iShares MSCI Europe ex-UK UCITS ETF
WKN: A0J204 / ISIN: IE00B14X4N27Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.08.25 | 46,43 | 46,43 | 46,43 | 46,20 | 1 |
| 05.08.25 | 46,38 | 46,40 | 46,38 | 46,29 | 97 |
| 04.08.25 | 45,73 | 46,19 | 45,73 | 46,24 | 233 |
| 01.08.25 | 46,18 | 46,18 | 45,56 | 45,59 | 1225 |
| 31.07.25 | 47,38 | 47,38 | 46,60 | 46,67 | 3 |
| 30.07.25 | 47,20 | 47,28 | 47,12 | 47,21 | 415 |
| 29.07.25 | 47,47 | 47,47 | 47,47 | 47,19 | 1 |
| 28.07.25 | 47,79 | 47,85 | 47,44 | 47,25 | 188 |
| 25.07.25 | 47,15 | 47,34 | 47,15 | 47,50 | 4 |
| 24.07.25 | 47,86 | 47,86 | 47,42 | 47,34 | 1615 |
| 23.07.25 | 47,32 | 47,32 | 47,32 | 47,85 | 56 |
| 22.07.25 | 46,83 | 46,83 | 46,83 | 46,87 | 3 |
| 21.07.25 | 47,16 | 47,16 | 47,01 | 46,93 | 35 |
| 18.07.25 | 47,28 | 47,33 | 47,28 | 46,98 | 46 |
| 17.07.25 | 47,09 | 47,11 | 47,00 | 47,21 | 1051 |
| 16.07.25 | 46,84 | 46,96 | 46,84 | 46,97 | 327 |
| 15.07.25 | 47,35 | 47,35 | 47,24 | 47,00 | 78 |
| 14.07.25 | 47,01 | 47,01 | 46,96 | 47,24 | 129 |
| 11.07.25 | 47,62 | 47,62 | 47,62 | 47,22 | 3 |
| 10.07.25 | 47,79 | 47,84 | 47,78 | 47,78 | 556 |
| 09.07.25 | 47,77 | 47,77 | 47,77 | 47,77 | 0 |
| 08.07.25 | 46,99 | 46,99 | 46,95 | 47,29 | 80 |
| 07.07.25 | 46,78 | 46,94 | 46,78 | 46,86 | 143 |
| 04.07.25 | 46,60 | 46,60 | 46,60 | 46,60 | 0 |
| 03.07.25 | 46,87 | 46,87 | 46,86 | 46,96 | 252 |
