iShares Edge MSCI Europe Momentum Factor UCITS ETF EUR (Acc) (IEFM)

IEFM
🏛️ 德国 →
13.82
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 13.75 13.83 13.74 13.82 0.0M
2025-09-25 13.65 13.68 13.59 13.66 0.0M
2025-09-24 13.62 13.73 13.62 13.69 0.0M
2025-09-23 13.70 13.72 13.64 13.64 0.0M
2025-09-22 13.65 13.69 13.61 13.65 0.0M
2025-09-19 13.70 13.73 13.68 13.71 0.0M
2025-09-18 13.67 13.69 13.62 13.69 0.0M
2025-09-17 13.66 13.66 13.56 13.57 0.0M
2025-09-16 13.80 13.80 13.61 13.64 0.0M
2025-09-15 13.82 13.87 13.82 13.84 0.0M
2025-09-12 13.80 13.80 13.71 13.75 0.0M
2025-09-11 13.70 13.73 13.65 13.73 0.0M
2025-09-10 13.65 13.67 13.60 13.64 0.0M
2025-09-09 13.56 13.57 13.50 13.56 0.0M
2025-09-08 13.42 13.54 13.42 13.50 0.0M
2025-09-05 13.50 13.54 13.41 13.42 0.0M
2025-09-04 13.40 13.51 13.40 13.49 0.0M
2025-09-03 13.31 13.39 13.31 13.36 0.0M
2025-09-02 13.47 13.47 13.32 13.35 0.1M
2025-09-01 13.58 13.58 13.54 13.57 0.0M
2025-08-29 13.56 13.56 13.51 13.53 0.0M
2025-08-28 13.63 13.63 13.52 13.57 0.0M
2025-08-27 13.69 13.69 13.58 13.59 0.0M
2025-08-26 13.72 13.72 13.65 13.67 0.0M
2025-08-25 13.76 13.83 13.76 13.77 0.0M
2025-08-22 13.81 13.85 13.81 13.82 0.0M
2025-08-21 13.81 13.82 13.75 13.81 0.0M
2025-08-20 13.75 13.80 13.75 13.77 0.0M
2025-08-19 13.76 13.78 13.74 13.74 0.0M
2025-08-18 13.82 13.82 13.74 13.80 0.0M
2025-08-15 13.82 13.82 13.77 13.78 0.0M
2025-08-14 13.65 13.82 13.65 13.82 0.0M
2025-08-13 13.68 13.69 13.65 13.65 0.0M
2025-08-12 13.64 13.66 13.59 13.63 0.0M
2025-08-11 13.60 13.61 13.55 13.58 0.0M
2025-08-08 13.60 13.62 13.58 13.59 0.0M
2025-08-07 13.56 13.62 13.56 13.59 0.0M
2025-08-06 13.52 13.54 13.47 13.53 0.0M
2025-08-05 13.52 13.55 13.47 13.49 0.0M
2025-08-04 13.32 13.49 13.32 13.49 0.0M
2025-08-01 13.37 13.37 13.18 13.23 0.0M
2025-07-31 13.62 13.63 13.52 13.52 0.0M
2025-07-30 13.38 13.48 13.38 13.47 0.0M
2025-07-29 13.28 13.41 13.28 13.40 0.0M
2025-07-28 13.44 13.44 13.25 13.25 0.0M
2025-07-25 13.33 13.34 13.28 13.34 0.0M
2025-07-24 13.40 13.42 13.34 13.36 0.0M
2025-07-23 13.31 13.37 13.27 13.37 0.0M
2025-07-22 13.29 13.32 13.19 13.23 0.0M
2025-07-21 13.33 13.34 13.29 13.32 0.0M
2025-07-18 13.38 13.40 13.33 13.33 0.0M
2025-07-17 13.30 13.34 13.27 13.33 0.0M
2025-07-16 13.18 13.27 13.18 13.25 0.0M
2025-07-15 13.30 13.30 13.21 13.23 0.0M
2025-07-14 13.16 13.34 13.16 13.34 0.0M
2025-07-11 13.31 13.33 13.22 13.25 0.0M
2025-07-10 13.44 13.44 13.35 13.35 0.0M
2025-07-09 13.25 13.43 13.25 13.43 0.0M
2025-07-08 13.23 13.29 13.23 13.26 0.0M
2025-07-07 13.14 13.24 13.14 13.22 0.0M
2025-07-04 13.09 13.11 13.06 13.06 0.0M
2025-07-03 13.06 13.14 13.03 13.14 0.0M
2025-07-02 13.09 13.10 12.99 13.03 0.0M
2025-07-01 13.25 13.26 13.09 13.11 0.0M
2025-06-30 13.27 13.29 13.22 13.23 0.0M
2025-06-27 13.18 13.26 13.18 13.26 0.0M
2025-06-26 13.08 13.15 13.08 13.15 0.0M
2025-06-25 13.16 13.16 13.07 13.07 0.0M
2025-06-24 13.11 13.18 13.11 13.14 0.0M
2025-06-23 12.96 13.01 12.92 12.98 0.0M
2025-06-20 13.02 13.08 12.98 12.98 0.0M
2025-06-19 13.00 13.03 12.92 12.92 0.0M
2025-06-18 13.08 13.11 13.04 13.07 0.0M
2025-06-17 13.00 13.10 13.00 13.04 0.0M
2025-06-16 13.06 13.19 13.06 13.16 0.0M
2025-06-13 13.03 13.09 13.02 13.06 0.0M
2025-06-12 13.13 13.18 13.08 13.18 0.0M
2025-06-11 13.20 13.24 13.19 13.21 0.0M
2025-06-10 13.35 13.35 13.21 13.21 0.0M
2025-06-09 13.41 13.42 13.38 13.39 0.0M
2025-06-06 13.45 13.47 13.43 13.46 0.0M
2025-06-05 13.36 13.45 13.36 13.43 0.0M
2025-06-04 13.35 13.36 13.31 13.35 0.0M
2025-06-03 13.29 13.34 13.24 13.34 0.0M
2025-06-02 13.30 13.32 13.26 13.32 0.0M
2025-05-30 13.25 13.32 13.22 13.22 0.0M
2025-05-29 13.33 13.33 13.22 13.23 0.0M
2025-05-28 13.35 13.39 13.29 13.30 0.0M
2025-05-27 13.35 13.41 13.35 13.36 0.0M
2025-05-26 13.33 13.36 13.32 13.34 0.0M
2025-05-23 13.35 13.35 13.05 13.20 0.0M
2025-05-22 13.28 13.32 13.23 13.32 0.0M
2025-05-21 13.34 13.36 13.26 13.28 0.0M
2025-05-20 13.26 13.37 13.26 13.36 0.0M
2025-05-19 13.15 13.30 13.12 13.30 0.0M
2025-05-16 13.13 13.21 13.13 13.21 0.0M
2025-05-15 12.95 13.12 12.95 13.11 0.0M
2025-05-14 12.97 13.01 12.94 12.94 0.0M
2025-05-13 13.00 13.02 12.98 12.99 0.0M
2025-05-12 13.02 13.02 12.91 13.00 0.0M
2025-05-09 12.92 12.94 12.89 12.89 0.0M
2025-05-08 12.90 12.95 12.89 12.92 0.0M
2025-05-07 12.83 12.85 12.81 12.83 0.0M
2025-05-06 12.92 12.92 12.80 12.84 0.0M
2025-05-05 12.87 12.94 12.86 12.92 0.0M
2025-05-02 12.71 12.86 12.70 12.86 0.0M
2025-04-30 12.53 12.54 12.44 12.54 0.0M
2025-04-29 12.44 12.46 12.41 12.43 0.0M
2025-04-28 12.37 12.45 12.37 12.37 0.0M
2025-04-25 12.29 12.40 12.29 12.39 0.0M
2025-04-24 12.18 12.29 12.14 12.27 0.0M
2025-04-23 12.16 12.25 12.16 12.21 0.0M
2025-04-22 11.88 12.01 11.87 11.97 0.0M
2025-04-17 11.86 11.95 11.86 11.95 0.0M
2025-04-16 11.83 11.92 11.80 11.83 0.0M
2025-04-15 11.60 11.97 11.60 11.91 0.0M
2025-04-14 11.59 11.71 11.54 11.60 0.0M
2025-04-11 11.49 11.49 11.23 11.41 0.0M
2025-04-10 11.40 11.82 11.22 11.26 0.0M
2025-04-09 10.99 11.71 10.80 11.60 0.0M
2025-04-08 11.03 11.43 11.03 11.20 0.0M
2025-04-07 11.09 11.10 10.63 10.96 0.0M
2025-04-04 12.06 12.06 11.40 11.41 0.0M
2025-04-03 12.22 12.28 12.14 12.16 0.0M
2025-04-02 12.45 12.47 12.35 12.46 0.0M
2025-04-01 12.44 12.53 12.44 12.49 0.0M
2025-03-31 12.49 12.49 12.32 12.36 0.0M
2025-03-28 12.61 12.65 12.52 12.54 0.0M
2025-03-27 12.59 12.65 12.58 12.64 0.0M
2025-03-26 12.83 12.87 12.67 12.67 0.0M
2025-03-25 12.73 12.85 12.73 12.81 0.0M
2025-03-24 12.77 12.81 12.71 12.71 0.0M
2025-03-21 12.74 12.75 12.68 12.73 0.0M
2025-03-20 12.83 12.86 12.68 12.74 0.0M
2025-03-19 12.71 12.83 12.71 12.80 0.0M
2025-03-18 12.74 12.78 12.72 12.73 0.0M
2025-03-17 12.60 12.75 12.59 12.72 0.0M
2025-03-14 12.41 12.61 12.40 12.58 0.0M
2025-03-13 12.44 12.52 12.36 12.38 0.0M
2025-03-12 12.30 12.50 12.30 12.47 0.0M
2025-03-11 12.38 12.39 12.20 12.27 0.0M
2025-03-10 12.69 12.69 12.31 12.31 0.0M
2025-03-07 12.69 12.75 12.61 12.75 0.0M
2025-03-06 12.84 12.84 12.66 12.68 0.0M
2025-03-05 12.76 12.89 12.76 12.78 0.0M
2025-03-04 12.90 12.90 12.67 12.73 0.0M
2025-03-03 12.86 13.01 12.84 12.94 0.0M
2025-02-28 12.63 12.78 12.63 12.71 0.0M
2025-02-27 12.74 12.81 12.70 12.70 0.0M
2025-02-26 12.65 12.78 12.65 12.71 0.0M
2025-02-25 12.64 12.69 12.59 12.62 0.0M
2025-02-24 12.65 12.71 12.62 12.62 0.0M
2025-02-21 12.71 12.76 12.68 12.68 0.0M
2025-02-20 12.76 12.82 12.69 12.69 0.0M
2025-02-19 12.86 12.90 12.72 12.73 0.0M
2025-02-18 12.88 12.89 12.83 12.87 0.0M
2025-02-17 12.73 12.82 12.73 12.82 0.0M
2025-02-14 12.73 12.74 12.67 12.67 0.0M
2025-02-13 12.63 12.74 12.63 12.70 0.0M
2025-02-12 12.62 12.66 12.62 12.66 0.0M
2025-02-11 12.59 12.63 12.58 12.61 0.0M
2025-02-10 12.47 12.56 12.47 12.55 0.0M
2025-02-07 12.48 12.51 12.45 12.47 0.0M
2025-02-06 12.40 12.50 12.40 12.47 0.0M
2025-02-05 12.30 12.38 12.29 12.38 0.0M
2025-02-04 12.19 12.31 12.17 12.28 0.0M
2025-02-03 12.21 12.25 12.18 12.22 0.0M
2025-01-31 12.35 12.39 12.31 12.31 0.0M
2025-01-30 12.31 12.33 12.28 12.33 0.0M
2025-01-29 12.19 12.23 12.19 12.20 0.0M
2025-01-28 12.06 12.13 12.04 12.10 0.0M
2025-01-27 11.97 12.09 11.94 12.09 0.0M
2025-01-24 12.16 12.17 12.12 12.15 0.0M
2025-01-23 12.10 12.17 12.10 12.16 0.0M
2025-01-22 12.07 12.15 12.07 12.07 0.0M
2025-01-21 11.97 12.00 11.96 12.00 0.0M
2025-01-20 11.95 11.96 11.91 11.91 0.0M
2025-01-17 11.83 11.94 11.83 11.90 0.0M
2025-01-16 11.79 11.84 11.79 11.83 0.0M
2025-01-15 11.63 11.79 11.62 11.77 0.0M
2025-01-14 11.62 11.64 11.54 11.56 0.0M
2025-01-13 11.66 11.66 11.52 11.58 0.0M
2025-01-10 11.79 11.79 11.62 11.66 0.0M
2025-01-09 11.72 11.78 11.72 11.76 0.0M
2025-01-08 11.63 11.76 11.62 11.64 0.0M
2025-01-07 11.55 11.69 11.55 11.66 0.0M
2025-01-06 11.55 11.64 11.54 11.61 0.0M
2025-01-03 11.55 11.56 11.51 11.51 0.0M
2025-01-02 11.52 11.58 11.45 11.58 0.0M