iShares Core EURO STOXX 50 UCITS ETF (DE) (STX50EEX)

STX50EEX
🏛️ 德国 →
55.31
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 55.03 55.35 54.98 55.31 0.0M
2025-09-25 54.70 54.89 54.47 54.83 0.0M
2025-09-24 54.88 55.09 54.83 54.95 0.0M
2025-09-23 54.91 55.18 54.84 54.98 0.0M
2025-09-22 54.64 54.81 54.60 54.81 0.0M
2025-09-19 54.95 55.20 54.84 54.91 0.0M
2025-09-18 54.49 54.94 54.49 54.87 0.0M
2025-09-17 54.20 54.22 53.93 54.07 0.0M
2025-09-16 54.61 54.71 54.03 54.12 0.0M
2025-09-15 54.42 54.76 54.42 54.65 0.0M
2025-09-12 54.98 55.04 54.70 55.04 0.0M
2025-09-11 54.71 55.00 54.65 55.00 0.0M
2025-09-10 55.08 55.13 54.61 54.64 0.0M
2025-09-09 54.92 54.92 54.63 54.81 0.0M
2025-09-08 54.48 54.78 54.47 54.67 0.0M
2025-09-05 54.84 54.84 54.22 54.23 0.0M
2025-09-04 54.24 54.62 54.24 54.62 0.0M
2025-09-03 54.19 54.48 54.19 54.34 0.0M
2025-09-02 54.53 54.60 54.01 54.19 0.0M
2025-09-01 54.70 54.75 54.67 54.72 0.0M
2025-08-29 54.98 54.98 54.52 54.59 0.0M
2025-08-28 55.19 55.31 54.90 55.02 0.0M
2025-08-27 54.92 55.00 54.82 54.95 0.0M
2025-08-26 54.93 55.09 54.88 54.88 0.0M
2025-08-25 55.86 55.86 55.45 55.45 0.0M
2025-08-22 55.60 56.05 55.60 55.92 0.0M
2025-08-21 55.66 55.68 55.46 55.62 0.0M
2025-08-20 55.68 55.92 55.68 55.74 0.0M
2025-08-19 55.46 55.93 55.46 55.72 0.0M
2025-08-18 55.69 55.69 55.18 55.43 0.0M
2025-08-15 55.61 55.73 55.54 55.62 0.0M
2025-08-14 54.82 55.50 54.82 55.50 0.0M
2025-08-13 54.75 54.96 54.75 54.96 0.0M
2025-08-12 54.49 54.49 54.16 54.48 0.0M
2025-08-11 54.61 54.61 54.33 54.33 0.0M
2025-08-08 54.37 54.56 54.33 54.56 0.0M
2025-08-07 53.85 54.55 53.85 54.32 0.0M
2025-08-06 53.85 53.85 53.60 53.73 0.0M
2025-08-05 53.66 53.74 53.50 53.62 0.0M
2025-08-04 52.96 53.47 52.96 53.47 0.0M
2025-08-01 53.94 53.94 52.63 52.66 0.0M
2025-07-31 55.11 55.11 54.11 54.11 0.0M
2025-07-30 54.75 55.03 54.71 55.01 0.0M
2025-07-29 54.59 55.15 54.59 54.88 0.0M
2025-07-28 55.20 55.22 54.31 54.33 0.0M
2025-07-25 54.49 54.66 54.23 54.66 0.0M
2025-07-24 55.23 55.23 54.51 54.57 0.0M
2025-07-23 54.49 55.08 54.38 55.08 0.0M
2025-07-22 54.18 54.27 53.85 53.89 0.0M
2025-07-21 54.44 54.49 54.27 54.28 0.0M
2025-07-18 55.00 55.05 54.42 54.42 0.0M
2025-07-17 54.61 54.75 54.38 54.69 0.0M
2025-07-16 54.29 54.48 53.93 54.34 0.0M
2025-07-15 54.84 54.90 54.50 54.53 0.0M
2025-07-14 54.33 54.80 54.33 54.80 0.0M
2025-07-11 55.15 55.15 54.71 54.79 0.0M
2025-07-10 55.55 55.66 55.35 55.35 0.0M
2025-07-09 54.75 55.55 54.75 55.55 0.0M
2025-07-08 54.42 54.81 54.36 54.81 0.0M
2025-07-07 53.95 54.41 53.92 54.41 0.0M
2025-07-04 54.02 54.02 53.73 53.73 0.0M
2025-07-03 54.21 54.36 54.00 54.34 0.0M
2025-07-02 53.92 54.15 53.92 54.14 0.0M
2025-07-01 54.05 54.05 53.71 53.86 0.0M
2025-06-30 54.44 54.44 54.00 54.01 0.0M
2025-06-27 53.81 54.33 53.81 54.31 0.0M
2025-06-26 53.63 53.64 53.20 53.47 0.0M
2025-06-25 54.18 54.18 53.44 53.44 0.0M
2025-06-24 54.10 54.10 53.87 54.02 0.0M
2025-06-23 53.18 53.38 52.98 53.21 0.0M
2025-06-20 53.38 53.65 53.08 53.08 0.0M
2025-06-19 53.19 53.31 52.87 52.87 0.0M
2025-06-18 53.87 53.90 53.49 53.61 0.0M
2025-06-17 53.59 53.90 53.59 53.65 0.0M
2025-06-16 53.88 54.33 53.88 54.15 0.0M
2025-06-13 54.11 54.42 53.98 54.20 0.0M
2025-06-12 54.96 55.14 54.63 54.99 0.0M
2025-06-11 55.57 55.61 55.18 55.25 0.0M
2025-06-10 55.58 55.58 55.37 55.52 0.0M
2025-06-09 55.50 55.55 55.30 55.55 0.0M
2025-06-06 55.38 55.61 55.34 55.52 0.0M
2025-06-05 55.33 55.64 55.19 55.32 0.0M
2025-06-04 55.31 55.50 55.24 55.35 0.0M
2025-06-03 54.99 55.14 54.63 55.13 0.0M
2025-06-02 54.61 54.95 54.61 54.95 0.0M
2025-05-30 55.11 55.29 54.59 54.76 0.0M
2025-05-29 55.63 55.63 54.94 54.97 0.0M
2025-05-28 55.42 55.54 55.13 55.21 0.0M
2025-05-27 55.37 55.63 55.37 55.51 0.0M
2025-05-26 55.18 55.36 55.14 55.28 0.0M
2025-05-23 55.69 55.69 54.18 54.57 0.0M
2025-05-22 55.50 55.62 55.17 55.62 0.0M
2025-05-21 55.75 55.85 55.42 55.42 0.0M
2025-05-20 55.70 55.95 55.60 55.92 0.0M
2025-05-19 55.32 55.76 55.16 55.76 0.0M
2025-05-16 55.31 55.55 55.30 55.55 0.0M
2025-05-15 54.78 55.29 54.78 55.27 0.0M
2025-05-14 55.16 55.25 54.87 55.01 0.0M
2025-05-13 54.96 55.23 54.96 55.23 0.0M
2025-05-12 54.56 55.19 54.56 55.05 0.0M
2025-05-09 53.97 54.16 53.97 54.01 0.0M
2025-05-08 53.54 53.95 53.54 53.95 0.0M
2025-05-07 53.39 53.42 53.20 53.21 0.0M
2025-05-06 53.64 53.64 53.02 53.33 0.0M
2025-05-05 53.48 53.75 53.42 53.71 0.0M
2025-05-02 52.88 53.57 52.83 53.57 0.0M
2025-04-30 52.38 52.38 51.87 52.30 0.0M
2025-04-29 52.40 52.40 52.11 52.31 0.0M
2025-04-28 52.16 52.52 52.14 52.14 0.0M
2025-04-25 51.97 52.39 51.90 52.39 0.0M
2025-04-24 51.22 51.81 51.06 51.81 0.0M
2025-04-23 51.01 51.67 51.01 51.39 0.0M
2025-04-22 49.42 50.44 49.42 50.44 0.0M
2025-04-17 49.89 50.13 49.65 50.13 0.0M
2025-04-16 49.40 49.90 49.33 49.58 0.0M
2025-04-15 49.22 50.15 49.22 49.98 0.0M
2025-04-14 49.29 49.62 49.01 49.17 0.0M
2025-04-11 49.04 49.15 47.70 48.74 0.0M
2025-04-10 49.96 50.61 48.03 48.18 0.0M
2025-04-09 46.29 50.93 46.10 50.90 0.0M
2025-04-08 47.52 48.59 46.88 47.06 0.0M
2025-04-07 47.34 49.32 45.29 47.54 0.0M
2025-04-04 51.31 51.33 48.71 48.85 0.0M
2025-04-03 52.28 52.45 51.57 51.57 0.0M
2025-04-02 53.29 53.48 53.07 53.38 0.0M
2025-04-01 53.33 53.60 53.16 53.45 0.0M
2025-03-31 53.13 53.15 52.62 52.94 0.0M
2025-03-28 53.82 54.00 53.60 53.68 0.0M
2025-03-27 53.92 54.30 53.92 54.13 0.0M
2025-03-26 55.12 55.12 54.18 54.19 0.0M
2025-03-25 54.53 55.21 54.53 55.03 0.0M
2025-03-24 54.89 54.95 54.34 54.34 0.0M
2025-03-21 54.62 54.62 54.30 54.44 0.0M
2025-03-20 55.29 55.38 54.59 54.59 0.0M
2025-03-19 54.94 55.47 54.92 55.47 0.0M
2025-03-18 55.04 55.17 54.96 55.06 0.0M
2025-03-17 54.25 54.97 54.19 54.94 0.0M
2025-03-14 53.82 54.61 53.67 54.61 0.0M
2025-03-13 53.86 54.14 53.45 53.60 0.0M
2025-03-12 53.85 54.31 53.82 53.98 0.0M
2025-03-11 54.41 54.55 53.32 53.86 0.0M
2025-03-10 55.37 55.37 53.98 53.98 0.0M
2025-03-07 55.23 55.48 54.94 55.39 0.0M
2025-03-06 55.92 55.92 54.92 55.16 0.0M
2025-03-05 55.16 55.83 55.16 55.83 0.0M
2025-03-04 55.44 55.50 54.30 55.30 0.0M
2025-03-03 55.09 56.06 54.99 55.60 0.0M
2025-02-28 54.41 55.13 54.41 54.58 0.0M
2025-02-27 55.17 55.37 54.73 54.77 0.0M
2025-02-26 55.25 55.72 55.23 55.26 0.0M
2025-02-25 54.87 55.20 54.83 55.07 0.0M
2025-02-24 54.90 55.21 54.86 54.93 0.0M
2025-02-21 55.08 55.34 54.87 54.87 0.0M
2025-02-20 55.10 55.43 55.01 55.01 0.0M
2025-02-19 55.78 55.84 54.98 55.00 0.0M
2025-02-18 55.65 55.87 55.54 55.80 0.0M
2025-02-17 55.24 55.66 55.24 55.62 0.0M
2025-02-14 55.31 55.56 55.24 55.32 0.0M
2025-02-13 54.90 55.34 54.79 55.10 0.0M
2025-02-12 54.37 54.73 54.00 54.71 0.0M
2025-02-11 54.03 54.41 53.90 54.41 0.0M
2025-02-10 53.66 53.98 53.65 53.98 0.0M
2025-02-07 53.85 53.85 53.53 53.61 0.0M
2025-02-06 53.24 53.88 53.24 53.82 0.0M
2025-02-05 52.86 53.12 52.83 53.12 0.0M
2025-02-04 52.40 52.96 52.31 52.92 0.0M
2025-02-03 51.70 52.51 51.70 52.38 0.0M
2025-01-31 53.26 53.38 53.02 53.02 0.0M
2025-01-30 52.93 53.31 52.89 53.31 0.0M
2025-01-29 52.69 52.72 52.59 52.65 0.0M
2025-01-28 52.22 52.44 52.17 52.30 0.0M
2025-01-27 51.87 52.32 51.70 52.22 0.0M
2025-01-24 52.81 52.89 52.42 52.42 0.0M
2025-01-23 52.21 52.61 52.21 52.57 0.0M
2025-01-22 52.27 52.49 52.27 52.28 0.0M
2025-01-21 51.75 52.05 51.75 52.05 0.0M
2025-01-20 51.76 52.00 51.72 51.81 0.0M
2025-01-17 51.33 51.77 51.33 51.69 0.0M
2025-01-16 51.07 51.38 51.07 51.34 0.0M
2025-01-15 50.10 50.74 50.10 50.64 0.0M
2025-01-14 50.31 50.35 50.04 50.08 0.0M
2025-01-13 49.67 49.98 49.50 49.98 0.0M
2025-01-10 50.37 50.54 50.02 50.30 0.0M
2025-01-09 50.13 50.44 50.11 50.44 0.0M
2025-01-08 50.25 50.60 50.04 50.17 0.0M
2025-01-07 49.87 50.49 49.87 50.23 0.0M
2025-01-06 49.29 50.18 49.24 50.02 0.0M
2025-01-03 49.22 49.23 48.93 49.04 0.0M
2025-01-02 49.10 49.37 48.74 49.05 0.0M