iShares DivDAX UCITS DE (GSUKEX)

GSUKEX
🏛️ Alemania →
20.92
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 19.26 19.34 19.25 19.31 0.0M
2024-12-27 19.10 19.32 19.10 19.32 0.0M
2024-12-23 19.21 19.22 19.11 19.16 0.0M
2024-12-20 19.16 19.28 19.05 19.28 0.0M
2024-12-19 19.30 19.39 19.28 19.28 0.0M
2024-12-18 19.64 19.64 19.47 19.48 0.0M
2024-12-17 19.62 19.64 19.57 19.59 0.0M
2024-12-16 19.97 19.97 19.66 19.70 0.0M
2024-12-13 19.96 20.10 19.96 20.01 0.0M
2024-12-12 19.98 19.98 19.88 19.92 0.0M
2024-12-11 19.94 20.01 19.89 19.93 0.0M
2024-12-10 19.82 19.94 19.82 19.91 0.0M
2024-12-09 19.92 19.97 19.88 19.88 0.1M
2024-12-06 19.82 19.90 19.81 19.83 0.1M
2024-12-05 19.62 19.75 19.59 19.75 0.1M
2024-12-04 19.56 19.67 19.56 19.59 0.0M
2024-12-03 19.55 19.57 19.49 19.49 0.0M
2024-12-02 19.30 19.64 19.25 19.56 0.0M
2024-11-29 19.18 19.32 19.14 19.32 0.0M
2024-11-28 19.18 19.21 19.16 19.21 0.0M
2024-11-27 19.03 19.10 18.98 19.10 0.0M
2024-11-26 19.11 19.18 19.05 19.06 0.0M
2024-11-25 19.29 19.33 19.14 19.28 0.0M
2024-11-22 18.96 19.15 18.81 19.15 0.0M
2024-11-21 18.85 18.88 18.70 18.87 0.0M
2024-11-20 19.02 19.02 18.84 18.87 0.0M
2024-11-19 19.14 19.14 18.76 18.96 0.0M
2024-11-18 19.09 19.16 18.98 19.08 0.0M
2024-11-15 18.92 19.14 18.92 19.06 0.0M
2024-11-14 18.72 19.00 18.68 18.99 0.0M
2024-11-13 18.84 18.90 18.58 18.72 0.0M
2024-11-12 19.01 19.12 18.87 18.88 0.0M
2024-11-11 19.30 19.38 19.23 19.30 0.0M
2024-11-08 19.30 19.30 19.10 19.11 0.0M
2024-11-07 19.22 19.46 19.22 19.37 0.0M
2024-11-06 19.36 19.59 19.01 19.11 0.0M
2024-11-05 19.58 19.58 19.46 19.53 0.0M
2024-11-04 19.68 19.76 19.59 19.59 0.0M
2024-11-01 19.60 19.71 19.60 19.68 0.0M
2024-10-31 19.53 19.63 19.49 19.55 0.1M
2024-10-30 19.79 19.87 19.64 19.70 0.0M
2024-10-29 20.13 20.16 19.89 19.90 0.0M
2024-10-28 20.20 20.20 19.98 20.09 0.0M
2024-10-25 19.95 20.12 19.95 20.08 0.0M
2024-10-24 19.98 20.26 19.98 20.10 0.0M
2024-10-23 20.06 20.11 19.91 19.91 0.0M
2024-10-22 20.06 20.06 19.90 19.98 0.0M
2024-10-21 20.31 20.31 20.15 20.15 0.0M
2024-10-18 20.26 20.38 20.26 20.37 0.0M
2024-10-17 20.21 20.27 20.19 20.19 0.0M
2024-10-16 20.23 20.29 20.18 20.26 0.0M
2024-10-15 20.26 20.28 20.15 20.28 0.0M
2024-10-14 20.19 20.24 20.15 20.23 0.0M
2024-10-11 20.06 20.19 20.03 20.19 0.0M
2024-10-10 20.10 20.18 20.03 20.10 0.0M
2024-10-09 19.87 20.08 19.82 20.08 0.0M
2024-10-08 19.76 19.88 19.73 19.85 0.0M
2024-10-07 20.08 20.08 19.96 19.99 0.0M
2024-10-04 19.97 20.10 19.97 20.07 0.0M
2024-10-03 20.04 20.04 19.88 19.93 0.0M
2024-10-02 20.17 20.17 20.03 20.09 0.0M
2024-10-01 20.39 20.39 20.14 20.19 0.0M
2024-09-30 20.50 20.50 20.31 20.35 0.0M
2024-09-27 20.23 20.61 20.23 20.60 0.1M
2024-09-26 20.01 20.17 20.00 20.17 0.0M
2024-09-25 19.96 20.05 19.82 19.86 0.2M
2024-09-24 20.03 20.20 19.89 20.00 0.1M
2024-09-23 19.66 19.76 19.58 19.73 0.2M
2024-09-20 19.72 19.78 19.63 19.64 0.0M
2024-09-19 19.92 20.01 19.87 19.97 0.0M
2024-09-18 19.72 19.82 19.71 19.77 0.0M
2024-09-17 19.64 19.75 19.61 19.70 0.0M
2024-09-16 19.54 19.57 19.50 19.57 0.0M
2024-09-13 19.43 19.64 19.43 19.60 0.0M
2024-09-12 19.37 19.44 19.23 19.36 0.0M
2024-09-11 19.31 19.31 19.12 19.23 0.0M
2024-09-10 19.52 19.62 19.21 19.23 0.0M
2024-09-09 19.61 19.64 19.56 19.64 0.0M
2024-09-06 19.79 19.79 19.51 19.51 0.0M
2024-09-05 19.66 20.04 19.66 19.87 0.0M
2024-09-04 19.60 19.74 19.60 19.69 0.0M
2024-09-03 20.04 20.04 19.74 19.77 0.0M
2024-09-02 19.94 20.00 19.77 19.98 0.0M
2024-08-30 19.89 19.95 19.89 19.90 0.0M
2024-08-29 19.81 19.90 19.81 19.85 0.0M
2024-08-28 19.77 19.82 19.77 19.80 0.0M
2024-08-27 19.69 19.82 19.69 19.72 0.0M
2024-08-26 19.60 19.68 19.55 19.66 0.1M
2024-08-23 19.54 19.65 19.54 19.65 0.0M
2024-08-22 19.39 19.46 19.39 19.46 0.0M
2024-08-21 19.25 19.38 19.25 19.38 0.0M
2024-08-20 19.37 19.37 19.26 19.28 0.0M
2024-08-19 19.26 19.37 19.25 19.33 0.0M
2024-08-16 18.99 19.19 18.99 19.18 0.0M
2024-08-15 18.65 18.92 18.65 18.91 0.1M
2024-08-14 18.56 18.61 18.55 18.58 0.0M
2024-08-13 18.50 18.50 18.41 18.49 0.0M
2024-08-12 18.54 18.58 18.43 18.47 0.0M
2024-08-09 18.47 18.54 18.40 18.47 0.0M
2024-08-08 18.38 18.48 18.36 18.44 0.0M
2024-08-07 18.19 18.46 18.17 18.37 0.0M
2024-08-06 18.29 18.29 18.00 18.06 0.0M
2024-08-05 18.13 18.24 17.93 18.20 0.0M
2024-08-02 18.79 18.80 18.61 18.64 0.1M
2024-08-01 19.31 19.31 18.90 18.95 0.0M
2024-07-31 19.50 19.56 19.36 19.44 0.0M
2024-07-30 19.45 19.56 19.45 19.49 0.0M
2024-07-29 19.64 19.64 19.38 19.40 0.0M
2024-07-26 19.36 19.54 19.36 19.52 0.0M
2024-07-25 19.32 19.50 19.27 19.49 0.0M
2024-07-24 19.53 19.53 19.43 19.48 0.0M
2024-07-23 19.78 19.86 19.68 19.73 0.0M
2024-07-22 19.62 19.87 19.62 19.82 0.0M
2024-07-19 19.66 19.66 19.52 19.52 0.0M
2024-07-18 19.74 19.92 19.74 19.82 0.1M
2024-07-17 19.56 19.71 19.51 19.69 0.1M
2024-07-16 19.63 19.67 19.54 19.61 0.0M
2024-07-15 20.54 20.55 20.41 20.44 0.0M
2024-07-12 20.48 20.63 20.45 20.61 0.0M
2024-07-11 20.32 20.44 20.30 20.41 0.0M
2024-07-10 20.13 20.27 20.05 20.26 0.0M
2024-07-09 20.23 20.23 20.03 20.06 0.0M
2024-07-08 20.22 20.34 20.22 20.29 0.0M
2024-07-05 20.35 20.43 20.25 20.27 0.0M
2024-07-04 20.25 20.32 20.25 20.31 0.0M
2024-07-03 20.06 20.24 20.06 20.22 0.0M
2024-07-02 20.09 20.09 19.88 20.00 0.0M
2024-07-01 20.38 20.38 20.19 20.19 0.0M
2024-06-28 20.11 20.23 20.06 20.10 0.0M
2024-06-27 20.08 20.12 19.99 20.01 0.0M
2024-06-26 20.19 20.24 20.01 20.01 0.0M
2024-06-25 20.23 20.23 20.14 20.15 0.0M
2024-06-24 20.04 20.25 20.00 20.19 0.0M
2024-06-21 19.99 20.02 19.91 19.91 0.0M
2024-06-20 19.98 20.05 19.93 20.05 0.0M
2024-06-19 19.93 19.95 19.88 19.92 0.0M
2024-06-18 19.98 19.98 19.87 19.93 0.0M
2024-06-17 19.89 19.89 19.78 19.86 0.0M
2024-06-14 20.03 20.03 19.76 19.82 0.0M
2024-06-13 20.30 20.30 20.00 20.01 0.0M
2024-06-12 20.27 20.38 20.25 20.35 0.0M
2024-06-11 20.41 20.44 20.17 20.21 0.0M
2024-06-10 20.29 20.35 20.25 20.35 0.0M
2024-06-07 20.62 20.62 20.39 20.44 0.0M
2024-06-06 20.60 20.71 20.59 20.66 0.0M
2024-06-05 20.63 20.68 20.57 20.62 0.0M
2024-06-04 20.67 20.67 20.40 20.48 0.0M
2024-06-03 20.81 20.84 20.73 20.76 0.0M
2024-05-31 20.54 20.66 20.52 20.66 0.0M
2024-05-30 20.38 20.54 20.38 20.53 0.0M
2024-05-29 20.57 20.57 20.34 20.35 0.0M
2024-05-28 20.72 20.74 20.65 20.66 0.0M
2024-05-27 20.57 20.68 20.57 20.68 0.0M
2024-05-24 20.33 20.58 20.33 20.55 0.0M
2024-05-23 20.70 20.70 20.48 20.49 0.0M
2024-05-22 20.65 20.67 20.62 20.66 0.0M
2024-05-21 20.78 20.79 20.70 20.78 0.0M
2024-05-20 20.95 20.95 20.85 20.85 0.0M
2024-05-17 20.91 20.92 20.87 20.88 0.0M
2024-05-16 20.97 21.00 20.86 20.89 0.0M
2024-05-15 20.92 21.00 20.85 20.97 0.0M
2024-05-14 20.85 20.95 20.85 20.90 0.0M
2024-05-13 20.82 20.85 20.79 20.81 0.0M
2024-05-10 20.78 20.87 20.78 20.79 0.0M
2024-05-09 20.57 20.70 20.55 20.68 0.0M
2024-05-08 20.57 20.57 20.42 20.49 0.0M
2024-05-07 20.40 20.57 20.36 20.57 0.1M
2024-05-06 20.19 20.37 20.18 20.35 0.0M
2024-05-03 20.18 20.18 20.06 20.12 0.0M
2024-05-02 20.17 20.21 20.10 20.11 0.0M
2024-04-30 20.33 20.33 20.04 20.06 0.0M
2024-04-29 20.42 20.42 20.33 20.34 0.0M
2024-04-26 20.27 20.40 20.27 20.36 0.0M
2024-04-25 20.21 20.21 19.99 20.12 0.0M
2024-04-24 20.34 20.34 20.18 20.22 0.0M
2024-04-23 20.24 20.34 20.15 20.34 0.0M
2024-04-22 20.16 20.16 20.02 20.15 0.0M
2024-04-19 19.83 19.97 19.80 19.95 0.0M
2024-04-18 19.93 20.01 19.87 19.96 0.0M
2024-04-17 19.85 20.00 19.85 19.87 0.0M
2024-04-16 20.00 20.00 19.82 19.83 0.1M
2024-04-15 20.35 20.44 20.22 20.25 0.0M
2024-04-12 20.42 20.46 20.14 20.20 0.1M
2024-04-11 20.43 20.46 20.19 20.25 0.0M
2024-04-10 20.55 20.64 20.35 20.50 0.0M
2024-04-09 20.59 20.59 20.44 20.44 0.0M
2024-04-08 20.55 20.68 20.55 20.66 0.0M
2024-04-05 20.62 20.62 20.46 20.50 0.0M
2024-04-04 20.79 20.92 20.79 20.88 0.0M
2024-04-03 20.67 20.78 20.62 20.78 0.0M
2024-04-02 20.92 20.92 20.61 20.64 0.1M
2024-03-28 20.77 20.79 20.73 20.78 0.0M
2024-03-27 20.64 20.78 20.59 20.75 0.0M
2024-03-26 20.47 20.60 20.45 20.60 0.0M
2024-03-25 20.32 20.45 20.32 20.45 0.0M
2024-03-22 20.26 20.33 20.26 20.32 0.0M
2024-03-21 20.34 20.34 20.23 20.27 0.0M
2024-03-20 20.16 20.21 20.12 20.21 0.0M
2024-03-19 19.93 20.18 19.93 20.18 0.0M
2024-03-18 19.94 20.01 19.90 19.94 0.0M
2024-03-15 19.94 20.04 19.89 19.97 0.0M
2024-03-14 19.99 20.05 19.85 19.88 0.0M
2024-03-13 20.02 20.07 19.95 19.97 0.0M
2024-03-12 19.81 20.02 19.81 20.00 0.0M
2024-03-11 19.63 19.80 19.63 19.80 0.0M
2024-03-08 19.69 19.75 19.66 19.71 0.0M
2024-03-07 19.53 19.72 19.51 19.72 0.0M
2024-03-06 19.69 19.74 19.64 19.65 0.0M
2024-03-05 19.77 19.78 19.67 19.78 0.0M
2024-03-04 19.89 19.89 19.78 19.82 0.0M
2024-03-01 19.95 20.02 19.85 19.92 0.0M
2024-02-29 19.74 19.82 19.72 19.76 0.0M
2024-02-28 19.68 19.71 19.63 19.69 0.0M
2024-02-27 19.49 19.67 19.49 19.64 0.0M
2024-02-26 19.57 19.57 19.49 19.49 0.0M
2024-02-23 19.62 19.62 19.49 19.58 0.0M
2024-02-22 19.59 19.67 19.54 19.59 0.1M
2024-02-21 19.26 19.38 19.20 19.33 0.0M
2024-02-20 19.20 19.21 19.12 19.21 0.0M
2024-02-19 19.19 19.20 19.16 19.19 0.0M
2024-02-16 19.20 19.33 19.19 19.20 0.1M
2024-02-15 19.03 19.12 19.03 19.12 0.0M
2024-02-14 18.90 18.99 18.86 18.92 0.0M
2024-02-13 19.01 19.09 18.91 18.91 0.0M
2024-02-12 18.86 19.00 18.86 18.99 0.0M
2024-02-09 18.89 18.89 18.80 18.80 0.0M
2024-02-08 18.93 18.93 18.83 18.87 0.0M
2024-02-07 19.05 19.06 18.86 18.87 0.0M
2024-02-06 19.01 19.11 18.90 19.08 0.1M
2024-02-05 19.09 19.10 18.95 18.97 0.0M
2024-02-02 19.13 19.18 19.06 19.09 0.0M
2024-02-01 19.01 19.08 18.97 18.99 0.0M
2024-01-31 19.05 19.09 19.01 19.06 0.0M
2024-01-30 19.10 19.10 19.00 19.02 0.0M
2024-01-29 19.06 19.06 18.96 19.04 0.0M
2024-01-26 19.02 19.14 18.93 19.12 0.0M
2024-01-25 18.99 19.04 18.87 19.04 0.0M
2024-01-24 18.92 19.07 18.91 19.04 0.0M
2024-01-23 18.90 18.93 18.84 18.85 0.0M
2024-01-22 18.82 18.84 18.77 18.83 0.0M
2024-01-19 18.85 18.85 18.67 18.67 0.0M
2024-01-18 18.66 18.77 18.63 18.74 0.0M
2024-01-17 18.67 18.73 18.64 18.70 0.0M
2024-01-16 18.82 18.89 18.78 18.89 0.0M
2024-01-15 19.05 19.05 18.93 18.94 0.0M
2024-01-12 19.03 19.09 18.96 19.01 0.0M
2024-01-11 19.27 19.35 18.94 18.94 0.0M
2024-01-10 19.24 19.31 19.19 19.19 0.0M
2024-01-09 19.27 19.31 19.21 19.26 0.0M
2024-01-08 19.26 19.31 19.15 19.31 0.0M
2024-01-05 19.17 19.32 19.09 19.24 0.0M
2024-01-04 19.17 19.27 19.14 19.27 0.0M
2024-01-03 19.35 19.37 19.05 19.10 0.0M
2024-01-02 19.34 19.43 19.14 19.30 0.0M