| śro, 15 sty 2025, 23:28 CET, NY 17:28, Londyn 22:28, Tokio 7:28, ^SPX +1.83% | Dane historyczne: IBonds Dec 2030 Term EUR Corp UCITS ETF Dis (30IG.DE) | | 14 sty, 17:40 5.100 +0.009 (+0.18%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 30IG.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 149 | 14 sty 2025 | 5.1008 | 5.1008 | 5.0814 | 5.1004 | +0.18% | +0.009 | 233,762 | | 148 | 13 sty 2025 | 5.0874 | 5.099 | 5.0818 | 5.091 | -0.11% | -0.006 | 218,346 | | 147 | 10 sty 2025 | 5.1124 | 5.1124 | 5.0912 | 5.0968 | -0.28% | -0.014 | 85,036 | | 146 | 9 sty 2025 | 5.128 | 5.128 | 5.1012 | 5.1112 | +0.02% | +0.001 | 86,578 | | 145 | 8 sty 2025 | 5.1388 | 5.1388 | 5.1022 | 5.11 | -0.14% | -0.007 | 107,683 | | 144 | 7 sty 2025 | 5.1444 | 5.1444 | 5.1164 | 5.1174 | -0.10% | -0.005 | 56,172 | | 143 | 6 sty 2025 | 5.1448 | 5.1448 | 5.12 | 5.1224 | -0.10% | -0.005 | 95,421 | | 142 | 3 sty 2025 | 5.1482 | 5.152 | 5.1276 | 5.1276 | -0.49% | -0.025 | 55,876 | | 141 | 2 sty 2025 | 5.179 | 5.179 | 5.1496 | 5.153 | +0.22% | +0.011 | 59,041 | | 140 | 30 gru 2024 | 5.1646 | 5.1646 | 5.1346 | 5.1416 | -0.10% | -0.005 | 45,069 | | 139 | 27 gru 2024 | 5.1746 | 5.1746 | 5.1384 | 5.1466 | -0.02% | -0.001 | 159,668 | | 138 | 23 gru 2024 | 5.175 | 5.175 | 5.1474 | 5.1474 | -0.23% | -0.012 | 200,451 | | 137 | 20 gru 2024 | 5.1518 | 5.1638 | 5.1482 | 5.1592 | +0.26% | +0.014 | 85,414 | | 136 | 19 gru 2024 | 5.1744 | 5.1744 | 5.1426 | 5.1456 | -0.46% | -0.024 | 129,329 | | 135 | 18 gru 2024 | 5.1828 | 5.1828 | 5.1646 | 5.1696 | -0.06% | -0.003 | 189,357 | | 134 | 17 gru 2024 | 5.1914 | 5.1914 | 5.1662 | 5.1728 | +0.02% | +0.001 | 135,342 | | 133 | 16 gru 2024 | 5.1694 | 5.1794 | 5.1632 | 5.172 | +0.05% | +0.002 | 284,424 | | 132 | 13 gru 2024 | 5.201 | 5.201 | 5.167 | 5.1696 | -0.24% | -0.012 | 106,674 | | 131 | 12 gru 2024 | 5.1954 | 5.2084 | 5.182 | 5.182 | -1.10% | -0.057 | 131,381 | | 130 | 10 gru 2024 | 5.2588 | 5.2588 | 5.238 | 5.2394 | +0.04% | +0.002 | 153,158 | | 129 | 9 gru 2024 | 5.2656 | 5.2656 | 5.237 | 5.2374 | -0.06% | -0.003 | 128,162 | | 128 | 6 gru 2024 | 5.2538 | 5.2538 | 5.2282 | 5.2404 | +0.21% | +0.011 | 253,343 | | 127 | 5 gru 2024 | 5.2382 | 5.243 | 5.228 | 5.2296 | -0.19% | -0.010 | 123,712 | | 126 | 4 gru 2024 | 5.252 | 5.252 | 5.2252 | 5.2398 | +0.08% | +0.004 | 277,154 | | 125 | 3 gru 2024 | 5.2516 | 5.2516 | 5.2296 | 5.2356 | -0.05% | -0.003 | 26,515 | | 124 | 2 gru 2024 | 5.229 | 5.2434 | 5.229 | 5.2382 | +0.29% | +0.015 | 102,273 | | 123 | 29 lis 2024 | 5.2176 | 5.225 | 5.2106 | 5.223 | +0.26% | +0.014 | 93,917 | | 122 | 28 lis 2024 | 5.223 | 5.223 | 5.1926 | 5.2092 | +0.30% | +0.015 | 343,842 | | 121 | 27 lis 2024 | 5.1966 | 5.199 | 5.1898 | 5.1938 | +0.16% | +0.008 | 92,609 | | 120 | 26 lis 2024 | 5.1822 | 5.194 | 5.18 | 5.1856 | +0.02% | +0.001 | 496,002 | | 119 | 25 lis 2024 | 5.1808 | 5.1896 | 5.1728 | 5.1848 | +0.17% | +0.009 | 154,824 | | 118 | 22 lis 2024 | 5.1476 | 5.1808 | 5.1476 | 5.176 | +0.42% | +0.022 | 77,942 | | 117 | 21 lis 2024 | 5.1426 | 5.16 | 5.1426 | 5.1544 | +0.10% | +0.005 | 98,495 | | 116 | 20 lis 2024 | 5.1464 | 5.1528 | 5.1434 | 5.1494 | -0.07% | -0.004 | 52,365 | | 115 | 19 lis 2024 | 5.1576 | 5.17 | 5.1454 | 5.1532 | +0.04% | +0.002 | 90,035 | | 114 | 18 lis 2024 | 5.1616 | 5.1616 | 5.143 | 5.1512 | -0.13% | -0.007 | 38,001 | | 113 | 15 lis 2024 | 5.1626 | 5.1696 | 5.149 | 5.1578 | -0.15% | -0.008 | 73,064 | | 112 | 14 lis 2024 | 5.1538 | 5.1696 | 5.1492 | 5.1654 | +0.29% | +0.015 | 310,316 | | 111 | 13 lis 2024 | 5.1492 | 5.1566 | 5.1426 | 5.1504 | -0.17% | -0.009 | 159,006 | | 110 | 12 lis 2024 | 5.168 | 5.169 | 5.159 | 5.159 | -0.07% | -0.004 | 59,743 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 30IG.DE
W polu podawania nazwy tikera wpisz "d:30ig.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|