57,730€
-0,26%
Echtzeitkurs iShares STOXX Europe Mid 200 UCITS ETF (DE)
Bid:
Ask:
Aktienkurse zum iShares STOXX Europe Mid 200 UCITS ETF (DE) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 57,90 | 58,13 | 57,47 | 57,72 | -0,28% | - |
| 01.07.2025 | 58,11 | 58,27 | 57,57 | 57,88 | -0,38% | - |
| 30.06.2025 | 58,32 | 58,41 | 57,95 | 58,10 | -0,25% | - |
| 27.06.2025 | 57,79 | 58,35 | 57,79 | 58,25 | 0,68% | - |
| 26.06.2025 | 57,12 | 58,03 | 57,12 | 57,85 | 1,00% | - |
| 25.06.2025 | 57,12 | 57,81 | 57,12 | 57,28 | -0,87% | - |
| 24.06.2025 | 57,71 | 57,89 | 57,52 | 57,78 | 1,08% | - |
| 23.06.2025 | 57,10 | 57,24 | 56,66 | 57,17 | 0,12% | - |
| 20.06.2025 | 57,23 | 57,66 | 57,04 | 57,10 | 0,24% | - |
| 19.06.2025 | 57,37 | 57,40 | 56,88 | 56,96 | -0,99% | - |
| 18.06.2025 | 57,61 | 57,68 | 57,27 | 57,53 | 0,05% | - |
| 17.06.2025 | 57,60 | 57,86 | 57,36 | 57,50 | -0,55% | - |
| 16.06.2025 | 57,55 | 58,12 | 57,54 | 57,82 | -0,31% | - |
| 13.06.2025 | 57,76 | 58,33 | 57,70 | 58,00 | -1,28% | - |
| 12.06.2025 | 58,51 | 58,82 | 58,27 | 58,76 | 0,12% | 292,00 |
| 11.06.2025 | 58,73 | 59,33 | 58,61 | 58,69 | -0,39% | - |
| 10.06.2025 | 58,97 | 59,11 | 58,67 | 58,92 | 0,29% | - |
| 09.06.2025 | 58,74 | 58,93 | 58,68 | 58,75 | -0,17% | 22,00 |
| 06.06.2025 | 58,86 | 58,93 | 58,67 | 58,85 | 0,30% | 25,00 |
| 05.06.2025 | 58,57 | 59,12 | 58,46 | 58,67 | 0,12% | - |
| 04.06.2025 | 58,54 | 58,88 | 58,49 | 58,60 | 0,09% | - |
| 03.06.2025 | 58,76 | 58,86 | 58,19 | 58,55 | -0,71% | - |
| 02.06.2025 | 58,55 | 58,97 | 58,24 | 58,97 | 0,10% | 9,00 |
| 30.05.2025 | 58,75 | 59,11 | 58,50 | 58,91 | 0,26% | - |
| 29.05.2025 | 59,51 | 59,60 | 58,53 | 58,76 | -0,17% | - |
| 28.05.2025 | 58,83 | 59,04 | 58,67 | 58,86 | -0,16% | - |
| 27.05.2025 | 58,69 | 59,05 | 58,68 | 58,95 | 0,20% | - |
| 26.05.2025 | 59,13 | 59,13 | 58,58 | 58,83 | 1,20% | 200,00 |
| 23.05.2025 | 58,71 | 58,76 | 57,22 | 58,14 | -0,70% | - |
| 22.05.2025 | 58,52 | 58,72 | 58,19 | 58,55 | 0,04% | - |
| 21.05.2025 | 58,83 | 58,96 | 58,41 | 58,52 | -0,64% | - |
| 20.05.2025 | 58,54 | 58,96 | 58,42 | 58,90 | 0,56% | 37,00 |
| 19.05.2025 | 58,07 | 58,59 | 57,76 | 58,57 | 0,40% | - |
| 16.05.2025 | 58,09 | 58,34 | 57,86 | 58,33 | 0,40% | - |
| 15.05.2025 | 57,40 | 58,12 | 57,28 | 58,10 | 0,82% | - |
| 14.05.2025 | 57,50 | 57,81 | 57,41 | 57,63 | 0,10% | - |
| 13.05.2025 | 57,26 | 57,74 | 57,25 | 57,57 | -0,16% | - |
| 12.05.2025 | 57,32 | 57,67 | 57,01 | 57,66 | 1,31% | - |
| 09.05.2025 | 56,68 | 56,92 | 56,57 | 56,92 | 0,60% | - |
| 08.05.2025 | 56,55 | 56,79 | 56,23 | 56,58 | 0,48% | - |
| 07.05.2025 | 56,14 | 56,35 | 55,88 | 56,31 | 0,68% | - |
| 06.05.2025 | 56,10 | 56,29 | 55,60 | 55,93 | -0,37% | - |
| 05.05.2025 | 55,95 | 56,29 | 55,83 | 56,13 | -0,12% | - |
| 02.05.2025 | 55,81 | 56,20 | 55,24 | 56,20 | 1,61% | 14,00 |
| 30.04.2025 | 54,82 | 55,37 | 54,50 | 55,31 | 0,74% | - |
| 29.04.2025 | 54,50 | 55,17 | 54,45 | 54,90 | 0,60% | - |
| 28.04.2025 | 54,26 | 54,69 | 54,15 | 54,57 | 0,18% | 130,00 |
| 25.04.2025 | 54,22 | 54,47 | 54,02 | 54,47 | 0,50% | - |
| 24.04.2025 | 53,61 | 54,22 | 53,40 | 54,20 | 0,95% | - |
| 23.04.2025 | 53,87 | 54,08 | 53,35 | 53,69 | 0,90% | 6,00 |
| 22.04.2025 | 52,33 | 53,27 | 52,24 | 53,21 | 1,07% | - |
| 17.04.2025 | 52,63 | 53,01 | 52,09 | 52,65 | 1,10% | - |
| 16.04.2025 | 52,18 | 52,65 | 51,67 | 52,07 | -0,96% | - |
| 15.04.2025 | 51,50 | 52,74 | 51,38 | 52,58 | 2,20% | - |
| 14.04.2025 | 51,33 | 51,74 | 50,83 | 51,45 | 0,87% | - |
| 11.04.2025 | 50,37 | 51,29 | 49,25 | 51,00 | 1,20% | - |
| 10.04.2025 | 51,55 | 52,40 | 49,12 | 50,40 | -2,94% | - |
| 09.04.2025 | 48,04 | 52,36 | 47,68 | 51,92 | 7,10% | - |
| 08.04.2025 | 49,68 | 50,33 | 47,96 | 48,48 | -1,29% | - |
| 07.04.2025 | 49,11 | 50,01 | 47,30 | 49,11 | -2,05% | 31,00 |
| 04.04.2025 | 53,18 | 53,45 | 50,14 | 50,14 | -6,18% | - |
| 03.04.2025 | 53,67 | 54,37 | 53,40 | 53,44 | -2,47% | - |
| 02.04.2025 | 54,65 | 54,81 | 54,19 | 54,80 | 0,16% | - |
| 01.04.2025 | 54,42 | 55,08 | 54,42 | 54,71 | 0,25% | - |
| 31.03.2025 | 54,72 | 54,82 | 54,03 | 54,58 | -0,92% | - |
| 28.03.2025 | 55,45 | 55,76 | 55,03 | 55,08 | -0,97% | 17,00 |
| 27.03.2025 | 55,52 | 55,70 | 55,24 | 55,62 | 0,00% | - |
| 26.03.2025 | 56,22 | 56,35 | 55,53 | 55,62 | -1,07% | 56,00 |
| 25.03.2025 | 55,79 | 56,27 | 55,53 | 56,22 | 0,81% | 49,00 |
| 24.03.2025 | 55,58 | 56,07 | 55,56 | 55,77 | 0,41% | - |
| 21.03.2025 | 55,67 | 55,98 | 55,44 | 55,55 | -0,71% | - |
| 20.03.2025 | 56,35 | 56,48 | 55,64 | 55,94 | -0,79% | - |
| 19.03.2025 | 56,28 | 56,48 | 56,03 | 56,39 | 0,28% | - |
| 18.03.2025 | 56,10 | 56,41 | 56,03 | 56,23 | 0,17% | - |
| 17.03.2025 | 55,62 | 56,22 | 55,61 | 56,13 | 0,47% | 64,00 |
| 14.03.2025 | 55,42 | 55,91 | 54,94 | 55,87 | 1,50% | - |
| 13.03.2025 | 55,06 | 55,48 | 54,86 | 55,05 | -0,41% | - |
| 12.03.2025 | 55,38 | 55,46 | 54,88 | 55,27 | 0,32% | - |
| 11.03.2025 | 55,73 | 55,88 | 54,65 | 55,10 | -0,78% | 100,00 |
| 10.03.2025 | 56,68 | 56,68 | 55,13 | 55,53 | -2,10% | - |
| 07.03.2025 | 55,88 | 56,75 | 55,69 | 56,72 | 1,48% | - |
| 06.03.2025 | 56,38 | 56,62 | 55,78 | 55,90 | -0,75% | 2.000,00 |
| 05.03.2025 | 56,06 | 56,44 | 55,72 | 56,32 | 1,04% | - |
| 04.03.2025 | 56,19 | 56,27 | 55,12 | 55,74 | -0,87% | - |
| 03.03.2025 | 56,38 | 56,75 | 55,88 | 56,23 | 0,24% | - |
| 28.02.2025 | 55,36 | 56,12 | 55,28 | 56,09 | 0,81% | - |
| 27.02.2025 | 56,22 | 56,30 | 55,62 | 55,64 | -0,71% | - |
| 26.02.2025 | 56,03 | 56,48 | 55,88 | 56,04 | 0,46% | - |
| 25.02.2025 | 55,73 | 56,08 | 55,38 | 55,79 | 0,52% | - |
| 24.02.2025 | 56,06 | 56,11 | 55,43 | 55,50 | 0,21% | 1.050,00 |
| 21.02.2025 | 55,36 | 55,86 | 55,26 | 55,38 | -0,06% | - |
| 20.02.2025 | 55,63 | 56,13 | 55,29 | 55,42 | -0,38% | - |
| 19.02.2025 | 56,22 | 56,31 | 55,46 | 55,63 | -1,03% | - |
| 18.02.2025 | 55,96 | 56,33 | 55,92 | 56,21 | 0,20% | - |
| 17.02.2025 | 55,65 | 56,10 | 55,65 | 56,10 | 0,82% | - |
| 14.02.2025 | 55,55 | 55,95 | 55,52 | 55,64 | 0,23% | - |
| 13.02.2025 | 55,67 | 55,81 | 55,19 | 55,51 | 0,09% | - |
| 12.02.2025 | 55,14 | 55,51 | 54,92 | 55,46 | 0,57% | - |
| 11.02.2025 | 55,07 | 55,19 | 54,86 | 55,15 | 0,08% | - |
| 10.02.2025 | 54,79 | 55,12 | 54,75 | 55,10 | 0,96% | - |