iShares Edge MSCI Europe Minimum Volatility UCITS ETF EUR (Acc)

EUN0
🏛️ ドイツ →
65.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 65.39 65.81 65.39 65.80 0.0M
2025-09-25 65.34 65.54 65.32 65.32 0.0M
2025-09-24 65.56 65.61 65.39 65.50 0.0M
2025-09-23 65.64 65.75 65.56 65.56 0.0M
2025-09-22 65.74 65.80 65.57 65.59 0.0M
2025-09-19 65.85 65.92 65.72 65.72 0.0M
2025-09-18 66.00 66.01 65.77 65.89 0.0M
2025-09-17 66.06 66.11 65.83 65.87 0.0M
2025-09-16 66.69 66.69 65.96 66.01 0.0M
2025-09-15 67.01 67.04 66.75 66.77 0.0M
2025-09-12 66.92 67.11 66.90 66.97 0.0M
2025-09-11 66.89 66.95 66.78 66.93 0.0M
2025-09-10 66.92 67.03 66.53 66.59 0.0M
2025-09-09 66.80 66.92 66.64 66.75 0.0M
2025-09-08 66.76 66.76 66.52 66.64 0.0M
2025-09-05 66.64 66.81 66.59 66.69 0.0M
2025-09-04 66.27 66.79 66.27 66.64 0.0M
2025-09-03 66.05 66.22 65.95 66.19 0.0M
2025-09-02 66.46 66.46 65.93 65.93 0.0M
2025-09-01 66.84 66.84 66.53 66.65 0.0M
2025-08-29 66.88 66.88 66.63 66.66 0.0M
2025-08-28 67.31 67.31 66.79 66.84 0.0M
2025-08-27 67.27 67.32 67.19 67.26 0.0M
2025-08-26 67.27 67.48 67.12 67.12 0.0M
2025-08-25 67.74 67.77 67.51 67.51 0.0M
2025-08-22 67.89 68.11 67.82 67.87 0.0M
2025-08-21 67.89 67.93 67.69 67.91 0.0M
2025-08-20 67.41 68.06 67.41 68.01 0.0M
2025-08-19 67.00 67.41 67.00 67.41 0.0M
2025-08-18 67.14 67.14 66.92 67.08 0.0M
2025-08-15 67.24 67.24 66.89 66.94 0.0M
2025-08-14 66.60 66.92 66.60 66.92 0.0M
2025-08-13 66.27 66.49 66.27 66.42 0.1M
2025-08-12 66.36 66.42 65.94 66.05 0.0M
2025-08-11 66.29 66.36 66.14 66.16 0.0M
2025-08-08 66.39 66.39 66.11 66.12 0.0M
2025-08-07 65.96 66.37 65.91 66.30 0.0M
2025-08-06 66.34 66.37 65.98 66.04 0.0M
2025-08-05 66.41 66.53 66.34 66.36 0.0M
2025-08-04 65.72 66.26 65.71 66.25 0.0M
2025-08-01 65.93 65.93 65.47 65.58 0.0M
2025-07-31 66.86 67.01 66.39 66.39 0.0M
2025-07-30 66.99 67.06 66.86 66.91 0.0M
2025-07-29 66.67 67.04 66.62 66.99 0.0M
2025-07-28 67.17 67.27 66.52 66.59 0.0M
2025-07-25 66.92 66.92 66.65 66.81 0.0M
2025-07-24 67.06 67.28 67.02 67.02 0.0M
2025-07-23 67.10 67.16 66.88 66.96 0.0M
2025-07-22 66.79 66.79 66.53 66.77 0.0M
2025-07-21 66.87 67.00 66.62 66.73 0.0M
2025-07-18 66.99 67.05 66.70 66.84 0.0M
2025-07-17 66.60 66.83 66.60 66.77 0.0M
2025-07-16 66.61 66.76 66.40 66.40 0.0M
2025-07-15 66.93 66.93 66.51 66.54 0.0M
2025-07-14 66.68 66.96 66.62 66.96 0.0M
2025-07-11 67.17 67.19 66.87 66.87 0.0M
2025-07-10 67.31 67.35 67.08 67.30 0.0M
2025-07-09 66.83 67.12 66.83 67.04 0.0M
2025-07-08 66.84 66.84 66.44 66.80 0.0M
2025-07-07 66.77 66.85 66.66 66.81 0.0M
2025-07-04 66.73 66.88 66.57 66.78 0.0M
2025-07-03 66.79 66.81 66.68 66.81 0.0M
2025-07-02 67.06 67.06 66.45 66.57 0.0M
2025-07-01 66.91 66.91 66.51 66.83 0.0M
2025-06-30 66.98 67.04 66.61 66.61 0.0M
2025-06-27 66.63 66.90 66.57 66.80 0.0M
2025-06-26 66.58 66.60 66.39 66.44 0.0M
2025-06-25 67.00 67.03 66.30 66.30 0.0M
2025-06-24 67.21 67.21 66.92 66.94 0.0M
2025-06-23 66.61 66.90 66.61 66.87 0.0M
2025-06-20 66.90 67.04 66.77 66.86 0.0M
2025-06-19 66.78 66.92 66.71 66.72 0.0M
2025-06-18 67.17 67.19 66.83 66.92 0.0M
2025-06-17 67.17 67.22 66.96 67.17 0.0M
2025-06-16 67.65 67.79 67.46 67.53 0.0M
2025-06-13 67.79 67.97 67.66 67.72 0.0M
2025-06-12 68.15 68.15 67.93 68.06 0.0M
2025-06-11 68.37 68.43 68.18 68.18 0.0M
2025-06-10 68.55 68.60 68.44 68.45 0.0M
2025-06-09 68.74 68.82 68.43 68.50 0.0M
2025-06-06 68.61 68.76 68.59 68.74 0.0M
2025-06-05 68.55 68.85 68.36 68.67 0.0M
2025-06-04 68.33 68.66 68.28 68.54 0.0M
2025-06-03 68.77 68.77 68.22 68.31 0.0M
2025-06-02 68.63 68.63 68.11 68.62 0.0M
2025-05-30 68.50 68.81 68.33 68.33 0.0M
2025-05-29 68.72 68.72 68.26 68.26 0.0M
2025-05-28 68.95 68.98 68.49 68.49 0.0M
2025-05-27 69.10 69.14 68.78 68.78 0.0M
2025-05-26 68.80 69.05 68.80 68.95 0.0M
2025-05-23 68.90 68.90 67.86 68.41 0.0M
2025-05-22 68.89 68.89 68.47 68.82 0.0M
2025-05-21 68.95 69.11 68.74 69.08 0.0M
2025-05-20 68.49 68.95 68.40 68.95 0.0M
2025-05-19 68.06 68.32 67.76 68.32 0.0M
2025-05-16 67.94 68.07 67.77 68.07 0.0M
2025-05-15 66.50 67.46 66.48 67.46 0.0M
2025-05-14 66.54 66.78 66.35 66.51 0.0M
2025-05-13 66.84 66.98 66.53 66.60 0.0M
2025-05-12 67.18 67.25 66.42 66.85 0.0M
2025-05-09 66.98 67.15 66.93 67.06 0.0M
2025-05-08 67.26 67.31 66.91 66.91 0.0M
2025-05-07 67.30 67.31 67.04 67.20 0.0M
2025-05-06 67.60 67.60 67.20 67.39 0.0M
2025-05-05 67.29 67.54 67.28 67.52 0.0M
2025-05-02 66.77 67.40 66.74 67.40 0.0M
2025-04-30 65.94 66.64 65.94 66.64 0.0M
2025-04-29 65.56 65.82 65.30 65.75 0.0M
2025-04-28 65.32 65.43 65.17 65.28 0.0M
2025-04-25 65.16 65.41 64.94 65.00 0.0M
2025-04-24 64.95 65.22 64.74 65.22 0.0M
2025-04-23 65.06 65.16 64.63 64.74 0.0M
2025-04-22 64.23 64.64 64.05 64.64 0.0M
2025-04-17 63.78 64.20 63.65 64.06 0.0M
2025-04-16 63.91 64.19 63.69 64.19 0.0M
2025-04-15 63.48 64.12 63.31 64.12 0.0M
2025-04-14 62.65 63.12 62.36 63.12 0.0M
2025-04-11 61.83 62.00 61.20 61.82 0.0M
2025-04-10 62.73 62.73 61.33 61.33 0.0M
2025-04-09 60.40 60.64 59.58 59.82 0.0M
2025-04-08 60.76 62.15 60.50 61.90 0.1M
2025-04-07 60.30 61.31 60.00 60.36 0.1M
2025-04-04 65.53 65.80 63.24 63.31 0.0M
2025-04-03 65.47 65.90 65.47 65.81 0.0M
2025-04-02 66.02 66.02 65.68 65.98 0.0M
2025-04-01 66.25 66.32 65.96 66.27 0.0M
2025-03-31 65.90 65.99 65.60 65.84 0.1M
2025-03-28 66.19 66.40 66.07 66.16 0.0M
2025-03-27 65.82 66.16 65.65 66.16 0.0M
2025-03-26 66.04 66.14 65.70 65.80 0.0M
2025-03-25 66.08 66.34 65.93 65.99 0.0M
2025-03-24 66.23 66.27 65.69 65.74 0.0M
2025-03-21 65.99 66.08 65.86 66.08 0.0M
2025-03-20 66.21 66.30 65.94 66.12 0.0M
2025-03-19 66.03 66.20 65.89 66.14 0.0M
2025-03-18 66.08 66.14 65.93 65.96 0.0M
2025-03-17 65.55 65.97 65.48 65.95 0.0M
2025-03-14 65.17 65.57 65.15 65.57 0.0M
2025-03-13 65.12 65.40 65.04 65.15 0.0M
2025-03-12 65.06 65.32 64.79 65.11 0.0M
2025-03-11 65.75 65.84 64.74 64.85 0.0M
2025-03-10 65.97 66.12 65.83 65.85 0.0M
2025-03-07 65.60 65.99 65.34 65.85 0.0M
2025-03-06 65.96 65.99 65.06 65.57 0.0M
2025-03-05 66.62 66.69 65.99 65.99 0.0M
2025-03-04 66.82 67.06 66.67 66.69 0.0M
2025-03-03 66.65 67.14 66.30 67.01 0.0M
2025-02-28 65.99 66.25 65.93 66.25 0.0M
2025-02-27 65.97 66.13 65.82 66.13 0.0M
2025-02-26 66.12 66.39 66.05 66.22 0.0M
2025-02-25 65.82 66.27 65.82 66.27 0.0M
2025-02-24 65.67 65.85 65.51 65.79 0.0M
2025-02-21 65.20 65.53 65.15 65.53 0.0M
2025-02-20 65.41 65.47 65.14 65.35 0.0M
2025-02-19 65.73 65.80 65.23 65.37 0.0M
2025-02-18 65.66 65.80 65.56 65.72 0.0M
2025-02-17 65.33 65.62 65.29 65.59 0.0M
2025-02-14 65.43 65.52 65.17 65.30 0.0M
2025-02-13 65.20 65.61 65.11 65.61 0.0M
2025-02-12 65.21 65.21 64.90 65.15 0.0M
2025-02-11 64.94 65.14 64.94 65.10 0.0M
2025-02-10 64.73 64.96 64.70 64.87 0.0M
2025-02-07 64.61 64.75 64.59 64.60 0.0M
2025-02-06 64.82 64.82 64.62 64.72 0.0M
2025-02-05 64.08 64.55 63.95 64.55 0.0M
2025-02-04 63.92 64.09 63.80 63.99 0.0M
2025-02-03 63.85 64.03 63.73 63.95 0.0M
2025-01-31 64.39 64.57 64.30 64.37 0.0M
2025-01-30 63.99 64.39 63.99 64.39 0.0M
2025-01-29 63.84 63.90 63.60 63.88 0.0M
2025-01-28 63.46 63.92 63.46 63.76 0.0M
2025-01-27 62.70 63.36 62.70 63.29 0.0M
2025-01-24 63.15 63.15 62.65 62.71 0.0M
2025-01-23 62.89 63.00 62.81 63.00 0.0M
2025-01-22 63.00 63.17 62.79 62.91 0.0M
2025-01-21 62.60 62.85 62.56 62.85 0.0M
2025-01-20 62.69 62.77 62.42 62.42 0.0M
2025-01-17 62.59 62.80 62.54 62.71 0.0M
2025-01-16 62.13 62.33 61.95 62.33 0.0M
2025-01-15 61.64 62.00 61.54 61.91 0.0M
2025-01-14 61.63 61.69 61.37 61.40 0.0M
2025-01-13 61.50 61.60 61.47 61.52 0.0M
2025-01-10 62.25 62.26 61.88 61.88 0.0M
2025-01-09 61.90 62.35 61.90 62.32 0.0M
2025-01-08 62.01 62.08 61.64 62.04 0.0M
2025-01-07 61.46 61.95 61.34 61.95 0.0M
2025-01-06 61.54 61.60 61.27 61.60 0.0M
2025-01-03 61.76 61.76 61.47 61.54 0.0M
2025-01-02 61.39 61.80 61.14 61.80 0.0M