iShares EURO STOXX Select Dividend 30 UCITS ETF DE (SD3EEX)

SD3EEX
🏛️ 德国 →
20.30
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 20.17 20.32 20.17 20.30 0.0M
2025-09-25 20.14 20.14 20.05 20.14 0.0M
2025-09-24 20.10 20.14 20.03 20.08 0.0M
2025-09-23 20.06 20.17 20.03 20.03 0.0M
2025-09-22 20.01 20.06 19.91 20.06 0.0M
2025-09-19 20.03 20.17 20.02 20.05 0.0M
2025-09-18 20.10 20.10 19.98 20.03 0.0M
2025-09-17 20.08 20.08 19.93 20.02 0.0M
2025-09-16 20.35 20.35 20.02 20.05 0.0M
2025-09-15 20.35 20.41 20.31 20.33 0.0M
2025-09-12 20.25 20.31 20.20 20.30 0.0M
2025-09-11 20.18 20.29 20.18 20.28 0.0M
2025-09-10 20.26 20.26 20.12 20.14 0.0M
2025-09-09 20.10 20.24 20.10 20.20 0.0M
2025-09-08 20.14 20.17 20.06 20.11 0.0M
2025-09-05 20.23 20.23 20.01 20.07 0.0M
2025-09-04 19.96 20.16 19.96 20.16 0.0M
2025-09-03 20.04 20.04 19.92 19.95 0.0M
2025-09-02 20.21 20.21 19.95 20.03 0.0M
2025-09-01 20.27 20.27 20.18 20.18 0.0M
2025-08-29 20.23 20.27 20.16 20.22 0.0M
2025-08-28 20.39 20.46 20.25 20.28 0.0M
2025-08-27 20.52 20.54 20.30 20.34 0.0M
2025-08-26 20.60 20.60 20.46 20.52 0.0M
2025-08-25 20.91 20.95 20.73 20.73 0.0M
2025-08-22 20.82 21.07 20.82 20.98 0.0M
2025-08-21 20.87 20.91 20.85 20.87 0.0M
2025-08-20 20.69 20.89 20.69 20.89 0.0M
2025-08-19 20.64 20.83 20.64 20.72 0.0M
2025-08-18 20.85 20.85 20.62 20.64 0.0M
2025-08-15 20.81 20.81 20.74 20.75 0.0M
2025-08-14 20.49 20.74 20.49 20.69 0.0M
2025-08-13 20.48 20.54 20.45 20.54 0.0M
2025-08-12 20.39 20.45 20.39 20.45 0.0M
2025-08-11 20.42 20.42 20.30 20.34 0.0M
2025-08-08 20.17 20.32 20.17 20.31 0.0M
2025-08-07 19.93 20.16 19.93 20.11 0.0M
2025-08-06 19.81 19.90 19.77 19.84 0.0M
2025-08-05 19.75 19.79 19.69 19.73 0.0M
2025-08-04 19.58 19.66 19.49 19.64 0.0M
2025-08-01 19.63 19.66 19.39 19.40 0.0M
2025-07-31 20.02 20.02 19.79 19.79 0.0M
2025-07-30 20.00 20.02 19.90 19.90 0.0M
2025-07-29 19.88 20.05 19.88 19.98 0.0M
2025-07-28 20.18 20.18 19.80 19.80 0.0M
2025-07-25 19.93 19.99 19.82 19.98 0.0M
2025-07-24 20.09 20.09 19.98 19.98 0.0M
2025-07-23 19.93 20.11 19.86 20.09 0.0M
2025-07-22 19.59 19.67 19.59 19.67 0.0M
2025-07-21 19.67 19.70 19.60 19.60 0.0M
2025-07-18 19.70 19.74 19.67 19.69 0.0M
2025-07-17 19.71 19.71 19.60 19.64 0.0M
2025-07-16 19.62 19.71 19.51 19.67 0.0M
2025-07-15 19.71 19.74 19.62 19.62 0.0M
2025-07-14 20.06 20.24 20.06 20.21 0.0M
2025-07-11 20.24 20.32 20.22 20.24 0.0M
2025-07-10 20.42 20.42 20.33 20.35 0.0M
2025-07-09 20.10 20.40 20.10 20.38 0.0M
2025-07-08 20.07 20.12 20.01 20.12 0.0M
2025-07-07 20.00 20.07 19.99 20.00 0.0M
2025-07-04 19.98 20.07 19.91 19.91 0.0M
2025-07-03 20.06 20.11 20.06 20.08 0.0M
2025-07-02 19.95 20.08 19.95 20.02 0.0M
2025-07-01 19.88 19.92 19.83 19.89 0.0M
2025-06-30 19.99 19.99 19.84 19.88 0.0M
2025-06-27 19.79 19.96 19.75 19.92 0.0M
2025-06-26 19.62 19.71 19.62 19.70 0.0M
2025-06-25 19.77 19.77 19.54 19.56 0.0M
2025-06-24 19.86 19.86 19.70 19.77 0.0M
2025-06-23 19.52 19.61 19.47 19.61 0.0M
2025-06-20 19.58 19.73 19.57 19.57 0.0M
2025-06-19 19.45 19.59 19.41 19.50 0.0M
2025-06-18 19.58 19.68 19.57 19.59 0.0M
2025-06-17 19.53 19.63 19.48 19.48 0.0M
2025-06-16 19.64 19.73 19.61 19.62 0.0M
2025-06-13 19.32 19.60 19.32 19.46 0.0M
2025-06-12 19.57 19.74 19.57 19.70 0.0M
2025-06-11 19.73 19.85 19.64 19.64 0.0M
2025-06-10 19.85 19.88 19.73 19.75 0.0M
2025-06-09 19.83 19.93 19.83 19.88 0.0M
2025-06-06 19.81 19.91 19.81 19.88 0.0M
2025-06-05 19.78 19.87 19.77 19.77 0.0M
2025-06-04 19.85 19.91 19.79 19.80 0.0M
2025-06-03 19.88 19.88 19.73 19.83 0.0M
2025-06-02 19.69 19.91 19.69 19.90 0.0M
2025-05-30 19.92 19.93 19.70 19.82 0.0M
2025-05-29 19.99 19.99 19.77 19.77 0.0M
2025-05-28 19.80 19.89 19.80 19.81 0.0M
2025-05-27 19.84 19.92 19.83 19.83 0.0M
2025-05-26 19.91 19.91 19.82 19.83 0.0M
2025-05-23 19.87 19.95 19.41 19.63 0.0M
2025-05-22 19.89 19.95 19.81 19.93 0.0M
2025-05-21 19.85 19.99 19.79 19.79 0.0M
2025-05-20 19.74 19.96 19.74 19.94 0.0M
2025-05-19 19.55 19.78 19.55 19.78 0.0M
2025-05-16 19.59 19.69 19.59 19.68 0.0M
2025-05-15 19.38 19.59 19.38 19.57 0.0M
2025-05-14 19.32 19.46 19.32 19.44 0.0M
2025-05-13 19.31 19.37 19.31 19.33 0.0M
2025-05-12 19.37 19.42 19.27 19.31 0.0M
2025-05-09 19.13 19.23 19.13 19.19 0.0M
2025-05-08 19.18 19.18 19.01 19.11 0.0M
2025-05-07 18.97 19.10 18.97 19.03 0.0M
2025-05-06 18.93 19.02 18.85 18.92 0.0M
2025-05-05 18.82 18.98 18.82 18.94 0.0M
2025-05-02 18.88 18.90 18.76 18.89 0.0M
2025-04-30 18.69 18.75 18.52 18.65 0.0M
2025-04-29 18.57 18.73 18.57 18.72 0.0M
2025-04-28 18.44 18.60 18.44 18.57 0.0M
2025-04-25 18.43 18.50 18.37 18.49 0.0M
2025-04-24 18.18 18.38 18.18 18.38 0.0M
2025-04-23 18.23 18.27 18.19 18.20 0.0M
2025-04-22 17.83 18.08 17.63 18.08 0.0M
2025-04-17 17.82 17.89 17.70 17.81 0.0M
2025-04-16 17.43 17.79 17.43 17.49 0.0M
2025-04-15 17.36 17.71 17.36 17.65 0.0M
2025-04-14 17.39 17.47 17.32 17.43 0.0M
2025-04-11 17.13 17.33 16.89 17.32 0.0M
2025-04-10 17.52 17.52 16.70 16.80 0.0M
2025-04-09 16.17 17.67 16.17 17.67 0.0M
2025-04-08 16.76 16.98 16.07 16.07 0.0M
2025-04-07 16.73 17.00 16.02 16.58 0.0M
2025-04-04 17.97 17.97 16.94 17.05 0.0M
2025-04-03 17.90 18.32 17.90 18.02 0.0M
2025-04-02 18.35 18.40 18.30 18.40 0.0M
2025-04-01 18.37 18.48 18.33 18.38 0.0M
2025-03-31 18.33 18.40 18.24 18.40 0.0M
2025-03-28 18.51 18.68 18.50 18.50 0.0M
2025-03-27 18.54 18.70 18.53 18.62 0.0M
2025-03-26 18.78 18.78 18.61 18.61 0.0M
2025-03-25 18.61 18.81 18.56 18.75 0.0M
2025-03-24 18.67 18.74 18.52 18.56 0.0M
2025-03-21 18.48 18.58 18.48 18.53 0.0M
2025-03-20 18.72 18.81 18.53 18.57 0.0M
2025-03-19 18.65 18.82 18.65 18.77 0.0M
2025-03-18 18.59 18.78 18.59 18.74 0.0M
2025-03-17 18.30 18.61 18.30 18.59 0.0M
2025-03-14 18.26 18.42 18.16 18.39 0.0M
2025-03-13 18.21 18.29 18.12 18.15 0.0M
2025-03-12 18.28 18.33 18.24 18.25 0.0M
2025-03-11 18.37 18.37 18.11 18.23 0.0M
2025-03-10 18.40 18.40 18.19 18.28 0.0M
2025-03-07 18.18 18.48 18.18 18.46 0.0M
2025-03-06 18.16 18.36 18.13 18.16 0.0M
2025-03-05 17.95 18.10 17.95 18.10 0.0M
2025-03-04 17.71 17.95 17.59 17.94 0.0M
2025-03-03 17.76 17.99 17.73 17.73 0.0M
2025-02-28 17.53 17.72 17.53 17.65 0.0M
2025-02-27 17.70 17.81 17.59 17.59 0.0M
2025-02-26 17.65 17.85 17.65 17.69 0.0M
2025-02-25 17.23 17.66 17.23 17.63 0.0M
2025-02-24 17.27 17.35 17.27 17.27 0.0M
2025-02-21 17.19 17.27 17.12 17.14 0.0M
2025-02-20 17.23 17.33 17.15 17.16 0.0M
2025-02-19 17.33 17.45 17.16 17.18 0.0M
2025-02-18 17.22 17.37 17.22 17.32 0.0M
2025-02-17 17.06 17.27 17.06 17.21 0.0M
2025-02-14 17.07 17.16 17.05 17.05 0.0M
2025-02-13 17.15 17.16 17.00 17.00 0.0M
2025-02-12 16.92 17.13 16.92 17.12 0.0M
2025-02-11 16.89 16.93 16.82 16.92 0.0M
2025-02-10 16.82 16.86 16.82 16.85 0.0M
2025-02-07 16.80 16.85 16.76 16.76 0.0M
2025-02-06 16.65 16.84 16.65 16.77 0.0M
2025-02-05 16.57 16.65 16.57 16.64 0.0M
2025-02-04 16.53 16.69 16.53 16.63 0.0M
2025-02-03 16.47 16.58 16.33 16.55 0.0M
2025-01-31 16.83 16.83 16.65 16.66 0.0M
2025-01-30 16.77 16.85 16.76 16.76 0.0M
2025-01-29 16.71 16.74 16.66 16.72 0.0M
2025-01-28 16.59 16.71 16.59 16.66 0.0M
2025-01-27 16.34 16.61 16.25 16.61 0.0M
2025-01-24 16.50 16.53 16.40 16.40 0.0M
2025-01-23 16.38 16.47 16.38 16.47 0.0M
2025-01-22 16.40 16.46 16.30 16.30 0.0M
2025-01-21 16.35 16.42 16.35 16.42 0.0M
2025-01-20 16.31 16.45 16.31 16.38 0.0M
2025-01-17 16.21 16.35 16.21 16.29 0.0M
2025-01-16 16.25 16.25 16.17 16.19 0.0M
2025-01-15 15.96 16.15 15.96 16.11 0.0M
2025-01-14 16.01 16.05 15.98 15.99 0.0M
2025-01-13 15.84 15.93 15.73 15.93 0.0M
2025-01-10 15.87 15.94 15.85 15.85 0.0M
2025-01-09 15.78 15.93 15.78 15.90 0.0M
2025-01-08 15.88 15.92 15.76 15.83 0.0M
2025-01-07 15.89 15.98 15.80 15.87 0.0M
2025-01-06 15.85 15.94 15.75 15.84 0.0M
2025-01-03 15.77 15.81 15.72 15.73 0.0M
2025-01-02 15.62 15.80 15.62 15.70 0.0M