iShares Core EURO STOXX 50 UCITS ETF (DE)

STX50EEX
🏛️ Alemania →
55.34
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 55.04 55.04 55.04 55.04 1.8K
09:05 55.02 55.02 55.02 55.02 0.0K
09:15 55.04 55.04 55.03 55.03 10.7K
09:40 55.12 55.15 55.12 55.13 3.8K
09:45 55.16 55.16 55.16 55.16 41.8K
09:55 55.12 55.12 55.12 55.12 0.0K
10:00 55.12 55.12 55.10 55.12 16.0K
10:05 55.15 55.15 55.15 55.15 8.1K
10:15 55.14 55.14 55.14 55.14 0.0K
10:25 55.08 55.08 55.08 55.08 5.0K
10:40 55.05 55.05 55.05 55.05 24.5K
10:50 55.00 55.00 55.00 55.00 0.0K
10:55 54.99 54.99 54.99 54.99 3.5K
11:00 54.94 54.94 54.94 54.94 92.9K
11:05 54.99 54.99 54.99 54.99 29.3K
11:10 54.99 54.99 54.99 54.99 95.2K
11:30 54.98 54.98 54.98 54.98 41.0K
11:55 55.00 55.00 55.00 55.00 10.7K
12:00 55.04 55.04 55.04 55.04 0.1K
12:05 55.00 55.00 55.00 55.00 0.3K
12:15 55.02 55.02 55.02 55.02 0.1K
12:20 55.02 55.02 55.02 55.02 0.0K
12:25 55.02 55.02 55.01 55.01 10.7K
12:30 55.00 55.01 55.00 55.01 0.1K
12:35 55.02 55.02 55.02 55.02 0.0K
12:45 54.99 54.99 54.99 54.99 0.1K
12:55 55.00 55.00 55.00 55.00 0.1K
13:10 55.01 55.01 55.01 55.01 0.0K
13:15 54.98 55.00 54.98 55.00 0.0K
13:30 55.09 55.09 55.09 55.09 0.1K
13:50 55.20 55.20 55.19 55.19 82.8K
14:15 55.17 55.19 55.17 55.19 0.0K
14:20 55.18 55.18 55.18 55.18 0.0K
14:30 55.16 55.22 55.16 55.22 8.1K
14:35 55.27 55.27 55.27 55.27 5.0K
14:40 55.35 55.35 55.35 55.35 3.2K
14:50 55.28 55.28 55.28 55.28 0.0K
15:05 55.28 55.28 55.28 55.28 0.1K
15:30 55.30 55.33 55.30 55.32 0.6K
15:35 55.27 55.30 55.27 55.30 0.1K
15:55 55.34 55.34 55.34 55.34 0.1K
16:00 55.39 55.39 55.37 55.37 8.2K
16:05 55.30 55.30 55.29 55.29 45.5K
16:20 55.25 55.25 55.25 55.25 0.1K
16:25 55.24 55.24 55.24 55.24 0.7K
16:35 55.23 55.23 55.23 55.23 0.0K
16:40 55.25 55.25 55.25 55.25 9.8K
16:45 55.24 55.24 55.23 55.23 0.0K
17:00 55.27 55.27 55.27 55.27 0.1K
17:05 55.28 55.28 55.28 55.28 15.0K
17:10 55.27 55.27 55.26 55.26 5.4K
17:15 55.28 55.28 55.28 55.28 1.0K
17:20 55.30 55.30 55.30 55.30 0.0K
17:25 55.29 55.31 55.28 55.31 23.1K
17:35 55.34 55.34 55.34 55.34 62.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 55.02 55.39 54.94 55.34 0.7M
2025-09-25 54.80 54.89 54.49 54.75 0.3M
2025-09-24 55.01 55.12 54.82 54.96 0.2M
2025-09-23 54.83 55.25 54.78 55.09 0.3M
2025-09-22 54.90 54.90 54.56 54.73 0.5M
2025-09-19 54.92 55.24 54.84 54.92 3.8M
2025-09-18 54.36 54.94 54.36 54.91 1.0M
2025-09-17 54.19 54.26 53.92 54.02 0.3M
2025-09-16 54.68 54.76 54.02 54.05 0.4M
2025-09-15 54.52 54.78 54.48 54.72 2.8M
2025-09-12 55.01 55.03 54.71 54.98 0.4M
2025-09-11 54.73 55.10 54.61 54.96 0.1M
2025-09-10 55.02 55.20 54.62 54.66 0.6M
2025-09-09 54.80 54.97 54.53 54.75 1.2M
2025-09-08 54.57 54.79 54.42 54.73 0.5M
2025-09-05 54.77 54.82 54.14 54.30 0.3M
2025-09-04 54.34 54.63 54.26 54.57 0.3M
2025-09-03 54.40 54.55 54.17 54.34 0.3M
2025-09-02 54.75 54.76 53.99 53.99 3.4M
2025-09-01 54.73 54.82 54.65 54.76 3.3M
2025-08-29 54.89 54.94 54.53 54.53 0.3M
2025-08-28 55.23 55.35 54.82 55.02 0.1M
2025-08-27 55.02 55.06 54.69 54.99 0.3M
2025-08-26 55.03 55.15 54.79 54.88 0.4M
2025-08-25 55.75 55.83 55.45 55.45 0.2M
2025-08-22 55.61 56.16 55.60 55.95 0.2M
2025-08-21 55.72 55.72 55.43 55.68 0.2M
2025-08-20 55.59 55.96 55.59 55.76 0.3M
2025-08-19 55.56 55.93 55.45 55.87 0.4M
2025-08-18 55.42 55.45 55.16 55.37 0.1M
2025-08-15 55.67 55.78 55.51 55.59 0.5M
2025-08-14 54.92 55.41 54.92 55.41 0.2M
2025-08-13 54.66 54.98 54.65 54.92 0.1M
2025-08-12 54.51 54.52 54.14 54.40 0.2M
2025-08-11 54.67 54.68 54.30 54.35 0.4M
2025-08-08 54.41 54.67 54.33 54.49 3.9M
2025-08-07 53.85 54.61 53.81 54.40 3.0M
2025-08-06 53.77 53.89 53.60 53.70 0.3M
2025-08-05 53.71 53.75 53.43 53.54 0.7M
2025-08-04 52.91 53.48 52.91 53.48 1.3M
2025-08-01 53.62 53.70 52.60 52.69 3.8M
2025-07-31 55.10 55.22 54.23 54.24 0.7M
2025-07-30 54.74 55.08 54.65 54.96 0.7M
2025-07-29 54.58 55.14 54.58 54.80 0.4M
2025-07-28 55.20 55.22 54.31 54.37 2.5M
2025-07-25 54.24 54.65 54.19 54.55 0.2M
2025-07-24 54.89 54.99 54.42 54.55 1.0M
2025-07-23 54.46 54.74 54.30 54.45 1.6M
2025-07-22 54.28 54.30 53.80 53.90 3.3M
2025-07-21 54.59 54.60 54.20 54.44 0.2M
2025-07-18 54.97 55.05 54.55 54.56 0.1M
2025-07-17 54.50 54.78 54.37 54.78 0.5M
2025-07-16 54.19 54.48 53.96 53.96 0.8M
2025-07-15 54.90 54.95 54.50 54.50 0.6M
2025-07-14 54.37 54.68 54.34 54.68 0.3M
2025-07-11 55.15 55.16 54.66 54.82 0.3M
2025-07-10 55.61 55.68 55.35 55.38 1.1M
2025-07-09 54.89 55.51 54.85 55.47 5.8M
2025-07-08 54.45 54.76 54.33 54.76 0.3M
2025-07-07 53.95 54.41 53.90 54.41 0.1M
2025-07-04 54.16 54.16 53.72 53.86 0.2M
2025-07-03 54.29 54.39 53.98 54.39 0.3M
2025-07-02 54.12 54.20 53.86 54.13 0.7M
2025-07-01 54.11 54.12 53.64 53.76 0.6M
2025-06-30 54.37 54.37 53.96 54.03 0.3M
2025-06-27 53.83 54.25 53.82 54.25 0.2M
2025-06-26 53.68 53.68 53.20 53.42 0.2M
2025-06-25 54.06 54.15 53.46 53.46 0.3M
2025-06-24 54.22 54.22 53.82 53.95 0.4M
2025-06-23 53.04 53.46 52.83 53.18 0.2M
2025-06-20 53.27 53.74 53.24 53.33 0.3M
2025-06-19 53.30 53.32 52.93 52.94 2.7M
2025-06-18 53.87 53.89 53.45 53.58 0.2M
2025-06-17 53.82 53.92 53.55 53.79 0.2M
2025-06-16 54.07 54.37 53.94 54.30 1.8M
2025-06-13 54.14 54.44 54.05 54.28 1.8M
2025-06-12 54.94 55.16 54.62 54.94 0.8M
2025-06-11 55.56 55.63 55.25 55.29 0.2M
2025-06-10 55.54 55.60 55.31 55.47 0.1M
2025-06-09 55.59 55.59 55.29 55.55 0.1M
2025-06-06 55.41 55.67 55.30 55.63 0.6M
2025-06-05 55.49 55.66 55.13 55.42 0.2M
2025-06-04 55.31 55.56 55.20 55.38 0.5M
2025-06-03 55.06 55.08 54.60 55.06 0.1M
2025-06-02 54.76 54.95 54.38 54.85 0.1M
2025-05-30 55.05 55.34 54.95 54.95 0.1M
2025-05-29 55.58 55.71 54.98 55.05 0.3M
2025-05-28 55.48 55.58 55.08 55.08 0.2M
2025-05-27 55.26 55.68 55.25 55.51 0.2M
2025-05-26 55.40 55.40 55.14 55.26 0.3M
2025-05-23 55.67 55.73 53.80 54.55 1.5M
2025-05-22 55.61 55.62 55.15 55.56 0.1M
2025-05-21 55.72 55.95 55.45 55.83 0.4M
2025-05-20 55.69 55.97 55.56 55.87 3.8M
2025-05-19 55.38 55.56 55.12 55.56 1.2M
2025-05-16 55.36 55.62 55.22 55.42 0.4M
2025-05-15 54.89 55.23 54.74 55.21 0.2M
2025-05-14 55.30 55.33 54.85 55.12 0.2M
2025-05-13 54.94 55.25 54.92 55.25 0.6M
2025-05-12 55.10 55.25 54.50 54.96 1.3M
2025-05-09 54.00 54.21 53.97 54.09 1.0M
2025-05-08 53.55 53.98 53.53 53.80 0.5M
2025-05-07 53.42 53.48 53.10 53.20 0.8M
2025-05-06 53.73 53.73 53.00 53.48 0.7M
2025-05-05 53.51 53.71 53.45 53.66 2.6M
2025-05-02 52.88 53.50 52.79 53.50 1.6M
2025-04-30 52.39 52.48 51.67 52.16 0.6M
2025-04-29 52.35 52.47 52.05 52.25 0.5M
2025-04-28 52.37 52.60 52.26 52.27 0.3M
2025-04-25 52.09 52.26 51.90 52.16 0.2M
2025-04-24 51.33 51.76 51.01 51.73 0.2M
2025-04-23 51.04 51.77 51.00 51.51 1.1M
2025-04-22 49.69 50.10 49.47 50.10 0.3M
2025-04-17 50.01 50.12 49.63 49.78 0.2M
2025-04-16 49.63 50.05 49.33 50.05 0.3M
2025-04-15 49.63 50.18 49.53 50.12 0.5M
2025-04-14 49.15 49.76 49.07 49.47 0.5M
2025-04-11 49.10 49.10 47.70 48.30 0.7M
2025-04-10 50.13 50.26 48.49 48.49 1.0M
2025-04-09 46.97 47.41 46.01 46.55 4.9M
2025-04-08 47.45 48.68 47.09 48.16 1.2M
2025-04-07 46.41 49.40 45.89 46.91 2.5M
2025-04-04 51.02 51.13 48.60 49.13 6.9M
2025-04-03 52.31 52.50 51.40 51.49 7.4M
2025-04-02 53.40 53.42 52.99 53.42 0.4M
2025-04-01 53.30 53.69 53.15 53.55 0.3M
2025-03-31 53.19 53.30 52.57 52.89 2.9M
2025-03-28 53.92 54.11 53.53 53.71 3.3M
2025-03-27 53.89 54.34 53.74 54.15 2.8M
2025-03-26 55.26 55.27 54.39 54.45 0.4M
2025-03-25 54.70 55.28 54.60 55.07 0.3M
2025-03-24 54.95 55.02 54.35 54.43 0.3M
2025-03-21 54.58 54.61 54.22 54.46 0.7M
2025-03-20 55.35 55.40 54.58 54.75 0.7M
2025-03-19 54.88 55.40 54.85 55.32 0.5M
2025-03-18 54.91 55.25 54.84 55.09 4.0M
2025-03-17 54.21 54.73 54.12 54.73 0.3M
2025-03-14 53.56 54.50 53.54 54.47 0.5M
2025-03-13 53.83 54.27 53.55 53.65 0.5M
2025-03-12 53.96 54.46 53.58 54.02 2.0M
2025-03-11 54.42 54.70 53.39 53.52 2.6M
2025-03-10 55.28 55.29 54.17 54.28 2.3M
2025-03-07 55.24 55.35 54.75 55.07 0.1M
2025-03-06 55.70 55.84 54.94 55.57 0.3M
2025-03-05 55.25 55.72 55.22 55.32 1.0M
2025-03-04 55.22 55.22 54.13 54.34 2.0M
2025-03-03 55.21 56.13 54.83 55.95 0.2M
2025-02-28 54.70 55.11 54.57 55.11 0.2M
2025-02-27 55.23 55.43 54.83 55.17 0.5M
2025-02-26 55.28 55.79 55.25 55.74 0.2M
2025-02-25 54.80 55.22 54.71 54.93 0.1M
2025-02-24 55.19 55.27 54.71 54.98 0.3M
2025-02-21 55.10 55.32 54.99 55.19 0.1M
2025-02-20 55.21 55.45 55.00 55.05 0.1M
2025-02-19 55.84 55.85 54.98 55.03 0.6M
2025-02-18 55.72 55.90 55.50 55.80 0.8M
2025-02-17 55.35 55.69 55.35 55.65 0.6M
2025-02-14 55.37 55.63 55.24 55.35 0.2M
2025-02-13 54.96 55.39 54.73 55.39 0.5M
2025-02-12 54.46 54.55 53.99 54.41 0.3M
2025-02-11 53.97 54.31 53.91 54.27 0.1M
2025-02-10 53.74 54.00 53.67 53.96 0.2M
2025-02-07 53.87 53.92 53.47 53.59 0.3M
2025-02-06 53.26 53.98 53.25 53.90 0.3M
2025-02-05 52.85 53.04 52.77 53.04 0.1M
2025-02-04 52.60 53.00 52.26 52.97 0.2M
2025-02-03 52.16 52.59 52.10 52.51 0.5M
2025-01-31 53.30 53.48 53.07 53.17 0.5M
2025-01-30 52.87 53.18 52.84 53.17 0.2M
2025-01-29 52.69 52.75 52.55 52.62 0.3M
2025-01-28 52.28 52.53 52.13 52.28 0.2M
2025-01-27 51.93 52.34 51.66 52.19 0.3M
2025-01-24 52.81 52.92 52.40 52.50 0.6M
2025-01-23 52.28 52.51 52.15 52.51 0.5M
2025-01-22 52.11 52.55 52.08 52.37 0.7M
2025-01-21 51.88 51.99 51.82 51.95 0.3M
2025-01-20 51.88 52.12 51.70 51.95 0.7M
2025-01-17 51.50 51.84 51.48 51.76 7.6M
2025-01-16 51.21 51.33 51.05 51.33 0.1M
2025-01-15 50.15 50.78 50.06 50.65 0.2M
2025-01-14 50.22 50.39 50.04 50.08 0.1M
2025-01-13 49.79 49.90 49.44 49.80 0.2M
2025-01-10 50.39 50.58 49.97 50.04 1.0M
2025-01-09 49.96 50.46 49.96 50.43 1.5M
2025-01-08 50.33 50.63 49.96 50.25 0.1M
2025-01-07 50.12 50.52 49.95 50.35 1.4M
2025-01-06 49.29 50.16 49.21 50.16 0.2M
2025-01-03 49.38 49.38 48.91 48.96 0.0M
2025-01-02 49.32 49.45 48.72 49.45 0.1M