 41.47 41.51 0.0M
2023-12-13 41.45 41.66 41.44 41.50 0.0M
2023-12-12 41.59 41.59 41.45 41.47 0.0M
2023-12-11 41.39 41.51 41.33 41.48 0.0M
2023-12-08 41.07 41.43 41.07 41.42 0.0M
2023-12-07 41.14 41.14 41.00 41.04 0.0M
2023-12-06 41.13 41.25 41.09 41.19 0.0M
2023-12-05 40.93 41.14 40.93 41.13 0.0M
2023-12-04 40.84 40.97 40.82 40.97 0.0M
2023-12-01 40.74 40.94 40.69 40.94 0.0M
2023-11-30 40.32 40.53 40.25 40.53 0.0M
2023-11-29 40.15 40.37 40.15 40.26 0.0M
2023-11-28 40.17 40.17 40.11 40.17 0.0M
2023-11-27 40.54 40.54 40.37 40.37 0.0M
2023-11-24 40.40 40.61 40.40 40.60 0.0M
2023-11-23 40.34 40.46 40.33 40.46 0.0M
2023-11-22 40.26 40.34 40.26 40.32 0.0M
2023-11-21 40.10 40.24 40.08 40.24 0.0M
2023-11-20 40.15 40.18 40.03 40.18 0.0M
2023-11-17 39.92 40.17 39.92 40.17 0.0M
2023-11-16 39.91 39.95 39.72 39.72 0.0M
2023-11-15 40.17 40.22 40.03 40.03 0.0M
2023-11-14 39.78 40.05 39.70 39.99 0.0M
2023-11-13 39.69 39.78 39.66 39.75 0.0M
2023-11-10 39.65 39.69 39.47 39.47 0.0M
2023-11-09 39.59 39.90 39.53 39.90 0.0M
2023-11-08 39.30 39.74 39.30 39.60 0.0M
2023-11-07 39.45 39.53 39.40 39.48 0.0M
2023-11-06 39.50 39.55 39.43 39.55 0.0M
2023-11-03 39.72 39.75 39.45 39.50 0.0M
2023-11-02 39.39 39.80 39.39 39.75 0.0M
2023-11-01 39.05 39.25 38.93 39.16 0.0M
2023-10-31 38.70 38.95 38.70 38.85 0.0M
2023-10-30 38.73 38.86 38.71 38.76 0.0M
2023-10-27 38.90 39.02 38.55 38.55 0.0M
2023-10-26 38.96 39.08 38.94 39.08 0.0M
2023-10-25 39.10 39.34 39.09 39.34 0.0M
2023-10-24 38.96 39.19 38.78 39.18 0.0M
2023-10-23 39.00 39.00 38.65 38.94 0.0M
2023-10-20 39.13 39.34 38.98 38.98 0.0M
2023-10-19 39.63 39.71 39.46 39.46 0.0M
2023-10-18 40.16 40.32 39.92 39.93 0.0M
2023-10-17 40.22 40.40 40.14 40.32 0.0M
2023-10-16 40.32 40.32 40.01 40.22 0.0M
2023-10-13 40.48 40.48 40.19 40.19 0.0M
2023-10-12 40.56 40.67 40.50 40.50 0.0M
2023-10-11 40.20 40.42 40.20 40.41 0.0M
2023-10-10 39.92 40.30 39.92 40.30 0.0M
2023-10-09 39.68 39.73 39.56 39.60 0.0M
2023-10-06 39.43 39.67 39.25 39.67 0.0M
2023-10-05 39.28 39.41 39.17 39.38 0.0M
2023-10-04 39.09 39.49 39.09 39.24 0.0M
2023-10-03 39.61 39.75 39.23 39.25 0.0M
2023-10-02 40.03 40.13 39.50 39.60 0.0M
2023-09-29 40.03 40.37 40.00 40.00 0.0M
2023-09-28 39.83 39.96 39.62 39.96 0.0M
2023-09-27 39.78 39.91 39.74 39.78 0.0M
2023-09-26 39.86 39.91 39.77 39.78 0.0M
2023-09-25 40.11 40.22 39.92 40.06 0.0M
2023-09-22 40.12 40.37 40.12 40.24 0.0M
2023-09-21 40.55 40.55 40.31 40.31 0.2M
2023-09-20 40.62 40.87 40.62 40.86 0.0M
2023-09-19 40.44 40.64 40.44 40.53 0.0M
2023-09-18 40.89 40.89 40.53 40.58 0.0M
2023-09-15 41.24 41.25 40.95 40.96 0.0M
2023-09-14 40.20 40.88 40.20 40.84 0.0M
2023-09-13 40.22 40.24 39.99 40.21 0.0M
2023-09-12 40.48 40.48 40.37 40.37 0.0M
2023-09-11 40.47 40.53 40.33 40.42 0.0M
2023-09-08 40.31 40.33 39.99 40.33 0.0M
2023-09-07 39.98 40.24 39.98 40.23 0.0M
2023-09-06 40.16 40.19 40.01 40.10 0.0M
2023-09-05 40.20 40.46 40.13 40.40 0.0M
2023-09-04 40.63 40.75 40.37 40.39 0.0M
2023-09-01 40.41 40.59 40.41 40.43 0.0M
2023-08-31 40.53 40.61 40.37 40.37 0.0M
2023-08-30 40.63 40.63 40.42 40.50 0.0M
2023-08-29 40.50 40.63 40.40 40.62 0.0M
2023-08-28 40.24 40.39 40.15 40.39 0.0M
2023-08-25 39.92 40.11 39.89 40.00 0.0M
2023-08-24 40.49 40.54 39.96 39.96 0.0M
2023-08-23 40.08 40.28 40.06 40.17 0.0M
2023-08-22 39.81 40.15 39.81 39.96 0.0M
2023-08-21 39.69 39.96 39.68 39.68 0.0M
2023-08-18 39.62 39.62 39.35 39.56 0.0M
2023-08-17 39.90 40.06 39.78 39.78 0.0M
2023-08-16 40.45 40.59 40.36 40.50 0.0M
2023-08-15 40.92 40.92 40.36 40.50 0.0M
2023-08-14 40.85 40.94 40.77 40.92 0.0M
2023-08-11 41.06 41.06 40.82 40.84 0.0M
2023-08-10 41.03 41.42 41.03 41.31 0.0M
2023-08-09 41.09 41.10 40.88 40.95 0.0M
2023-08-08 40.46 40.69 40.46 40.69 0.0M
2023-08-07 40.35 40.57 40.33 40.57 0.0M
2023-08-04 40.37 40.46 40.16 40.43 0.0M
2023-08-03 40.43 40.43 40.20 40.39 0.0M
2023-08-02 40.73 40.88 40.48 40.65 0.0M
2023-08-01 41.59 41.59 41.13 41.13 0.0M
2023-07-31 41.39 41.64 41.39 41.59 0.0M
2023-07-28 41.36 41.45 41.33 41.41 0.0M
2023-07-27 40.88 41.42 40.88 41.41 0.0M
2023-07-26 41.04 41.04 40.51 40.72 0.0M
2023-07-25 41.04 41.13 40.94 41.13 0.0M
2023-07-24 40.83 40.98 40.83 40.96 0.0M
2023-07-21 40.74 40.98 40.68 40.98 0.0M
2023-07-20 40.37 40.79 40.37 40.79 0.0M
2023-07-19 40.52 40.59 40.46 40.46 0.0M
2023-07-18 40.20 40.43 40.19 40.43 0.0M
2023-07-17 40.35 40.44 40.19 40.19 0.0M
2023-07-14 40.54 40.74 40.54 40.59 0.0M
2023-07-13 40.39 40.68 40.39 40.56 0.0M
2023-07-12 39.86 40.30 39.84 40.30 0.0M
2023-07-11 39.67 39.78 39.58 39.76 0.0M
2023-07-10 39.42 39.68 39.42 39.59 0.0M
2023-07-07 39.52 39.64 39.48 39.49 0.0M
2023-07-06 40.31 40.31 39.56 39.60 0.0M
2023-07-05 40.60 40.68 40.55 40.59 0.0M
2023-07-04 40.90 40.96 40.82 40.84 0.0M
2023-07-03 41.07 41.13 40.81 40.84 0.0M
2023-06-30 40.64 41.04 40.64 41.00 0.0M
2023-06-29 40.54 40.65 40.54 40.61 0.0M
2023-06-28 40.53 40.60 40.45 40.56 0.0M
2023-06-27 40.54 40.54 40.17 40.34 0.0M
2023-06-26 40.38 40.44 40.17 40.34 0.0M
2023-06-23 40.37 40.57 40.37 40.46 0.0M
2023-06-22 40.23 40.48 40.08 40.48 0.1M
2023-06-21 40.69 40.83 40.59 40.62 0.0M
2023-06-20 40.88 40.99 40.78 40.78 0.0M
2023-06-19 41.21 41.21 40.96 40.97 0.0M
2023-06-16 41.19 41.38 41.19 41.29 0.0M
2023-06-15 40.92 41.05 40.82 41.04 0.0M
2023-06-14 40.89 41.13 40.89 41.01 0.0M
2023-06-13 40.84 40.93 40.62 40.88 0.0M
2023-06-12 40.88 40.88 40.68 40.68 0.0M
2023-06-09 40.80 40.80 40.54 40.69 0.0M
2023-06-08 40.69 40.74 40.66 40.73 0.0M
2023-06-07 40.80 40.90 40.73 40.74 0.0M
2023-06-06 40.75 40.93 40.72 40.93 0.0M
2023-06-05 40.95 41.02 40.82 40.82 0.0M
2023-06-02 40.64 40.96 40.52 40.95 0.0M
2023-06-01 40.44 40.53 40.24 40.49 0.0M
2023-05-31 40.40 40.60 40.18 40.18 0.0M
2023-05-30 41.01 41.17 40.66 40.66 0.0M
2023-05-29 41.30 41.30 41.10 41.20 0.0M
2023-05-26 40.87 41.30 40.68 41.19 0.0M
2023-05-25 40.70 40.85 40.60 40.63 0.0M
2023-05-24 40.98 40.98 40.57 40.75 0.0M
2023-05-23 41.54 41.57 41.35 41.35 0.0M
2023-05-22 41.75 41.78 41.60 41.67 0.0M
2023-05-19 41.56 41.83 41.54 41.75 0.0M
2023-05-18 41.83 42.01 41.83 41.90 0.0M
2023-05-17 41.58 41.73 41.54 41.61 0.0M
2023-05-16 41.62 41.78 41.60 41.64 0.0M
2023-05-15 41.85 41.85 41.68 41.72 0.0M
2023-05-12 41.73 41.85 41.61 41.68 0.1M
2023-05-11 41.68 41.68 41.30 41.52 0.0M
2023-05-10 41.63 41.64 41.42 41.43 0.0M
2023-05-09 41.66 41.71 41.45 41.71 0.0M
2023-05-08 41.62 41.82 41.62 41.79 0.0M
2023-05-05 41.33 41.63 41.16 41.63 0.0M
2023-05-04 41.17 41.23 40.93 41.17 0.0M
2023-05-03 41.35 41.41 41.29 41.34 0.0M
2023-05-02 41.54 41.57 41.13 41.13 0.2M
2023-04-28 41.51 41.57 41.25 41.57 0.0M
2023-04-27 41.28 41.46 41.28 41.38 0.0M
2023-04-26 41.55 41.59 41.17 41.35 0.0M
2023-04-25 41.70 41.78 41.65 41.77 0.0M
2023-04-24 41.65 41.81 41.65 41.79 0.0M
2023-04-21 41.62 41.74 41.48 41.74 0.0M
2023-04-20 41.46 41.52 41.34 41.52 0.0M
2023-04-19 41.39 41.46 41.33 41.45 0.0M
2023-04-18 41.42 41.58 41.42 41.51 0.0M
2023-04-17 41.52 41.53 41.40 41.40 0.0M
2023-04-14 41.30 41.52 41.30 41.44 0.0M
2023-04-13 41.08 41.22 41.08 41.22 0.0M
2023-04-12 40.91 41.23 40.91 40.99 0.0M
2023-04-11 40.94 41.06 40.83 40.84 0.1M
2023-04-06 40.66 40.84 40.66 40.80 0.0M
2023-04-05 40.47 40.61 40.39 40.61 0.0M
2023-04-04 40.64 40.64 40.40 40.40 0.0M
2023-04-03 40.47 40.49 40.38 40.42 0.0M
2023-03-31 40.05 40.40 40.05 40.33 0.0M
2023-03-30 39.95 40.11 39.95 40.06 0.0M
2023-03-29 39.53 39.77 39.48 39.77 0.1M
2023-03-28 39.49 39.49 39.25 39.30 0.0M
2023-03-27 39.37 39.37 39.13 39.28 0.0M
2023-03-24 38.97 38.97 38.55 38.87 0.0M
2023-03-23 39.00 39.20 38.94 39.12 0.0M
2023-03-22 39.00 39.24 39.00 39.14 0.0M
2023-03-21 38.81 39.09 38.81 38.97 0.0M
2023-03-20 38.14 38.65 38.10 38.56 0.0M
2023-03-17 38.84 38.94 38.12 38.19 0.0M
2023-03-16 38.51 38.57 38.03 38.47 0.0M
2023-03-15 38.89 38.89 38.00 38.05 0.0M
2023-03-14 38.57 39.01 38.43 39.01 0.0M
2023-03-13 39.12 39.12 38.36 38.44 0.0M
2023-03-10 39.16 39.46 39.08 39.29 0.0M
2023-03-09 39.61 39.71 39.55 39.65 0.0M
2023-03-08 39.57 39.73 39.57 39.72 0.0M
2023-03-07 39.87 39.96 39.65 39.68 0.0M
2023-03-06 40.05 40.07 39.83 39.91 0.0M
2023-03-03 39.88 39.97 39.84 39.97 0.0M
2023-03-02 39.19 39.71 39.19 39.69 0.0M
2023-03-01 39.69 39.72 39.29 39.38 0.0M
2023-02-28 39.68 39.83 39.59 39.59 0.0M
2023-02-27 39.77 39.93 39.75 39.87 0.0M
2023-02-24 40.09 40.09 39.43 39.43 0.0M
2023-02-23 40.03 40.16 39.94 39.94 0.0M
2023-02-22 39.91 40.01 39.70 39.95 0.0M
2023-02-21 39.91 40.07 39.73 40.06 0.0M
2023-02-20 40.10 40.10 39.93 40.03 0.0M
2023-02-17 39.70 40.03 39.69 40.03 0.0M
2023-02-16 40.35 40.35 39.94 40.02 0.0M
2023-02-15 39.95 40.24 39.95 40.24 0.0M
2023-02-14 40.14 40.28 40.09 40.09 0.0M
2023-02-13 39.72 40.07 39.72 40.07 0.0M
2023-02-10 39.59 39.67 39.43 39.67 0.0M
2023-02-09 39.92 40.02 39.81 39.81 0.0M
2023-02-08 39.84 39.84 39.59 39.59 0.0M
2023-02-07 39.45 39.46 39.36 39.46 0.0M
2023-02-06 39.27 39.32 39.12 39.30 0.0M
2023-02-03 39.04 39.50 39.04 39.50 0.0M
2023-02-02 39.20 39.28 38.97 39.15 0.0M
2023-02-01 39.41 39.41 39.02 39.04 0.0M
2023-01-31 39.28 39.32 38.99 39.30 0.0M
2023-01-30 39.17 39.37 39.07 39.35 0.0M
2023-01-27 39.29 39.38 39.27 39.38 0.0M
2023-01-26 39.46 39.46 39.33 39.33 0.0M
2023-01-25 39.35 39.36 39.14 39.36 0.0M
2023-01-24 39.62 39.62 39.25 39.42 0.0M
2023-01-23 39.36 39.61 39.36 39.54 0.0M
2023-01-20 39.51 39.51 39.27 39.37 0.0M
2023-01-19 39.72 39.72 39.30 39.33 0.0M
2023-01-18 39.82 40.00 39.82 39.87 0.0M
2023-01-17 39.66 39.84 39.57 39.84 0.0M
2023-01-16 39.61 39.66 39.52 39.66 0.0M
2023-01-13 39.32 39.55 39.32 39.50 0.0M
2023-01-12 39.21 39.34 39.03 39.19 0.0M
2023-01-11 39.01 39.15 39.01 39.06 0.0M
2023-01-10 38.91 38.93 38.85 38.93 0.0M
2023-01-09 38.95 39.18 38.92 39.14 0.0M
2023-01-06 38.43 38.93 38.43 38.93 0.0M
2023-01-05 38.35 38.48 38.34 38.38 0.0M
2023-01-04 38.20 38.55 38.20 38.52 0.0M
2023-01-03 37.75 38.18 37.75 37.97 0.0M
2023-01-02 37.41 37.77 37.41 37.77 0.0M