EXSA.XETRA — iShares STOXX Europe 600 UCITS ETF (EXSA.XETRA) — Kurshistorie
Stand 2026-09-17 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-17 | 63.37 | 63.65 | 63.26 | 63.59 | +0.87% | 190,157 |
| 2026-09-16 | 63.07 | 63.17 | 62.86 | 63.04 | +0.48% | 481,048 |
| 2026-09-15 | 62.69 | 62.93 | 62.27 | 62.74 | -1.32% | 414,816 |
| 2026-09-14 | 63.77 | 63.90 | 63.36 | 63.58 | -0.44% | 648,577 |
| 2026-09-11 | 63.65 | 64.12 | 63.60 | 63.86 | +0.58% | 146,125 |
| 2026-09-10 | 64.08 | 64.13 | 63.48 | 63.49 | -0.81% | 414,198 |
| 2026-09-09 | 64.69 | 64.73 | 63.86 | 64.01 | -1.42% | 323,600 |
| 2026-09-08 | 64.88 | 65.01 | 64.58 | 64.93 | -0.06% | 86,161 |
| 2026-09-07 | 64.92 | 65.10 | 64.72 | 64.97 | -0.05% | 116,963 |
| 2026-09-04 | 64.78 | 65.06 | 64.78 | 65.00 | +0.03% | 118,246 |
| 2026-09-03 | 64.64 | 64.98 | 64.53 | 64.98 | +0.70% | 122,615 |
| 2026-09-02 | 64.67 | 64.78 | 64.24 | 64.53 | -0.39% | 481,687 |
| 2026-09-01 | 65.06 | 65.19 | 64.57 | 64.78 | -0.29% | 320,730 |
| 2026-08-31 | 65.48 | 65.52 | 64.97 | 64.97 | -0.82% | 124,670 |
| 2026-08-28 | 65.59 | 65.62 | 65.43 | 65.51 | +0.46% | 289,367 |
| 2026-08-27 | 65.59 | 65.64 | 65.05 | 65.21 | -0.64% | 104,373 |
| 2026-08-26 | 65.79 | 65.89 | 65.62 | 65.63 | -0.08% | 163,318 |
| 2026-08-25 | 65.66 | 65.81 | 65.55 | 65.68 | +0.38% | 157,406 |
| 2026-08-24 | 65.37 | 65.52 | 65.30 | 65.43 | -0.08% | 281,543 |
| 2026-08-21 | 65.09 | 65.48 | 65.09 | 65.48 | +0.75% | 84,040 |
| 2026-08-20 | 65.15 | 65.17 | 64.80 | 64.99 | -0.18% | 317,410 |
| 2026-08-19 | 65.22 | 65.41 | 65.10 | 65.11 | -0.08% | 136,832 |
| 2026-08-18 | 65.48 | 65.51 | 65.16 | 65.16 | -0.72% | 282,065 |
| 2026-08-17 | 65.93 | 66.00 | 65.63 | 65.63 | -0.20% | 158,131 |
| 2026-08-14 | 65.99 | 66.00 | 65.73 | 65.76 | -0.26% | 206,323 |
| 2026-08-13 | 66.06 | 66.12 | 65.90 | 65.93 | +0.03% | 194,033 |
| 2026-08-12 | 66.06 | 66.12 | 65.82 | 65.91 | -0.06% | 278,307 |
| 2026-08-11 | 66.04 | 66.20 | 65.81 | 65.95 | +0.08% | 99,735 |
| 2026-08-10 | 65.98 | 66.10 | 65.82 | 65.90 | -0.03% | 130,260 |
| 2026-08-07 | 65.86 | 66.23 | 65.81 | 65.92 | +0.33% | 118,450 |
| 2026-08-06 | 65.75 | 65.98 | 65.70 | 65.70 | +0.23% | 142,594 |
| 2026-08-05 | 65.85 | 65.88 | 65.46 | 65.55 | -0.03% | 227,443 |
| 2026-08-04 | 65.47 | 65.65 | 65.27 | 65.57 | +0.80% | 183,411 |
| 2026-08-03 | 65.01 | 65.14 | 64.85 | 65.05 | +0.49% | 208,804 |
| 2026-07-31 | 65.17 | 65.46 | 64.54 | 64.73 | -0.12% | 239,216 |
| 2026-07-30 | 64.35 | 64.92 | 64.28 | 64.81 | +0.78% | 305,358 |
| 2026-07-29 | 64.64 | 64.73 | 64.16 | 64.31 | -0.28% | 337,765 |
| 2026-07-28 | 64.30 | 64.54 | 64.14 | 64.49 | +0.47% | 213,419 |
| 2026-07-27 | 64.73 | 64.82 | 64.19 | 64.19 | -0.06% | 207,711 |
| 2026-07-24 | 63.70 | 64.23 | 63.70 | 64.23 | +0.83% | 185,444 |
| 2026-07-23 | 64.14 | 64.24 | 63.50 | 63.70 | -1.16% | 237,609 |
| 2026-07-22 | 63.93 | 64.64 | 63.86 | 64.45 | +0.53% | 134,217 |
| 2026-07-21 | 63.92 | 64.11 | 63.62 | 64.11 | +0.58% | 201,211 |
| 2026-07-20 | 63.85 | 64.19 | 63.69 | 63.74 | -0.34% | 275,137 |
| 2026-07-17 | 63.84 | 64.01 | 63.62 | 63.96 | -0.37% | 239,476 |
| 2026-07-16 | 64.15 | 64.20 | 63.49 | 64.20 | +0.14% | 357,717 |
| 2026-07-15 | 64.05 | 64.19 | 63.80 | 64.11 | +0.22% | 529,715 |
| 2026-07-14 | 63.62 | 64.14 | 63.41 | 63.97 | -0.03% | 159,767 |
| 2026-07-13 | 63.91 | 64.06 | 63.67 | 63.99 | +0.00% | 124,062 |
| 2026-07-10 | 64.01 | 64.16 | 63.77 | 63.99 | +0.11% | 80,621 |
| 2026-07-09 | 63.84 | 64.02 | 63.49 | 63.92 | +0.74% | 95,834 |
| 2026-07-08 | 64.02 | 64.07 | 63.25 | 63.45 | -1.55% | 172,915 |
| 2026-07-07 | 64.85 | 65.03 | 64.45 | 64.45 | -0.63% | 143,825 |
| 2026-07-06 | 65.09 | 65.27 | 64.69 | 64.86 | -0.31% | 205,727 |
| 2026-07-03 | 64.90 | 65.12 | 64.64 | 65.06 | +0.62% | 84,158 |
| 2026-07-02 | 63.68 | 64.86 | 63.67 | 64.66 | +1.44% | 190,360 |
| 2026-07-01 | 63.77 | 63.95 | 63.51 | 63.74 | -0.31% | 208,091 |
| 2026-06-30 | 63.76 | 64.11 | 63.68 | 63.94 | +0.92% | 217,401 |
| 2026-06-29 | 63.39 | 63.50 | 63.17 | 63.36 | +0.05% | 159,945 |
| 2026-06-26 | 63.53 | 63.56 | 62.85 | 63.33 | -0.72% | 269,627 |
| 2026-06-25 | 63.36 | 63.96 | 63.36 | 63.79 | +0.77% | 242,442 |
| 2026-06-24 | 63.15 | 63.30 | 63.02 | 63.30 | +0.19% | 189,563 |
| 2026-06-23 | 63.05 | 63.39 | 62.80 | 63.18 | -0.71% | 341,476 |
| 2026-06-22 | 63.35 | 63.70 | 63.11 | 63.63 | +0.65% | 221,872 |
| 2026-06-19 | 63.43 | 63.54 | 63.18 | 63.22 | -0.22% | 148,126 |
| 2026-06-18 | 63.60 | 63.65 | 63.18 | 63.36 | -0.42% | 203,964 |
| 2026-06-17 | 63.28 | 63.63 | 63.23 | 63.63 | +0.60% | 163,529 |
| 2026-06-16 | 63.29 | 63.51 | 63.15 | 63.25 | +0.27% | 207,445 |
| 2026-06-15 | 63.84 | 63.85 | 63.07 | 63.08 | -1.02% | 170,633 |
| 2026-06-12 | 63.21 | 63.76 | 63.15 | 63.73 | +1.87% | 215,402 |
| 2026-06-11 | 62.25 | 62.85 | 62.23 | 62.56 | +0.64% | 189,210 |
| 2026-06-10 | 62.32 | 62.46 | 61.59 | 62.16 | -0.10% | 266,688 |
| 2026-06-09 | 62.59 | 63.10 | 62.20 | 62.22 | -0.53% | 248,812 |
| 2026-06-08 | 62.15 | 62.78 | 62.09 | 62.55 | -0.14% | 193,035 |
| 2026-06-05 | 62.78 | 63.08 | 62.64 | 62.64 | -0.40% | 293,503 |
| 2026-06-04 | 62.55 | 62.89 | 62.39 | 62.89 | +0.61% | 139,324 |
| 2026-06-03 | 62.83 | 62.83 | 62.51 | 62.51 | -0.71% | 137,976 |
| 2026-06-02 | 62.97 | 63.14 | 62.71 | 62.96 | +0.59% | 269,479 |
| 2026-06-01 | 62.92 | 63.00 | 62.29 | 62.59 | -0.51% | 533,464 |
| 2026-05-29 | 63.02 | 63.31 | 62.89 | 62.91 | +0.03% | 470,781 |
| 2026-05-28 | 62.91 | 63.05 | 62.60 | 62.89 | -0.38% | 233,783 |
| 2026-05-27 | 63.32 | 63.54 | 62.99 | 63.13 | -0.05% | 346,401 |
| 2026-05-26 | 63.54 | 63.60 | 63.16 | 63.16 | -1.22% | 343,906 |
| 2026-05-25 | 63.59 | 64.03 | 63.30 | 63.94 | +1.69% | 51,699 |
| 2026-05-22 | 62.71 | 62.96 | 62.58 | 62.88 | +0.88% | 117,883 |
| 2026-05-21 | 62.24 | 62.63 | 61.99 | 62.33 | +0.00% | 171,458 |
| 2026-05-20 | 61.31 | 62.60 | 61.23 | 62.33 | +1.66% | 178,905 |
| 2026-05-19 | 61.43 | 61.89 | 61.30 | 61.31 | +0.07% | 225,955 |
| 2026-05-18 | 60.51 | 61.47 | 60.44 | 61.27 | +0.76% | 283,533 |
| 2026-05-15 | 61.32 | 61.40 | 60.69 | 60.81 | -1.79% | 267,004 |
| 2026-05-14 | 61.64 | 61.92 | 61.47 | 61.92 | +1.06% | 132,385 |
| 2026-05-13 | 61.28 | 61.28 | 60.74 | 61.27 | +0.87% | 96,459 |
| 2026-05-12 | 60.66 | 61.06 | 60.62 | 60.74 | -1.04% | 227,041 |
| 2026-05-11 | 61.34 | 61.42 | 61.12 | 61.38 | +0.13% | 235,340 |
| 2026-05-08 | 61.14 | 61.52 | 61.10 | 61.30 | -0.45% | 375,795 |
| 2026-05-07 | 62.43 | 62.55 | 61.58 | 61.58 | -1.19% | 236,446 |
| 2026-05-06 | 61.67 | 62.69 | 61.67 | 62.32 | +2.21% | 314,589 |
| 2026-05-05 | 60.46 | 61.01 | 60.46 | 60.97 | +1.03% | 353,184 |
| 2026-05-04 | 61.22 | 61.24 | 60.27 | 60.35 | -1.15% | 278,438 |
| 2026-04-30 | 59.87 | 61.05 | 59.81 | 61.05 | +1.46% | 200,615 |
| 2026-04-29 | 60.67 | 60.67 | 60.03 | 60.17 | -0.51% | 175,548 |
| 2026-04-28 | 60.58 | 60.87 | 60.28 | 60.48 | -0.38% | 111,604 |
| 2026-04-27 | 60.98 | 61.24 | 60.65 | 60.71 | -0.25% | 235,393 |
| 2026-04-24 | 61.00 | 61.26 | 60.64 | 60.86 | -0.54% | 195,296 |
| 2026-04-23 | 61.04 | 61.32 | 60.80 | 61.19 | +0.05% | 257,106 |
| 2026-04-22 | 61.59 | 61.59 | 61.12 | 61.16 | -0.26% | 405,475 |
| 2026-04-21 | 61.92 | 62.09 | 61.30 | 61.32 | -0.81% | 232,103 |
| 2026-04-20 | 61.88 | 61.95 | 61.65 | 61.82 | -0.85% | 295,475 |
| 2026-04-17 | 61.36 | 62.40 | 61.33 | 62.35 | +1.60% | 182,536 |
| 2026-04-16 | 61.55 | 61.72 | 61.31 | 61.37 | -0.05% | 222,663 |
| 2026-04-15 | 61.65 | 61.76 | 61.39 | 61.40 | -0.31% | 171,573 |
| 2026-04-14 | 61.35 | 61.69 | 61.34 | 61.59 | +0.90% | 316,587 |
| 2026-04-13 | 60.70 | 61.08 | 60.53 | 61.04 | -0.16% | 260,247 |
| 2026-04-10 | 61.02 | 61.49 | 61.01 | 61.14 | +0.31% | 270,114 |
| 2026-04-09 | 60.97 | 60.97 | 60.54 | 60.95 | -0.10% | 293,164 |
| 2026-04-08 | 60.82 | 61.32 | 60.65 | 61.01 | +4.04% | 907,941 |
| 2026-04-07 | 59.27 | 59.74 | 58.49 | 58.64 | -1.01% | 214,316 |
| 2026-04-02 | 58.63 | 59.50 | 58.40 | 59.24 | -0.20% | 131,319 |
| 2026-04-01 | 59.30 | 59.50 | 58.90 | 59.36 | +2.49% | 296,197 |
| 2026-03-31 | 57.70 | 58.22 | 57.54 | 57.92 | +0.49% | 351,688 |
| 2026-03-30 | 56.96 | 57.67 | 56.94 | 57.64 | +1.03% | 252,648 |
| 2026-03-27 | 57.54 | 57.57 | 56.79 | 57.05 | -0.90% | 236,082 |
| 2026-03-26 | 57.88 | 58.00 | 57.47 | 57.57 | -1.24% | 254,728 |
| 2026-03-25 | 58.11 | 58.43 | 57.91 | 58.29 | +1.69% | 513,141 |
| 2026-03-24 | 57.37 | 57.52 | 56.71 | 57.32 | +0.32% | 262,578 |
| 2026-03-23 | 55.80 | 58.45 | 55.39 | 57.14 | +0.78% | 559,638 |
| 2026-03-20 | 58.23 | 58.38 | 56.70 | 56.70 | -1.77% | 252,356 |
| 2026-03-19 | 58.43 | 58.53 | 57.51 | 57.72 | -2.48% | 233,303 |
| 2026-03-18 | 59.91 | 60.03 | 58.98 | 59.19 | -0.75% | 82,580 |
| 2026-03-17 | 59.21 | 59.90 | 59.14 | 59.64 | +0.68% | 188,627 |
| 2026-03-16 | 59.12 | 59.50 | 58.71 | 59.24 | +0.19% | 216,006 |
| 2026-03-13 | 58.99 | 59.86 | 58.73 | 59.13 | -0.55% | 420,172 |
| 2026-03-12 | 59.58 | 59.83 | 59.05 | 59.46 | -0.59% | 758,293 |
| 2026-03-11 | 59.69 | 59.99 | 59.41 | 59.81 | -0.57% | 420,147 |
| 2026-03-10 | 60.14 | 60.39 | 59.78 | 60.15 | +1.97% | 382,411 |
| 2026-03-09 | 58.01 | 59.03 | 57.88 | 58.99 | -0.69% | 731,221 |
| 2026-03-06 | 60.11 | 60.34 | 58.85 | 59.40 | -0.90% | 340,937 |
| 2026-03-05 | 60.60 | 61.16 | 59.91 | 59.94 | -1.37% | 577,504 |
| 2026-03-04 | 60.18 | 60.91 | 59.94 | 60.77 | +1.28% | 360,790 |
| 2026-03-03 | 61.01 | 61.02 | 59.57 | 60.00 | -2.99% | 544,068 |
| 2026-03-02 | 62.06 | 62.16 | 61.64 | 61.85 | -1.62% | 422,145 |
| 2026-02-27 | 62.91 | 63.14 | 62.71 | 62.87 | +0.06% | 237,930 |
| 2026-02-26 | 62.86 | 63.01 | 62.63 | 62.83 | -0.11% | 304,793 |
| 2026-02-25 | 62.78 | 62.90 | 62.63 | 62.90 | +0.75% | 169,927 |
| 2026-02-24 | 62.16 | 62.67 | 62.10 | 62.43 | +0.24% | 189,061 |
| 2026-02-23 | 62.43 | 62.63 | 62.20 | 62.28 | -0.54% | 200,839 |
| 2026-02-20 | 62.25 | 62.78 | 62.13 | 62.62 | +0.90% | 105,651 |
| 2026-02-19 | 62.32 | 62.35 | 61.88 | 62.06 | -0.50% | 219,972 |
| 2026-02-18 | 61.90 | 62.43 | 61.87 | 62.37 | +1.15% | 125,839 |
| 2026-02-17 | 61.36 | 61.68 | 61.20 | 61.66 | +0.54% | 276,240 |
| 2026-02-16 | 61.44 | 61.55 | 61.32 | 61.33 | +0.15% | 211,955 |
| 2026-02-13 | 61.28 | 61.36 | 60.97 | 61.24 | -0.13% | 486,183 |
| 2026-02-12 | 61.98 | 62.05 | 61.18 | 61.32 | -0.45% | 187,413 |
| 2026-02-11 | 61.61 | 61.79 | 61.29 | 61.60 | +0.15% | 391,795 |
| 2026-02-10 | 61.51 | 61.65 | 61.47 | 61.51 | -0.06% | 159,392 |
| 2026-02-09 | 61.34 | 61.55 | 61.10 | 61.55 | +0.69% | 128,615 |
| 2026-02-06 | 60.42 | 61.17 | 60.31 | 61.13 | +0.84% | 122,825 |
| 2026-02-05 | 61.10 | 61.24 | 60.36 | 60.62 | -0.93% | 168,566 |
| 2026-02-04 | 61.07 | 61.61 | 61.00 | 61.19 | +0.05% | 122,657 |
| 2026-02-03 | 61.51 | 61.66 | 60.91 | 61.16 | -0.03% | 205,654 |
| 2026-02-02 | 60.14 | 61.19 | 60.11 | 61.18 | +1.06% | 193,565 |
| 2026-01-30 | 60.20 | 60.62 | 60.17 | 60.54 | +0.77% | 111,825 |
| 2026-01-29 | 60.41 | 60.73 | 60.04 | 60.08 | -0.20% | 136,615 |
| 2026-01-28 | 60.72 | 60.73 | 60.19 | 60.20 | -0.79% | 131,503 |
| 2026-01-27 | 60.49 | 60.76 | 60.40 | 60.68 | +0.60% | 97,305 |
| 2026-01-26 | 60.28 | 60.48 | 60.09 | 60.32 | +0.15% | 123,572 |
| 2026-01-23 | 60.18 | 60.30 | 60.05 | 60.23 | -0.08% | 186,811 |
| 2026-01-22 | 60.33 | 60.50 | 60.16 | 60.28 | +1.12% | 214,458 |
| 2026-01-21 | 59.53 | 59.76 | 59.14 | 59.61 | -0.03% | 234,365 |
| 2026-01-20 | 59.65 | 59.72 | 59.21 | 59.63 | -0.73% | 235,024 |
| 2026-01-19 | 60.08 | 60.41 | 59.96 | 60.07 | -1.33% | 249,035 |
| 2026-01-16 | 60.84 | 60.92 | 60.66 | 60.88 | +0.02% | 117,679 |
| 2026-01-15 | 60.77 | 60.94 | 60.71 | 60.87 | +0.58% | 161,055 |
| 2026-01-14 | 60.55 | 60.65 | 60.45 | 60.52 | +0.13% | 429,390 |
| 2026-01-13 | 60.56 | 60.58 | 60.30 | 60.44 | -0.10% | 176,192 |
| 2026-01-12 | 60.28 | 60.54 | 60.15 | 60.50 | +0.17% | 202,346 |
| 2026-01-09 | 59.95 | 60.40 | 59.94 | 60.40 | +1.09% | 165,667 |
| 2026-01-08 | 59.73 | 59.86 | 59.57 | 59.75 | -0.20% | 89,368 |
| 2026-01-07 | 59.95 | 59.96 | 59.75 | 59.87 | -0.03% | 149,783 |
| 2026-01-06 | 59.74 | 60.04 | 59.56 | 59.89 | +0.55% | 161,848 |
| 2026-01-05 | 59.23 | 59.57 | 59.09 | 59.56 | +0.90% | 400,872 |
| 2026-01-02 | 58.73 | 59.16 | 58.73 | 59.03 | +0.73% | 245,984 |
| 2025-12-30 | 58.29 | 58.63 | 58.28 | 58.60 | +0.53% | 64,144 |
| 2025-12-29 | 58.20 | 58.37 | 58.13 | 58.29 | +0.14% | 293,116 |
| 2025-12-23 | 58.11 | 58.29 | 58.07 | 58.21 | +0.38% | 101,383 |
| 2025-12-22 | 58.05 | 58.13 | 57.85 | 57.99 | -0.19% | 113,199 |
| 2025-12-19 | 57.86 | 58.17 | 57.80 | 58.10 | +0.40% | 115,504 |
| 2025-12-18 | 57.31 | 57.89 | 57.31 | 57.87 | +1.01% | 134,063 |
| 2025-12-17 | 57.48 | 57.63 | 57.29 | 57.29 | -0.12% | 135,995 |
| 2025-12-16 | 57.52 | 57.70 | 57.23 | 57.36 | -0.35% | 124,647 |
| 2025-12-15 | 57.40 | 57.68 | 57.35 | 57.56 | +0.38% | 110,774 |
| 2025-12-12 | 57.83 | 58.02 | 57.34 | 57.34 | -0.57% | 115,781 |
| 2025-12-11 | 57.25 | 57.80 | 57.19 | 57.67 | +0.54% | 94,143 |
| 2025-12-10 | 57.21 | 57.37 | 57.13 | 57.36 | +0.05% | 402,447 |
| 2025-12-09 | 57.70 | 57.70 | 57.28 | 57.33 | -0.10% | 104,750 |
| 2025-12-08 | 57.46 | 57.49 | 57.31 | 57.39 | -0.16% | 161,185 |
| 2025-12-05 | 57.50 | 57.74 | 57.48 | 57.48 | +0.05% | 410,022 |
| 2025-12-04 | 57.34 | 57.54 | 57.23 | 57.45 | +0.42% | 171,841 |
| 2025-12-03 | 57.26 | 57.38 | 57.04 | 57.21 | +0.16% | 125,163 |
| 2025-12-02 | 57.03 | 57.32 | 56.99 | 57.12 | +0.12% | 96,773 |
| 2025-12-01 | 56.95 | 57.20 | 56.84 | 57.05 | -0.33% | 134,455 |
| 2025-11-28 | 57.00 | 57.25 | 56.98 | 57.24 | +0.33% | 97,547 |
| 2025-11-27 | 56.94 | 57.10 | 56.87 | 57.05 | +0.07% | 115,337 |
| 2025-11-26 | 56.58 | 57.01 | 56.43 | 57.01 | +1.19% | 161,483 |
| 2025-11-25 | 56.00 | 56.42 | 55.78 | 56.34 | +0.84% | 275,133 |
| 2025-11-24 | 56.08 | 56.18 | 55.69 | 55.87 | +0.13% | 419,858 |
| 2025-11-21 | 55.33 | 55.82 | 55.27 | 55.80 | -0.25% | 187,776 |
| 2025-11-20 | 56.36 | 56.39 | 55.94 | 55.94 | +0.36% | 137,822 |
| 2025-11-19 | 55.81 | 56.15 | 55.61 | 55.74 | -0.09% | 145,909 |
| 2025-11-18 | 56.08 | 56.19 | 55.59 | 55.79 | -1.74% | 170,374 |
| 2025-11-17 | 57.17 | 57.18 | 56.70 | 56.78 | -0.54% | 152,641 |
| 2025-11-14 | 57.18 | 57.24 | 56.55 | 57.09 | -0.95% | 205,745 |
| 2025-11-13 | 58.15 | 58.21 | 57.64 | 57.64 | -0.67% | 90,914 |
| 2025-11-12 | 57.82 | 58.11 | 57.80 | 58.03 | +0.75% | 181,188 |
| 2025-11-11 | 57.15 | 57.68 | 57.15 | 57.60 | +1.30% | 67,410 |
| 2025-11-10 | 56.70 | 56.97 | 56.58 | 56.86 | +1.46% | 149,184 |
| 2025-11-07 | 56.52 | 56.53 | 55.88 | 56.04 | -0.51% | 100,253 |
| 2025-11-06 | 56.68 | 56.76 | 56.33 | 56.33 | -0.74% | 169,323 |
| 2025-11-05 | 56.24 | 56.88 | 56.22 | 56.75 | +0.19% | 155,984 |
| 2025-11-04 | 56.16 | 56.64 | 55.87 | 56.64 | -0.28% | 121,957 |
| 2025-11-03 | 56.77 | 57.05 | 56.75 | 56.80 | +0.05% | 128,034 |
| 2025-10-31 | 56.98 | 57.00 | 56.65 | 56.77 | -0.42% | 101,699 |
| 2025-10-30 | 57.02 | 57.07 | 56.75 | 57.01 | -0.11% | 108,543 |
| 2025-10-29 | 57.11 | 57.30 | 57.03 | 57.07 | -0.09% | 109,607 |
| 2025-10-28 | 57.14 | 57.19 | 57.04 | 57.12 | -0.21% | 103,028 |
| 2025-10-27 | 57.21 | 57.28 | 57.07 | 57.24 | +0.28% | 66,652 |
| 2025-10-24 | 57.12 | 57.17 | 56.82 | 57.08 | +0.23% | 102,455 |
| 2025-10-23 | 56.91 | 57.03 | 56.81 | 56.95 | +0.35% | 90,083 |
| 2025-10-22 | 56.70 | 56.97 | 56.69 | 56.75 | -0.23% | 103,762 |
| 2025-10-21 | 56.78 | 56.92 | 56.68 | 56.88 | +0.26% | 96,013 |
| 2025-10-20 | 56.44 | 56.78 | 56.40 | 56.73 | +1.05% | 110,149 |
| 2025-10-17 | 55.91 | 56.42 | 55.62 | 56.14 | -1.04% | 163,979 |
| 2025-10-16 | 56.41 | 56.73 | 56.30 | 56.73 | +0.80% | 255,839 |
| 2025-10-15 | 56.36 | 56.45 | 56.23 | 56.28 | +0.52% | 162,108 |
| 2025-10-14 | 55.75 | 56.00 | 55.55 | 55.99 | -0.37% | 113,519 |
| 2025-10-13 | 56.09 | 56.32 | 55.96 | 56.20 | +0.57% | 106,825 |
| 2025-10-10 | 56.65 | 56.73 | 55.88 | 55.88 | -1.32% | 105,830 |
| 2025-10-09 | 56.85 | 56.88 | 56.63 | 56.63 | -0.44% | 262,245 |
| 2025-10-08 | 56.51 | 56.92 | 56.50 | 56.88 | +0.78% | 141,892 |
| 2025-10-07 | 56.50 | 56.66 | 56.38 | 56.44 | -0.12% | 162,642 |
| 2025-10-06 | 56.50 | 56.65 | 56.29 | 56.51 | -0.04% | 153,404 |
| 2025-10-03 | 56.46 | 56.55 | 56.37 | 56.53 | +0.48% | 204,539 |
| 2025-10-02 | 56.36 | 56.49 | 56.21 | 56.26 | +0.55% | 144,148 |
| 2025-10-01 | 55.34 | 56.03 | 55.28 | 55.95 | +1.21% | 174,240 |
| 2025-09-30 | 54.98 | 55.31 | 54.82 | 55.28 | +0.42% | 122,899 |
| 2025-09-29 | 55.04 | 55.19 | 54.94 | 55.05 | +0.18% | 158,543 |
| 2025-09-26 | 54.64 | 55.00 | 54.62 | 54.95 | +0.84% | 42,957 |
| 2025-09-25 | 54.66 | 54.77 | 54.40 | 54.49 | -0.66% | 91,570 |
| 2025-09-24 | 54.85 | 54.98 | 54.64 | 54.85 | -0.22% | 139,809 |
| 2025-09-23 | 54.90 | 55.18 | 54.86 | 54.97 | +0.31% | 130,835 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+4.01%). Schwächster Monat: Mär (-5.80%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-17
Schnelle Antworten
Wie lautet der letzte Schlusskurs von EXSA.XETRA — iShares STOXX Europe 600 UCITS ETF (EXSA.XETRA)?
63.59 am 2026-09-17, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von EXSA.XETRA?
66.23 im Hoch und 54.40 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-17.
Welches ist historisch der stärkste und der schwächste Monat von EXSA.XETRA — iShares STOXX Europe 600 UCITS ETF?
Historisch war der stärkste Kalendermonat von EXSA.XETRA der Jan (Durchschnitt +4.01%), der schwächste der Mär (Durchschnitt -5.80%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 435 Tageskerzen im Closelook-Datenlake.