iShares MSCI Europe ESG Enhanced CTB UCITS ETF EUR Acc (EDM6)

EDM6
🏛️ 德国 →
8.17
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
09:00 8.17 8.17 8.17 8.17 0.0K
09:20 8.14 8.14 8.14 8.14 0.2K
10:00 8.16 8.16 8.16 8.16 0.9K
11:10 8.16 8.16 8.16 8.16 1.3K
12:35 8.16 8.16 8.16 8.16 1.9K
12:40 8.16 8.16 8.16 8.16 1.7K
12:45 8.16 8.16 8.16 8.16 1.8K
12:50 8.16 8.16 8.16 8.16 1.7K
13:00 8.16 8.16 8.15 8.15 1.8K
13:05 8.16 8.16 8.16 8.16 2.2K
13:10 8.16 8.16 8.16 8.16 1.7K
13:30 8.16 8.16 8.16 8.16 0.2K
13:45 8.16 8.16 8.16 8.16 1.5K
13:55 8.16 8.16 8.16 8.16 1.7K
14:00 8.16 8.16 8.16 8.16 0.6K
14:30 8.16 8.16 8.16 8.17 1.8K
14:35 8.16 8.16 8.16 8.16 1.6K
14:45 8.16 8.16 8.16 8.16 1.7K
15:00 8.16 8.16 8.16 8.16 1.7K
15:30 8.15 8.15 8.15 8.15 1.7K
16:00 8.16 8.16 8.16 8.16 0.1K
16:05 8.15 8.15 8.15 8.15 0.0K
16:10 8.15 8.15 8.15 8.15 3.3K
16:35 8.15 8.15 8.15 8.15 68.3K
17:05 8.16 8.16 8.16 8.16 5.2K
17:15 8.15 8.16 8.15 8.16 1.5K
17:25 8.17 8.17 8.17 8.17 0.9K
17:35 8.16 8.16 8.16 8.16 18.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.12 8.18 8.12 8.17 0.1M
2025-09-25 8.13 8.13 8.10 8.11 0.0M
2025-09-24 8.16 8.18 8.14 8.16 0.2M
2025-09-23 8.17 8.21 8.17 8.19 0.1M
2025-09-22 8.17 8.17 8.14 8.16 0.1M
2025-09-19 8.17 8.20 8.16 8.17 0.0M
2025-09-18 8.14 8.18 8.14 8.18 0.0M
2025-09-17 8.12 8.13 8.11 8.12 0.0M
2025-09-16 8.20 8.20 8.11 8.11 0.1M
2025-09-15 8.20 8.23 8.20 8.21 0.1M
2025-09-12 8.19 8.19 8.16 8.18 0.0M
2025-09-11 8.16 8.19 8.16 8.18 0.0M
2025-09-10 8.19 8.20 8.15 8.15 0.0M
2025-09-09 8.17 8.17 8.14 8.16 0.0M
2025-09-08 8.14 8.17 8.13 8.16 0.1M
2025-09-05 8.14 8.15 8.10 8.12 0.1M
2025-09-04 8.07 8.12 8.07 8.11 0.1M
2025-09-03 8.04 8.06 8.00 8.05 0.9M
2025-09-02 8.13 8.13 7.99 7.99 0.5M
2025-09-01 8.15 8.15 8.12 8.14 0.2M
2025-08-29 8.17 8.17 8.12 8.12 0.1M
2025-08-28 8.22 8.22 8.17 8.19 0.1M
2025-08-27 8.21 8.22 8.18 8.20 0.0M
2025-08-26 8.21 8.22 8.20 8.20 0.1M
2025-08-25 8.30 8.30 8.26 8.26 0.0M
2025-08-22 8.26 8.32 8.26 8.31 0.0M
2025-08-21 8.27 8.28 8.23 8.27 0.0M
2025-08-20 8.24 8.28 8.24 8.28 0.0M
2025-08-19 8.21 8.28 8.21 8.28 0.1M
2025-08-18 8.20 8.20 8.16 8.19 0.0M
2025-08-15 8.24 8.24 8.18 8.20 0.1M
2025-08-14 8.17 8.20 8.16 8.20 0.1M
2025-08-13 8.12 8.15 8.12 8.14 0.1M
2025-08-12 8.11 8.11 8.07 8.09 0.0M
2025-08-11 8.11 8.11 8.07 8.07 0.1M
2025-08-08 8.07 8.09 8.06 8.08 0.0M
2025-08-07 7.98 8.06 7.98 8.06 0.1M
2025-08-06 7.99 8.00 7.95 7.96 0.2M
2025-08-05 8.00 8.01 7.97 7.97 0.0M
2025-08-04 7.89 7.97 7.89 7.97 0.0M
2025-08-01 7.96 7.96 7.85 7.85 0.1M
2025-07-31 8.14 8.15 8.05 8.06 0.1M
2025-07-30 8.10 8.14 8.10 8.13 0.1M
2025-07-29 8.14 8.19 8.13 8.13 0.1M
2025-07-28 8.20 8.20 8.11 8.12 0.0M
2025-07-25 8.10 8.12 8.09 8.12 0.0M
2025-07-24 8.15 8.16 8.13 8.13 0.1M
2025-07-23 8.10 8.13 8.10 8.11 0.1M
2025-07-22 8.05 8.05 8.01 8.04 0.0M
2025-07-21 8.08 8.08 8.05 8.07 0.0M
2025-07-18 8.10 8.10 8.06 8.07 0.1M
2025-07-17 8.04 8.08 8.04 8.08 0.0M
2025-07-16 8.01 8.04 7.97 7.97 0.1M
2025-07-15 8.09 8.10 8.03 8.03 0.1M
2025-07-14 8.02 8.06 8.02 8.06 0.1M
2025-07-11 8.13 8.13 8.05 8.06 0.1M
2025-07-10 8.15 8.17 8.15 8.16 0.1M
2025-07-09 8.07 8.13 8.06 8.12 0.1M
2025-07-08 8.03 8.06 8.01 8.06 0.0M
2025-07-07 7.99 8.03 7.99 8.03 0.1M
2025-07-04 8.00 8.00 7.97 7.99 0.1M
2025-07-03 8.03 8.04 8.00 8.04 0.1M
2025-07-02 8.03 8.03 7.97 8.00 0.3M
2025-07-01 8.02 8.02 7.95 7.99 0.1M
2025-06-30 8.05 8.05 7.99 7.99 1.8M
2025-06-27 7.99 8.04 7.99 8.04 0.4M
2025-06-26 7.96 7.96 7.92 7.94 0.0M
2025-06-25 8.02 8.02 7.94 7.94 0.0M
2025-06-24 8.04 8.04 7.99 8.01 0.0M
2025-06-23 7.91 7.94 7.88 7.92 0.1M
2025-06-20 7.96 8.00 7.94 7.95 0.1M
2025-06-19 7.95 7.96 7.92 7.92 0.0M
2025-06-18 8.01 8.01 7.97 7.99 0.0M
2025-06-17 8.03 8.04 8.00 8.02 0.0M
2025-06-16 8.07 8.10 8.06 8.08 0.4M
2025-06-13 8.04 8.09 8.02 8.06 0.1M
2025-06-12 8.13 8.15 8.09 8.13 0.0M
2025-06-11 8.19 8.23 8.16 8.16 0.1M
2025-06-10 8.20 8.20 8.18 8.19 0.1M
2025-06-09 8.21 8.21 8.18 8.20 0.0M
2025-06-06 8.16 8.21 8.16 8.21 0.1M
2025-06-05 8.16 8.19 8.12 8.17 0.0M
2025-06-04 8.12 8.17 8.12 8.15 0.9M
2025-06-03 8.13 8.13 8.08 8.09 0.3M
2025-06-02 8.10 8.11 8.06 8.10 0.0M
2025-05-30 8.12 8.16 8.11 8.11 0.4M
2025-05-29 8.16 8.16 8.10 8.10 0.0M
2025-05-28 8.16 8.16 8.11 8.11 0.0M
2025-05-27 8.16 8.18 8.16 8.16 0.1M
2025-05-26 8.15 8.16 8.14 8.16 0.0M
2025-05-23 8.16 8.16 7.98 8.09 0.1M
2025-05-22 8.15 8.15 8.08 8.14 0.1M
2025-05-21 8.18 8.19 8.15 8.19 0.0M
2025-05-20 8.15 8.20 8.14 8.20 0.0M
2025-05-19 8.11 8.14 8.07 8.14 0.1M
2025-05-16 8.12 8.13 8.08 8.11 0.1M
2025-05-15 8.01 8.09 8.00 8.09 0.0M
2025-05-14 8.03 8.05 8.00 8.05 0.1M
2025-05-13 8.04 8.06 8.03 8.05 0.0M
2025-05-12 8.02 8.04 7.98 8.03 0.1M
2025-05-09 7.91 7.95 7.91 7.95 0.2M
2025-05-08 7.88 7.94 7.88 7.89 0.0M
2025-05-07 7.88 7.88 7.85 7.87 0.3M
2025-05-06 7.94 7.94 7.86 7.90 0.3M
2025-05-05 7.91 7.94 7.89 7.94 0.0M
2025-05-02 7.83 7.90 7.81 7.90 0.1M
2025-04-30 7.75 7.77 7.68 7.77 0.2M
2025-04-29 7.71 7.73 7.69 7.73 0.0M
2025-04-28 7.69 7.71 7.67 7.69 0.0M
2025-04-25 7.66 7.67 7.62 7.67 0.2M
2025-04-24 7.58 7.63 7.54 7.63 0.7M
2025-04-23 7.56 7.64 7.56 7.58 0.4M
2025-04-22 7.37 7.47 7.36 7.47 0.2M
2025-04-17 7.42 7.43 7.39 7.42 0.0M
2025-04-16 7.39 7.44 7.36 7.44 0.1M
2025-04-15 7.38 7.46 7.38 7.46 0.2M
2025-04-14 7.26 7.34 7.25 7.34 0.1M
2025-04-11 7.22 7.22 7.06 7.15 0.1M
2025-04-10 7.36 7.37 7.14 7.14 0.2M
2025-04-09 6.95 7.00 6.81 6.87 0.1M
2025-04-08 7.01 7.20 6.99 7.15 0.2M
2025-04-07 6.87 7.08 6.85 6.93 0.2M
2025-04-04 7.56 7.57 7.23 7.27 0.2M
2025-04-03 7.72 7.75 7.62 7.63 0.2M
2025-04-02 7.84 7.84 7.78 7.84 0.1M
2025-04-01 7.87 7.88 7.82 7.87 0.2M
2025-03-31 7.83 7.84 7.77 7.79 0.1M
2025-03-28 7.94 7.97 7.90 7.91 0.0M
2025-03-27 7.92 7.96 7.90 7.96 0.0M
2025-03-26 8.04 8.04 7.97 7.97 0.1M
2025-03-25 8.01 8.06 8.00 8.04 0.1M
2025-03-24 8.03 8.05 7.96 7.98 0.1M
2025-03-21 8.02 8.02 7.97 7.99 0.0M
2025-03-20 8.07 8.08 8.01 8.05 0.0M
2025-03-19 8.02 8.07 8.02 8.07 0.1M
2025-03-18 8.02 8.06 8.02 8.04 0.1M
2025-03-17 7.94 8.00 7.94 7.99 0.1M
2025-03-14 7.86 7.94 7.85 7.93 0.1M
2025-03-13 7.86 7.91 7.84 7.84 0.2M
2025-03-12 7.87 7.96 7.83 7.88 0.1M
2025-03-11 7.93 7.95 7.80 7.82 0.3M
2025-03-10 8.08 8.08 7.95 7.96 3.6M
2025-03-07 8.04 8.08 8.01 8.07 0.1M
2025-03-06 8.13 8.14 8.02 8.08 0.2M
2025-03-05 8.11 8.15 8.10 8.10 0.1M
2025-03-04 8.16 8.16 8.03 8.03 0.3M
2025-03-03 8.18 8.25 8.13 8.23 1.4M
2025-02-28 8.12 8.18 8.10 8.18 0.1M
2025-02-27 8.16 8.18 8.14 8.18 0.0M
2025-02-26 8.17 8.22 8.16 8.22 0.0M
2025-02-25 8.12 8.17 8.11 8.15 0.1M
2025-02-24 8.15 8.15 8.11 8.13 0.0M
2025-02-21 8.11 8.16 8.11 8.16 0.1M
2025-02-20 8.11 8.13 8.09 8.10 0.1M
2025-02-19 8.17 8.17 8.09 8.10 0.1M
2025-02-18 8.15 8.17 8.13 8.17 0.0M
2025-02-17 8.10 8.14 8.10 8.14 0.1M
2025-02-14 8.12 8.13 8.09 8.10 0.2M
2025-02-13 8.08 8.12 8.06 8.12 0.1M
2025-02-12 8.04 8.04 8.01 8.03 0.0M
2025-02-11 8.01 8.03 8.00 8.03 0.1M
2025-02-10 7.99 8.02 7.99 8.01 0.1M
2025-02-07 8.00 8.01 7.97 7.97 0.0M
2025-02-06 7.95 8.02 7.95 8.02 0.0M
2025-02-05 7.87 7.91 7.87 7.91 0.1M
2025-02-04 7.85 7.88 7.82 7.88 0.1M
2025-02-03 7.81 7.86 7.81 7.86 0.2M
2025-01-31 7.93 7.95 7.93 7.93 0.1M
2025-01-30 7.87 7.92 7.87 7.92 0.1M
2025-01-29 7.86 7.87 7.85 7.86 0.0M
2025-01-28 7.82 7.85 7.80 7.82 0.0M
2025-01-27 7.74 7.80 7.73 7.80 0.1M
2025-01-24 7.82 7.83 7.78 7.79 0.2M
2025-01-23 7.77 7.81 7.76 7.81 0.0M
2025-01-22 7.76 7.80 7.76 7.77 0.1M
2025-01-21 7.70 7.75 7.70 7.75 0.0M
2025-01-20 7.71 7.73 7.68 7.71 0.1M
2025-01-17 7.69 7.71 7.68 7.70 0.0M
2025-01-16 7.63 7.68 7.62 7.68 0.0M
2025-01-15 7.51 7.59 7.50 7.59 0.0M
2025-01-14 7.53 7.54 7.48 7.48 0.1M
2025-01-13 7.49 7.50 7.46 7.48 0.1M
2025-01-10 7.60 7.60 7.53 7.53 0.1M
2025-01-09 7.53 7.61 7.53 7.61 0.0M
2025-01-08 7.59 7.62 7.53 7.58 0.1M
2025-01-07 7.56 7.60 7.53 7.59 0.1M
2025-01-06 7.51 7.59 7.50 7.59 0.1M
2025-01-03 7.53 7.53 7.48 7.50 0.1M
2025-01-02 7.51 7.55 7.46 7.55 0.2M