iShares Dow Jones Global Titans 50 UCITS ETF (DE) (EXI2)

EXI2
🏛️ 德国 →
93.96
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
2021-12-30 64.13 64.36 64.02 64.14 0.0M
2021-12-29 64.50 64.70 63.67 63.83 0.0M
2021-12-28 64.40 64.78 64.39 64.48 0.1M
2021-12-27 63.55 64.31 63.55 64.15 0.0M
2021-12-23 63.50 63.61 63.08 63.61 0.0M
2021-12-22 62.47 63.01 62.23 63.01 0.0M
2021-12-21 61.99 62.13 61.55 61.95 0.0M
2021-12-20 61.63 61.63 61.11 61.18 0.0M
2021-12-17 62.49 62.81 61.77 62.50 0.1M
2021-12-16 63.99 64.19 63.02 63.02 0.0M
2021-12-15 62.65 62.65 62.21 62.21 0.1M
2021-12-14 63.29 63.29 62.10 62.10 0.0M
2021-12-13 63.39 63.98 63.05 63.05 0.0M
2021-12-10 63.39 63.69 62.97 63.06 0.0M
2021-12-09 63.22 63.45 63.09 63.38 0.0M
2021-12-08 63.50 63.61 62.91 63.03 0.0M
2021-12-07 62.55 63.50 62.51 63.50 0.1M
2021-12-06 61.59 61.66 61.00 61.59 0.0M
2021-12-03 62.13 62.21 60.96 61.06 0.0M
2021-12-02 61.68 61.90 61.05 61.63 0.0M
2021-12-01 62.60 62.98 62.40 62.98 0.1M
2021-11-30 62.48 62.67 61.91 62.17 0.0M
2021-11-29 62.77 62.97 62.34 62.82 0.0M
2021-11-26 62.52 62.90 61.89 62.00 0.0M
2021-11-25 63.98 64.05 63.69 63.82 0.0M
2021-11-24 63.33 63.79 63.08 63.78 0.0M
2021-11-23 63.44 63.73 62.89 63.07 0.0M
2021-11-22 64.21 64.72 64.06 64.30 0.0M
2021-11-19 63.65 63.95 63.65 63.82 0.0M
2021-11-18 63.17 63.37 62.97 63.21 0.0M
2021-11-17 63.30 63.37 63.14 63.32 0.0M
2021-11-16 62.77 63.19 62.60 63.15 0.0M
2021-11-15 62.39 62.56 62.27 62.54 0.0M
2021-11-12 61.99 62.27 61.78 62.27 0.0M
2021-11-11 62.02 62.07 61.79 61.99 0.0M
2021-11-10 61.89 61.94 61.30 61.84 0.0M
2021-11-09 61.91 62.20 61.41 61.69 0.0M
2021-11-08 62.33 62.33 62.04 62.16 0.0M
2021-11-05 62.06 62.64 62.06 62.41 0.0M
2021-11-04 61.62 62.06 61.43 61.95 0.0M
2021-11-03 61.20 61.20 60.74 60.86 0.0M
2021-11-02 60.72 60.98 60.55 60.98 0.0M
2021-11-01 60.89 61.12 60.50 60.61 0.1M
2021-10-29 59.61 60.47 59.34 60.43 0.0M
2021-10-28 59.88 60.10 59.63 59.79 0.0M
2021-10-27 59.78 59.93 59.59 59.90 0.0M
2021-10-26 59.70 60.02 59.58 59.79 0.0M
2021-10-25 58.87 59.10 58.76 59.00 0.0M
2021-10-22 58.98 59.12 58.62 58.62 0.0M
2021-10-21 58.72 59.04 58.71 58.92 0.0M
2021-10-20 59.02 59.21 58.98 59.02 0.0M
2021-10-19 58.78 58.99 58.69 58.98 0.0M
2021-10-18 58.51 58.73 58.27 58.71 0.0M
2021-10-15 58.15 58.44 58.05 58.44 0.1M
2021-10-14 57.47 57.94 57.43 57.93 0.0M
2021-10-13 57.13 57.38 57.00 57.00 0.0M
2021-10-12 56.96 57.65 56.91 57.31 0.0M
2021-10-11 57.41 57.88 57.37 57.83 0.0M
2021-10-08 57.88 57.95 57.62 57.72 0.0M
2021-10-07 57.59 58.05 57.57 57.97 0.0M
2021-10-06 56.54 56.96 56.20 56.81 0.0M
2021-10-05 56.28 57.04 56.28 56.93 0.0M
2021-10-04 56.98 57.02 55.91 55.95 0.0M
2021-10-01 56.25 56.91 56.09 56.91 0.1M
2021-09-30 57.38 57.40 57.05 57.05 0.0M
2021-09-29 56.96 57.33 56.95 57.06 0.0M
2021-09-28 57.41 57.57 56.68 56.68 0.0M
2021-09-27 58.32 58.36 57.60 57.80 0.0M
2021-09-24 57.59 57.95 57.55 57.77 0.0M
2021-09-23 57.56 57.83 57.40 57.78 0.0M
2021-09-22 57.17 57.20 56.88 57.20 0.0M
2021-09-21 57.00 57.26 56.75 57.26 0.0M
2021-09-20 57.37 57.37 56.55 56.56 0.1M
2021-09-17 58.47 58.47 57.80 57.83 0.0M
2021-09-16 58.11 58.31 57.86 57.95 0.0M
2021-09-15 57.90 57.96 57.55 57.66 0.0M
2021-09-14 58.03 58.03 57.68 57.86 0.0M
2021-09-13 58.15 58.39 57.76 57.78 0.0M
2021-09-10 58.31 58.47 58.02 58.02 0.0M
2021-09-09 58.38 58.75 58.20 58.45 0.0M
2021-09-08 58.64 58.74 58.36 58.40 0.0M
2021-09-07 58.58 58.68 58.37 58.60 0.0M
2021-09-06 58.65 58.78 58.57 58.78 0.0M
2021-09-03 58.38 58.42 58.08 58.42 0.0M
2021-09-02 58.54 58.64 58.43 58.50 0.0M
2021-09-01 58.84 58.87 58.51 58.67 0.1M
2021-08-31 58.90 58.90 58.44 58.71 0.0M
2021-08-30 58.17 58.63 58.17 58.63 0.0M
2021-08-27 58.02 58.15 57.88 58.09 0.0M
2021-08-26 57.95 58.18 57.86 57.96 0.0M
2021-08-25 58.21 58.23 58.06 58.14 0.1M
2021-08-24 58.27 58.34 58.04 58.15 0.1M
2021-08-23 57.88 58.09 57.51 58.09 0.1M
2021-08-20 57.09 57.65 56.86 57.53 0.0M
2021-08-19 57.08 57.17 56.47 57.15 0.1M
2021-08-18 57.75 57.75 57.49 57.61 0.0M
2021-08-17 57.55 57.76 57.44 57.70 0.1M
2021-08-16 57.41 57.47 56.93 57.13 0.0M
2021-08-13 57.64 57.66 57.42 57.45 0.0M
2021-08-12 57.47 57.55 57.19 57.55 0.0M
2021-08-11 57.50 57.61 57.28 57.30 0.0M
2021-08-10 57.44 57.69 57.32 57.40 0.0M
2021-08-09 57.26 57.43 57.25 57.43 0.0M
2021-08-06 57.45 57.50 57.11 57.34 0.0M
2021-08-05 57.06 57.16 56.71 57.06 0.0M
2021-08-04 56.79 56.87 56.43 56.71 0.0M
2021-08-03 56.60 56.60 56.18 56.35 0.0M
2021-08-02 56.72 56.72 56.38 56.66 0.1M
2021-07-30 56.43 56.49 56.10 56.38 0.0M
2021-07-29 57.11 57.11 56.74 56.84 0.0M
2021-07-28 57.08 57.45 57.06 57.21 0.0M
2021-07-27 57.39 57.57 56.79 56.79 0.0M
2021-07-26 57.56 57.56 57.11 57.36 0.0M
2021-07-23 57.12 57.34 56.93 57.34 0.0M
2021-07-22 56.66 56.70 56.38 56.70 0.0M
2021-07-21 56.26 56.37 56.17 56.29 0.1M
2021-07-20 55.89 56.13 55.68 56.04 0.0M
2021-07-19 56.20 56.20 55.17 55.62 0.0M
2021-07-16 56.97 56.97 56.40 56.47 0.2M
2021-07-15 57.21 57.21 56.66 56.82 0.1M
2021-07-14 57.09 57.20 56.94 57.07 0.0M
2021-07-13 56.91 57.23 56.58 57.23 0.0M
2021-07-12 56.71 56.71 56.20 56.55 0.0M
2021-07-09 56.08 56.41 56.02 56.40 0.0M
2021-07-08 56.65 56.65 55.44 55.78 0.0M
2021-07-07 56.66 56.66 56.37 56.49 0.0M
2021-07-06 56.15 56.32 55.79 56.24 0.1M
2021-07-05 55.79 56.02 55.77 55.98 0.0M
2021-07-02 55.62 55.81 55.52 55.67 0.1M
2021-07-01 55.31 55.45 55.02 55.31 0.1M
2021-06-30 55.11 55.23 54.89 55.17 0.0M
2021-06-29 54.93 55.12 54.84 54.97 0.0M
2021-06-28 54.65 54.82 54.54 54.73 0.0M
2021-06-25 54.89 54.89 54.39 54.51 0.0M
2021-06-24 54.57 54.80 54.47 54.80 0.0M
2021-06-23 54.51 54.56 54.27 54.31 0.0M
2021-06-22 54.44 54.44 53.91 54.33 0.0M
2021-06-21 53.86 54.09 53.59 54.03 0.1M
2021-06-18 54.63 54.63 53.85 53.85 0.0M
2021-06-17 53.63 54.27 53.42 54.27 0.0M
2021-06-16 53.37 53.38 53.17 53.28 0.0M
2021-06-15 53.46 53.50 53.15 53.15 0.0M
2021-06-14 53.40 53.54 53.21 53.32 0.0M
2021-06-11 52.94 53.33 52.93 53.32 0.0M
2021-06-10 52.46 52.93 52.42 52.87 0.0M
2021-06-09 52.39 52.63 52.33 52.57 0.0M
2021-06-08 52.45 52.62 52.26 52.29 0.0M
2021-06-07 52.44 52.44 52.11 52.11 0.0M
2021-06-04 52.21 52.36 51.88 52.32 0.0M
2021-06-03 51.99 51.99 51.48 51.92 0.0M
2021-06-02 51.90 51.95 51.61 51.89 0.0M
2021-06-01 51.89 52.01 51.49 51.65 0.1M
2021-05-31 52.18 52.18 51.60 51.78 0.0M
2021-05-28 52.15 52.15 51.85 51.94 0.0M
2021-05-27 51.87 51.99 51.67 51.87 0.0M
2021-05-26 51.80 51.93 51.63 51.86 0.0M
2021-05-25 51.84 51.84 51.54 51.54 0.0M
2021-05-21 51.24 51.58 51.20 51.34 0.0M
2021-05-20 50.68 51.16 50.40 51.16 0.0M
2021-05-19 50.62 50.62 49.92 50.26 0.0M
2021-05-18 51.42 51.46 51.08 51.17 0.1M
2021-05-17 51.39 51.39 51.04 51.12 0.0M
2021-05-14 51.05 51.31 50.86 51.31 0.1M
2021-05-13 50.56 51.09 50.05 50.87 0.1M
2021-05-12 51.09 51.09 50.67 50.68 0.1M
2021-05-11 51.26 51.26 50.47 50.98 0.1M
2021-05-10 52.51 52.51 51.75 51.80 0.0M
2021-05-07 52.44 52.48 52.24 52.48 0.0M
2021-05-06 52.21 52.25 51.65 52.16 0.0M
2021-05-05 52.19 52.66 52.15 52.47 0.0M
2021-05-04 52.61 52.77 51.79 51.81 0.0M
2021-05-03 52.85 52.92 52.52 52.60 0.1M
2021-04-30 52.89 52.89 52.44 52.68 0.0M
2021-04-29 52.87 52.97 52.46 52.46 0.0M
2021-04-28 52.93 52.93 52.51 52.61 0.0M
2021-04-27 53.00 53.00 52.40 52.49 0.0M
2021-04-26 52.73 52.73 52.30 52.69 0.0M
2021-04-23 52.34 52.59 52.16 52.59 0.0M
2021-04-22 52.78 52.92 52.60 52.89 0.0M
2021-04-21 52.64 52.64 52.31 52.56 0.0M
2021-04-20 52.76 52.80 52.23 52.27 0.0M
2021-04-19 53.41 53.41 52.80 52.83 0.0M
2021-04-16 53.22 53.27 52.95 53.08 0.0M
2021-04-15 52.94 53.17 52.64 53.07 0.1M
2021-04-14 52.97 53.05 52.63 52.69 0.0M
2021-04-13 52.85 52.88 52.61 52.82 0.0M
2021-04-12 52.80 52.91 52.55 52.55 0.0M
2021-04-09 52.49 52.60 52.40 52.56 0.0M
2021-04-08 52.56 52.62 52.36 52.46 0.0M
2021-04-07 52.37 52.37 51.89 52.12 0.0M
2021-04-06 52.55 52.55 52.11 52.28 0.1M
2021-04-01 51.49 51.64 51.35 51.57 0.0M
2021-03-31 50.96 51.24 50.76 51.24 0.0M
2021-03-30 51.00 51.00 50.70 50.80 0.0M
2021-03-29 50.56 50.73 50.34 50.61 0.0M
2021-03-26 50.54 50.54 49.96 50.21 0.0M
2021-03-25 50.06 50.16 49.61 49.95 0.0M
2021-03-24 50.44 50.59 50.29 50.30 0.1M
2021-03-23 50.22 50.65 50.00 50.53 0.0M
2021-03-22 49.87 50.32 49.72 50.32 0.0M
2021-03-19 49.75 49.99 49.53 49.74 0.0M
2021-03-18 50.29 50.33 50.09 50.09 0.0M
2021-03-17 50.64 50.69 50.15 50.17 0.0M
2021-03-16 50.39 50.90 50.25 50.70 0.0M
2021-03-15 50.03 50.25 49.87 49.93 0.0M
2021-03-12 49.84 49.96 49.63 49.74 0.0M
2021-03-11 50.10 50.29 49.89 50.28 0.0M
2021-03-10 49.64 50.02 49.51 49.79 0.0M
2021-03-09 49.08 49.82 49.04 49.72 0.0M
2021-03-08 48.83 49.58 48.62 49.39 0.0M
2021-03-05 48.20 48.84 47.93 48.08 0.0M
2021-03-04 48.40 48.81 48.08 48.73 0.1M
2021-03-03 49.43 49.62 48.67 48.88 0.1M
2021-03-02 49.74 49.74 49.26 49.26 0.0M
2021-03-01 49.25 49.58 49.09 49.58 0.1M
2021-02-26 48.32 48.71 47.90 48.71 0.0M
2021-02-25 49.88 49.88 48.89 48.92 0.0M
2021-02-24 48.99 49.57 48.98 49.44 0.0M
2021-02-23 49.44 49.44 48.14 48.89 0.0M
2021-02-22 49.46 49.49 49.27 49.42 0.0M
2021-02-19 50.27 50.48 50.10 50.20 0.0M
2021-02-18 50.65 50.69 50.10 50.28 0.0M
2021-02-17 50.90 50.90 50.51 50.56 0.0M
2021-02-16 51.08 51.08 50.64 50.66 0.0M
2021-02-15 50.77 50.88 50.58 50.88 0.0M
2021-02-12 50.25 50.41 50.24 50.40 0.0M
2021-02-11 50.37 50.45 50.24 50.38 0.0M
2021-02-10 50.63 50.63 49.81 50.12 0.0M
2021-02-09 50.47 50.65 50.30 50.49 0.0M
2021-02-08 50.69 50.74 50.56 50.56 0.0M
2021-02-05 50.62 50.76 50.31 50.41 0.0M
2021-02-04 50.02 50.30 50.02 50.22 0.0M
2021-02-03 50.11 50.20 49.88 49.92 0.0M
2021-02-02 49.33 49.86 49.21 49.78 0.0M
2021-02-01 48.28 48.70 48.14 48.70 0.1M
2021-01-29 48.30 48.57 47.92 47.92 0.0M
2021-01-28 48.49 49.27 47.95 49.23 0.0M
2021-01-27 49.89 50.07 49.16 49.24 0.0M
2021-01-26 49.54 49.77 49.49 49.65 0.0M
2021-01-25 49.63 49.78 48.89 49.35 0.0M
2021-01-22 49.21 49.39 49.00 49.25 0.0M
2021-01-21 49.64 49.64 49.32 49.48 0.1M
2021-01-20 48.48 49.25 48.38 49.18 0.0M
2021-01-19 48.28 48.30 48.00 48.02 0.0M
2021-01-18 47.91 48.07 47.82 48.00 0.0M
2021-01-15 48.11 48.30 47.86 48.17 0.0M
2021-01-14 48.46 48.69 48.37 48.47 0.0M
2021-01-13 47.96 48.38 47.94 48.31 0.0M
2021-01-12 48.35 48.39 48.00 48.08 0.0M
2021-01-11 48.47 48.54 48.28 48.37 0.0M
2021-01-08 48.11 48.24 47.98 48.04 0.0M
2021-01-07 47.20 47.81 47.09 47.73 0.0M
2021-01-06 46.91 47.40 46.65 47.38 0.0M
2021-01-05 47.16 47.23 46.76 47.08 0.0M
2021-01-04 47.84 47.84 46.98 46.98 0.1M