iShares MSCI Europe ex-UK UCITS ETF
WKN: A0J204 / ISIN: IE00B14X4N27Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.10.25 | 49,02 | 49,06 | 48,67 | 48,86 | 80 |
| 14.10.25 | 48,90 | 48,90 | 48,90 | 48,86 | 30 |
| 13.10.25 | 48,83 | 48,83 | 48,56 | 48,78 | 6 |
| 10.10.25 | 49,21 | 49,21 | 48,43 | 48,30 | 22 |
| 09.10.25 | 49,44 | 49,44 | 49,21 | 49,12 | 27 |
| 08.10.25 | 48,99 | 49,37 | 48,99 | 49,33 | 1373 |
| 07.10.25 | 49,00 | 49,15 | 49,00 | 48,92 | 52 |
| 06.10.25 | 49,17 | 49,17 | 48,91 | 49,15 | 882 |
| 03.10.25 | 49,04 | 49,07 | 49,04 | 49,05 | 152 |
| 02.10.25 | 48,91 | 49,00 | 48,89 | 49,00 | 345 |
| 01.10.25 | 48,04 | 48,49 | 48,04 | 48,71 | 179 |
| 30.09.25 | 48,05 | 48,05 | 48,05 | 48,05 | 0 |
| 29.09.25 | 47,90 | 47,90 | 47,68 | 47,80 | 45 |
| 26.09.25 | 47,45 | 47,60 | 47,45 | 47,68 | 1517 |
| 25.09.25 | 47,47 | 47,47 | 47,47 | 47,46 | 3 |
| 24.09.25 | 47,65 | 47,65 | 47,59 | 47,61 | 1459 |
| 23.09.25 | 47,66 | 47,92 | 47,66 | 47,68 | 722 |
| 22.09.25 | 47,54 | 47,59 | 47,54 | 47,66 | 13 |
| 19.09.25 | 47,91 | 47,91 | 47,73 | 47,74 | 103 |
| 18.09.25 | 47,21 | 47,76 | 47,21 | 47,71 | 751 |
| 17.09.25 | 47,24 | 47,24 | 47,24 | 47,24 | 0 |
| 16.09.25 | 47,70 | 47,70 | 47,34 | 47,30 | 103 |
| 15.09.25 | 47,67 | 47,82 | 47,67 | 47,76 | 143 |
| 12.09.25 | 47,36 | 47,41 | 47,36 | 47,54 | 125 |
| 11.09.25 | 47,32 | 47,32 | 47,32 | 47,60 | 1 |
