Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne QDVE.XETR
0.000.00(0.00%)iShares S&P 500 Information Technology Sector UCITS ETF USD (Acc)
WERSJA BETA
XETR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2026 | 36.51 | 36.62 | 36.20 | 36.62 | 326 642 | 0 |
| 15.04.2026 | 35.62 | 36.11 | 35.60 | 36.06 | 359 539 | 0 |
| 14.04.2026 | 35.08 | 35.36 | 35.08 | 35.27 | 442 946 | 0 |
| 13.04.2026 | 34.42 | 34.92 | 34.33 | 34.85 | 159 633 | 0 |
| 10.04.2026 | 34.40 | 34.76 | 34.34 | 34.69 | 234 932 | 0 |
| 09.04.2026 | 34.26 | 34.32 | 34.05 | 34.17 | 207 229 | 0 |
| 08.04.2026 | 34.54 | 34.76 | 34.09 | 34.25 | 529 098 | 0 |
| 07.04.2026 | 33.49 | 33.63 | 32.89 | 33.15 | 561 983 | 0 |
| 02.04.2026 | 32.75 | 33.37 | 32.48 | 33.32 | 520 780 | 0 |
| 01.04.2026 | 33.16 | 33.21 | 32.84 | 33.20 | 514 577 | 0 |
| 31.03.2026 | 31.96 | 32.33 | 31.88 | 32.20 | 312 073 | 0 |
| 30.03.2026 | 32.19 | 32.53 | 31.95 | 32.18 | 312 708 | 0 |
| 27.03.2026 | 32.90 | 32.91 | 32.20 | 32.31 | 603 557 | 0 |
| 26.03.2026 | 33.42 | 33.46 | 33.05 | 33.08 | 464 403 | 0 |
| 25.03.2026 | 33.62 | 33.77 | 33.45 | 33.63 | 744 064 | 0 |
| 24.03.2026 | 33.60 | 33.63 | 33.10 | 33.34 | 192 870 | 0 |
| 23.03.2026 | 32.88 | 34.16 | 32.84 | 33.48 | 514 179 | 0 |
| 20.03.2026 | 33.86 | 33.91 | 33.42 | 33.45 | 392 462 | 0 |
| 19.03.2026 | 34.04 | 34.15 | 33.59 | 33.84 | 459 134 | 0 |
| 18.03.2026 | 34.66 | 34.71 | 34.25 | 34.26 | 175 807 | 0 |
| 17.03.2026 | 34.31 | 34.61 | 34.18 | 34.37 | 163 441 | 0 |
| 16.03.2026 | 34.42 | 34.60 | 34.23 | 34.52 | 396 773 | 0 |
| 13.03.2026 | 34.30 | 34.80 | 34.15 | 34.25 | 243 198 | 0 |
| 12.03.2026 | 34.69 | 34.70 | 34.27 | 34.52 | 286 060 | 0 |
| 11.03.2026 | 34.62 | 34.95 | 34.50 | 34.73 | 256 957 | 0 |
| 10.03.2026 | 34.50 | 34.67 | 34.27 | 34.62 | 416 919 | 0 |
| 09.03.2026 | 33.50 | 34.22 | 33.41 | 34.17 | 526 608 | 0 |
| 06.03.2026 | 34.59 | 34.61 | 34.01 | 34.33 | 477 223 | 0 |
| 05.03.2026 | 34.39 | 34.71 | 34.25 | 34.64 | 643 099 | 0 |
| 04.03.2026 | 33.76 | 34.35 | 33.73 | 34.34 | 312 395 | 0 |
| 03.03.2026 | 33.63 | 33.87 | 33.32 | 33.86 | 467 764 | 0 |
| 02.03.2026 | 33.00 | 33.98 | 32.84 | 33.91 | 1 387 164 | 0 |
| 27.02.2026 | 34.07 | 34.13 | 33.34 | 33.63 | 409 056 | 0 |
| 26.02.2026 | 34.80 | 34.90 | 33.84 | 34.20 | 1 258 256 | 0 |
| 25.02.2026 | 34.24 | 34.83 | 34.21 | 34.71 | 280 076 | 0 |
| 24.02.2026 | 33.95 | 34.32 | 33.70 | 34.17 | 367 300 | 0 |
| 23.02.2026 | 33.85 | 34.24 | 33.70 | 33.82 | 396 122 | 0 |
| 20.02.2026 | 34.22 | 34.38 | 33.78 | 34.26 | 523 623 | 0 |
| 19.02.2026 | 34.24 | 34.32 | 33.98 | 34.15 | 565 006 | 0 |
| 18.02.2026 | 33.90 | 34.37 | 33.80 | 34.37 | 268 477 | 0 |
| 17.02.2026 | 33.46 | 33.74 | 33.08 | 33.64 | 565 402 | 0 |
| 16.02.2026 | 33.59 | 33.72 | 33.40 | 33.41 | 294 235 | 0 |
| 13.02.2026 | 33.70 | 33.82 | 33.30 | 33.55 | 565 444 | 0 |
| 12.02.2026 | 34.66 | 34.74 | 33.72 | 33.81 | 242 693 | 0 |
| 11.02.2026 | 34.41 | 34.98 | 34.22 | 34.48 | 721 138 | 0 |
| 10.02.2026 | 34.53 | 34.75 | 34.40 | 34.62 | 560 337 | 0 |
| 09.02.2026 | 34.19 | 34.62 | 33.75 | 34.59 | 431 953 | 0 |
| 06.02.2026 | 33.05 | 34.13 | 33.02 | 34.13 | 448 939 | 0 |
| 05.02.2026 | 33.77 | 33.89 | 32.89 | 33.44 | 788 556 | 0 |
| 04.02.2026 | 34.15 | 34.23 | 33.59 | 33.59 | 436 713 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
