iShares S&P 500 Info Technolg Sctr UCITS ETF USD A

QDVE
🏛️ germany →
34.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.71 34.76 34.51 34.70 0.0M
2025-09-25 34.49 34.66 34.33 34.62 0.0M
2025-09-24 34.61 34.79 34.33 34.46 0.0M
2025-09-23 35.00 35.00 34.50 34.50 0.0M
2025-09-22 34.38 34.87 34.24 34.81 0.0M
2025-09-19 33.96 34.30 33.96 34.24 0.0M
2025-09-18 33.66 34.04 33.63 34.02 0.0M
2025-09-17 33.62 33.62 33.21 33.21 0.0M
2025-09-16 33.97 33.98 33.51 33.51 0.0M
2025-09-15 33.81 33.85 33.55 33.81 0.0M
2025-09-12 33.68 33.86 33.68 33.84 0.0M
2025-09-11 33.79 33.87 33.63 33.63 0.0M
2025-09-10 33.51 33.80 33.43 33.56 0.0M
2025-09-09 32.98 33.09 32.85 33.00 0.0M
2025-09-08 32.84 33.11 32.77 32.98 0.0M
2025-09-05 33.14 33.20 32.62 32.77 0.0M
2025-09-04 32.82 32.90 32.72 32.90 0.0M
2025-09-03 32.73 32.84 32.63 32.69 0.0M
2025-09-02 32.67 32.73 32.21 32.32 0.0M
2025-09-01 32.68 32.84 32.62 32.79 0.0M
2025-08-29 33.33 33.37 32.66 32.68 0.0M
2025-08-28 33.12 33.30 33.00 33.30 0.0M
2025-08-27 33.20 33.34 33.17 33.19 0.0M
2025-08-26 32.91 32.99 32.84 32.99 0.0M
2025-08-25 32.84 33.04 32.63 32.99 0.0M
2025-08-22 32.47 32.84 32.47 32.76 0.0M
2025-08-21 32.70 32.70 32.42 32.47 0.0M
2025-08-20 32.78 32.82 32.07 32.48 0.0M
2025-08-19 33.32 33.43 32.79 32.90 0.0M
2025-08-18 33.47 33.47 33.25 33.34 0.0M
2025-08-15 33.63 33.64 33.19 33.24 0.0M
2025-08-14 33.53 33.70 33.44 33.70 0.0M
2025-08-13 33.62 33.73 33.43 33.43 0.0M
2025-08-12 33.39 33.60 33.33 33.60 0.0M
2025-08-11 33.37 33.69 33.31 33.55 0.0M
2025-08-08 33.14 33.42 33.12 33.35 0.0M
2025-08-07 32.99 33.35 32.92 32.92 0.0M
2025-08-06 32.85 32.93 32.66 32.93 0.0M
2025-08-05 33.20 33.30 32.75 32.75 0.0M
2025-08-04 32.49 32.98 32.49 32.97 0.0M
2025-08-01 33.58 33.58 32.38 32.45 0.0M
2025-07-31 34.42 34.42 33.52 33.52 0.0M
2025-07-30 33.09 33.43 33.09 33.37 0.0M
2025-07-29 33.08 33.52 33.08 33.16 0.0M
2025-07-28 32.51 32.88 32.51 32.83 0.0M
2025-07-25 32.27 32.44 32.24 32.39 0.0M
2025-07-24 32.11 32.22 32.06 32.22 0.0M
2025-07-23 31.92 31.97 31.83 31.92 0.0M
2025-07-22 32.23 32.30 31.81 31.89 0.0M
2025-07-21 32.51 32.53 32.35 32.42 0.0M
2025-07-18 32.56 32.59 32.31 32.45 0.0M
2025-07-17 32.40 32.64 32.32 32.64 0.0M
2025-07-16 32.01 32.24 31.89 32.00 0.0M
2025-07-15 31.85 32.28 31.84 32.21 0.0M
2025-07-14 31.54 31.67 31.43 31.67 0.0M
2025-07-11 31.66 31.79 31.48 31.65 0.0M
2025-07-10 31.56 31.78 31.55 31.73 0.0M
2025-07-09 31.34 31.81 31.34 31.62 0.0M
2025-07-08 31.27 31.49 31.27 31.33 0.0M
2025-07-07 31.33 31.48 31.29 31.29 0.0M
2025-07-04 31.29 31.29 31.15 31.15 0.0M
2025-07-03 31.03 31.54 30.90 31.40 0.0M
2025-07-02 30.71 30.90 30.55 30.87 0.0M
2025-07-01 30.90 30.92 30.56 30.60 0.0M
2025-06-30 31.04 31.04 30.78 30.86 0.0M
2025-06-27 31.00 31.00 30.84 30.89 0.0M
2025-06-26 30.76 30.84 30.60 30.72 0.0M
2025-06-25 30.61 30.87 30.54 30.65 0.0M
2025-06-24 30.51 30.51 30.30 30.44 0.0M
2025-06-23 29.82 30.20 29.82 30.09 0.0M
2025-06-20 30.01 30.11 29.76 29.91 0.0M
2025-06-19 29.96 29.99 29.71 29.77 0.0M
2025-06-18 30.03 30.19 30.01 30.14 0.0M
2025-06-17 29.87 30.13 29.82 30.05 0.0M
2025-06-16 29.68 30.05 29.68 30.04 0.0M
2025-06-13 29.55 29.90 29.49 29.75 0.0M
2025-06-12 29.84 30.05 29.53 30.05 0.0M
2025-06-11 30.07 30.23 30.00 30.06 0.0M
2025-06-10 30.10 30.14 30.00 30.14 0.0M
2025-06-09 29.93 30.34 29.93 30.02 0.0M
2025-06-06 29.79 30.14 29.79 30.09 0.0M
2025-06-05 29.88 30.05 29.73 29.88 0.0M
2025-06-04 29.92 30.00 29.77 29.77 0.0M
2025-06-03 29.27 29.92 29.21 29.80 0.0M
2025-06-02 29.02 29.29 28.84 29.26 0.0M
2025-05-30 29.33 29.47 28.90 29.00 0.0M
2025-05-29 30.32 30.32 29.35 29.36 0.0M
2025-05-28 29.44 29.55 29.31 29.49 0.0M
2025-05-27 29.15 29.40 29.05 29.34 0.0M
2025-05-26 28.84 29.07 28.84 28.97 0.0M
2025-05-23 29.05 29.05 28.38 28.72 0.0M
2025-05-22 29.11 29.33 29.00 29.30 0.0M
2025-05-21 29.43 29.58 29.00 29.00 0.0M
2025-05-20 29.72 29.81 29.59 29.63 0.0M
2025-05-19 29.53 29.96 29.23 29.92 0.0M
2025-05-16 29.79 30.09 29.79 30.08 0.0M
2025-05-15 29.81 30.21 29.66 30.21 0.0M
2025-05-14 29.89 29.99 29.58 29.99 0.0M
2025-05-13 29.12 29.88 29.12 29.88 0.0M
2025-05-12 28.31 29.39 28.31 29.37 0.0M
2025-05-09 27.70 27.77 27.42 27.49 0.0M
2025-05-08 27.67 27.98 27.47 27.92 0.0M
2025-05-07 27.11 27.11 26.88 26.98 0.0M
2025-05-06 26.98 27.03 26.76 26.91 0.0M
2025-05-05 27.23 27.33 27.04 27.33 0.0M
2025-05-02 27.23 27.45 26.97 27.45 0.0M
2025-04-30 26.07 26.25 25.77 26.07 0.0M
2025-04-29 26.20 26.25 26.03 26.14 0.0M
2025-04-28 26.04 26.27 25.76 25.93 0.0M
2025-04-25 26.03 26.18 25.63 26.08 0.0M
2025-04-24 24.91 25.68 24.67 25.68 0.0M
2025-04-23 24.86 25.40 24.67 25.11 0.0M
2025-04-22 23.36 24.11 23.36 23.85 0.0M
2025-04-17 24.66 24.88 24.28 24.49 0.0M
2025-04-16 24.70 25.03 24.09 24.09 0.0M
2025-04-15 25.45 25.69 25.23 25.55 0.0M
2025-04-14 25.98 26.21 25.16 25.65 0.0M
2025-04-11 24.89 25.32 24.25 25.26 0.0M
2025-04-10 26.84 26.96 24.37 24.94 0.0M
2025-04-09 22.99 27.12 22.81 27.12 0.0M
2025-04-08 24.30 25.26 23.32 23.32 0.0M
2025-04-07 22.29 24.20 21.79 23.95 0.0M
2025-04-04 25.10 25.36 23.88 24.48 0.0M
2025-04-03 26.23 26.36 25.25 25.47 0.0M
2025-04-02 27.54 27.72 27.23 27.67 0.0M
2025-04-01 27.14 27.64 27.09 27.44 0.0M
2025-03-31 26.82 27.11 26.67 27.11 0.0M
2025-03-28 27.97 28.06 27.28 27.30 0.0M
2025-03-27 28.24 28.34 27.92 28.08 0.0M
2025-03-26 28.94 28.94 28.30 28.35 0.0M
2025-03-25 28.84 28.93 28.75 28.91 0.0M
2025-03-24 28.60 28.88 28.54 28.82 0.0M
2025-03-21 28.12 28.14 27.76 28.05 0.0M
2025-03-20 28.40 28.43 28.02 28.02 0.0M
2025-03-19 27.68 28.28 27.68 28.21 0.0M
2025-03-18 28.05 28.09 27.58 27.58 0.0M
2025-03-17 27.97 28.28 27.87 28.24 0.0M
2025-03-14 27.69 28.14 27.61 28.11 0.0M
2025-03-13 27.72 27.98 27.33 27.59 0.0M
2025-03-12 27.40 28.05 27.40 27.99 0.0M
2025-03-11 27.51 27.62 27.04 27.60 0.0M
2025-03-10 28.66 28.73 27.58 27.70 0.0M
2025-03-07 28.88 28.88 28.20 28.61 0.0M
2025-03-06 29.35 29.35 28.49 28.49 0.0M
2025-03-05 29.71 29.73 28.87 29.26 0.0M
2025-03-04 29.69 29.91 29.35 29.84 0.0M
2025-03-03 31.23 31.23 29.71 29.71 0.0M
2025-02-28 30.70 30.84 30.35 30.75 0.0M
2025-02-27 31.66 31.91 30.80 30.80 0.0M
2025-02-26 31.50 31.81 31.44 31.44 0.0M
2025-02-25 31.82 31.82 31.07 31.40 0.0M
2025-02-24 32.26 32.38 31.92 32.05 0.0M
2025-02-21 33.06 33.15 32.60 32.63 0.0M
2025-02-20 33.02 33.15 32.86 32.88 0.0M
2025-02-19 33.01 33.31 33.01 33.23 0.0M
2025-02-18 33.09 33.15 32.94 32.98 0.0M
2025-02-17 32.78 32.95 32.78 32.90 0.0M
2025-02-14 32.72 32.75 32.54 32.75 0.0M
2025-02-13 32.29 32.77 32.29 32.65 0.0M
2025-02-12 32.52 32.55 32.17 32.33 0.0M
2025-02-11 32.50 32.70 32.41 32.57 0.0M
2025-02-10 32.28 32.75 32.26 32.75 0.0M
2025-02-07 32.38 32.41 32.09 32.09 0.0M
2025-02-06 32.15 32.32 32.15 32.21 0.0M
2025-02-05 31.57 31.92 31.31 31.79 0.0M
2025-02-04 31.48 31.65 31.28 31.62 0.0M
2025-02-03 31.69 31.69 31.34 31.46 0.0M
2025-01-31 32.21 32.39 31.76 31.76 0.0M
2025-01-30 31.93 32.00 31.57 31.62 0.0M
2025-01-29 32.24 32.46 31.72 31.90 0.0M
2025-01-28 31.67 32.11 31.21 32.01 0.0M
2025-01-27 31.76 31.76 30.68 31.04 0.0M
2025-01-24 33.05 33.28 32.69 32.72 0.0M
2025-01-23 33.23 33.23 33.00 33.17 0.0M
2025-01-22 32.96 33.28 32.77 33.28 0.0M
2025-01-21 32.42 32.71 32.29 32.46 0.0M
2025-01-20 32.96 32.96 32.54 32.58 0.0M
2025-01-17 32.37 32.89 32.33 32.85 0.0M
2025-01-16 32.75 33.05 32.35 32.43 0.0M
2025-01-15 31.90 32.72 31.90 32.72 0.0M
2025-01-14 32.40 32.40 31.81 31.81 0.0M
2025-01-13 32.48 32.48 31.89 32.04 0.0M
2025-01-10 32.88 32.88 32.21 32.51 0.0M
2025-01-09 32.87 32.91 32.73 32.80 0.0M
2025-01-08 32.86 33.07 32.74 32.86 0.0M
2025-01-07 33.24 33.53 32.89 32.97 0.0M
2025-01-06 33.24 33.70 33.17 33.37 0.0M
2025-01-03 32.94 33.24 32.80 33.09 0.0M
2025-01-02 32.94 33.12 32.55 32.78 0.0M