iShares STOXX Europe 50 UCITS ETF (DE)
WKN: 593394 / ISIN: DE0005933949Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 23.12.25 | 48,54 | 48,83 | 48,54 | 48,73 | 27391 |
| 22.12.25 | 48,53 | 48,59 | 48,31 | 48,38 | 2563 |
| 19.12.25 | 48,50 | 48,57 | 48,50 | 48,48 | 536 |
| 18.12.25 | 47,97 | 48,06 | 47,97 | 48,10 | 611 |
| 17.12.25 | 48,08 | 48,21 | 47,86 | 47,78 | 522 |
| 16.12.25 | 48,15 | 48,26 | 47,83 | 47,99 | 2358 |
| 15.12.25 | 47,93 | 48,28 | 47,93 | 48,18 | 701 |
| 12.12.25 | 48,42 | 48,49 | 47,95 | 48,04 | 3237 |
| 11.12.25 | 48,02 | 48,25 | 48,00 | 48,39 | 491 |
| 10.12.25 | 47,79 | 47,90 | 47,78 | 48,19 | 28 |
| 09.12.25 | 47,99 | 47,99 | 47,87 | 47,80 | 53 |
| 08.12.25 | 48,00 | 48,02 | 47,85 | 47,93 | 3074 |
| 05.12.25 | 48,16 | 48,25 | 48,07 | 47,98 | 529 |
| 04.12.25 | 47,98 | 48,13 | 47,98 | 48,08 | 2 |
| 03.12.25 | 48,08 | 48,16 | 47,89 | 48,13 | 882 |
| 02.12.25 | 47,79 | 48,06 | 47,79 | 47,97 | 322 |
| 01.12.25 | 47,76 | 47,91 | 47,68 | 47,83 | 1208 |
| 28.11.25 | 47,76 | 48,04 | 47,76 | 47,92 | 19 |
| 27.11.25 | 47,70 | 47,77 | 47,70 | 47,75 | 93 |
| 26.11.25 | 47,37 | 47,75 | 47,37 | 47,83 | 175 |
| 25.11.25 | 46,83 | 47,31 | 46,82 | 47,44 | 45 |
| 24.11.25 | 47,23 | 47,23 | 46,69 | 46,89 | 1384 |
| 21.11.25 | 46,42 | 47,22 | 46,42 | 47,15 | 847 |
| 20.11.25 | 47,41 | 47,46 | 46,48 | 46,40 | 421 |
| 19.11.25 | 46,98 | 47,13 | 46,89 | 47,09 | 406 |
