Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IUSA-GY.DE
59.52+0.43(+0.72%)iShares Core S&P 500 ETF
WERSJA BETA
XETR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 59.20 | 59.68 | 59.14 | 59.52 | 71 891 | 0 |
| 08.01.2026 | 58.95 | 59.14 | 58.90 | 59.09 | 43 455 | 0 |
| 07.01.2026 | 59.17 | 59.26 | 59.07 | 59.26 | 63 775 | 0 |
| 06.01.2026 | 58.64 | 59.08 | 58.51 | 58.91 | 304 408 | 0 |
| 05.01.2026 | 58.51 | 58.87 | 58.50 | 58.74 | 54 293 | 0 |
| 02.01.2026 | 58.40 | 58.59 | 57.92 | 58.05 | 93 424 | 0 |
| 30.12.2025 | 58.40 | 58.46 | 58.35 | 58.44 | 30 072 | 0 |
| 29.12.2025 | 58.50 | 58.55 | 58.26 | 58.40 | 180 577 | 0 |
| 23.12.2025 | 58.12 | 58.32 | 57.99 | 58.29 | 94 068 | 0 |
| 22.12.2025 | 58.19 | 58.23 | 58.02 | 58.22 | 151 089 | 0 |
| 19.12.2025 | 57.73 | 58.03 | 57.52 | 58.02 | 29 213 | 0 |
| 18.12.2025 | 57.18 | 57.83 | 57.16 | 57.79 | 37 564 | 0 |
| 17.12.2025 | 57.85 | 58.00 | 57.14 | 57.14 | 48 352 | 0 |
| 16.12.2025 | 57.45 | 57.67 | 57.30 | 57.31 | 80 427 | 0 |
| 15.12.2025 | 58.07 | 58.18 | 57.59 | 57.78 | 43 763 | 0 |
| 12.12.2025 | 58.53 | 58.60 | 57.71 | 57.80 | 29 415 | 0 |
| 11.12.2025 | 58.12 | 58.36 | 57.98 | 58.14 | 83 180 | 0 |
| 10.12.2025 | 58.65 | 58.75 | 58.50 | 58.65 | 29 529 | 0 |
| 09.12.2025 | 58.76 | 58.86 | 58.59 | 58.82 | 51 965 | 0 |
| 08.12.2025 | 58.88 | 58.93 | 58.70 | 58.74 | 72 039 | 0 |
| 05.12.2025 | 58.79 | 59.04 | 58.66 | 58.92 | 103 376 | 0 |
| 04.12.2025 | 58.60 | 58.72 | 58.45 | 58.56 | 130 676 | 0 |
| 03.12.2025 | 58.62 | 58.63 | 58.21 | 58.45 | 56 137 | 0 |
| 02.12.2025 | 58.45 | 58.86 | 58.43 | 58.55 | 56 942 | 0 |
| 01.12.2025 | 58.44 | 58.60 | 58.17 | 58.58 | 86 736 | 0 |
| 28.11.2025 | 58.71 | 58.95 | 58.71 | 58.80 | 30 983 | 0 |
| 27.11.2025 | 58.61 | 58.72 | 58.57 | 58.59 | 37 381 | 0 |
| 26.11.2025 | 58.49 | 58.65 | 58.34 | 58.64 | 37 896 | 0 |
| 25.11.2025 | 58.00 | 58.01 | 57.45 | 57.94 | 31 219 | 0 |
| 24.11.2025 | 57.42 | 57.93 | 57.11 | 57.93 | 74 490 | 0 |
| 21.11.2025 | 56.61 | 56.99 | 56.37 | 56.99 | 45 688 | 0 |
| 20.11.2025 | 58.23 | 58.60 | 57.99 | 57.99 | 43 495 | 0 |
| 19.11.2025 | 56.98 | 57.66 | 56.96 | 57.30 | 45 910 | 0 |
| 18.11.2025 | 57.07 | 57.33 | 56.60 | 56.96 | 67 925 | 0 |
| 17.11.2025 | 58.14 | 58.23 | 57.53 | 57.54 | 105 960 | 0 |
| 14.11.2025 | 57.60 | 57.99 | 56.97 | 57.96 | 117 055 | 0 |
| 13.11.2025 | 58.86 | 58.91 | 57.97 | 57.99 | 69 212 | 0 |
| 12.11.2025 | 59.08 | 59.21 | 58.70 | 58.84 | 31 563 | 0 |
| 11.11.2025 | 58.81 | 58.83 | 58.48 | 58.57 | 56 830 | 0 |
| 10.11.2025 | 58.36 | 58.72 | 58.30 | 58.41 | 123 209 | 0 |
| 07.11.2025 | 58.26 | 58.27 | 57.15 | 57.20 | 77 316 | 0 |
| 06.11.2025 | 58.67 | 58.90 | 58.06 | 58.09 | 213 098 | 0 |
| 05.11.2025 | 58.60 | 59.07 | 58.52 | 59.07 | 74 572 | 0 |
| 04.11.2025 | 58.65 | 59.15 | 58.52 | 58.92 | 93 140 | 0 |
| 03.11.2025 | 59.14 | 59.55 | 59.03 | 59.13 | 69 139 | 0 |
| 31.10.2025 | 59.23 | 59.37 | 58.99 | 59.09 | 25 158 | 0 |
| 30.10.2025 | 59.13 | 59.23 | 58.90 | 59.17 | 66 234 | 0 |
| 29.10.2025 | 59.22 | 59.24 | 58.93 | 58.99 | 25 978 | 0 |
| 28.10.2025 | 58.72 | 59.06 | 58.68 | 58.82 | 66 296 | 0 |
| 27.10.2025 | 58.70 | 58.74 | 58.55 | 58.69 | 87 525 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
