Deutsche Märkte öffnen in 6 Stunden 21 Minuten

KBW Nasdaq Regional Banking Ind (^KRX)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,10-2,61 (-2,10%)
Börsenschluss: 05:15PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022123,72123,83121,60122,10122,10-
25. Nov. 2022124,18124,77124,05124,71124,7111.800
23. Nov. 2022123,80124,48123,40123,58123,5823.700
22. Nov. 2022123,53124,39123,18124,17124,1727.700
21. Nov. 2022121,89122,74121,88122,67122,6725.700
18. Nov. 2022122,66122,72120,89121,93121,9338.400
17. Nov. 2022120,94121,29119,93120,64120,6432.200
16. Nov. 2022124,06124,10121,93122,18122,1832.200
15. Nov. 2022125,02125,66123,15124,11124,1141.400
14. Nov. 2022124,61125,48123,66123,67123,6741.500
11. Nov. 2022127,19127,63124,75124,92124,9253.100
10. Nov. 2022124,99126,97124,96126,82126,8258.600
09. Nov. 2022122,31123,16121,55121,85121,8534.200
08. Nov. 2022123,57124,46122,33123,19123,1934.500
07. Nov. 2022123,59123,86122,41123,42123,4235.000
04. Nov. 2022121,46123,01121,20122,95122,9547.500
03. Nov. 2022119,75120,61118,32120,15120,1549.600
02. Nov. 2022122,88124,13120,76120,92120,9263.700
01. Nov. 2022124,06124,22123,12123,42123,4264.600
31. Okt. 2022122,45123,99122,34123,46123,4666.100
28. Okt. 2022120,84123,09120,25123,04123,0491.800
27. Okt. 2022120,50121,70119,81119,99119,9954.000
26. Okt. 2022120,22120,71119,28119,36119,3661.000
25. Okt. 2022118,13120,34118,13119,82119,8251.300
24. Okt. 2022118,23119,14117,99118,71118,7148.600
21. Okt. 2022116,85117,93115,67117,45117,4557.400
20. Okt. 2022120,15120,48115,33116,14116,1457.800
19. Okt. 2022120,60121,83118,89120,27120,2750.500
18. Okt. 2022122,55123,29120,68121,57121,5749.800
17. Okt. 2022120,27121,45119,49121,13121,1344.100
14. Okt. 2022120,08121,40118,02118,24118,2440.700
13. Okt. 2022112,96119,54112,19119,23119,2348.900
12. Okt. 2022114,27115,50113,24114,19114,1936.800
11. Okt. 2022113,75115,57113,38114,35114,3544.500
10. Okt. 2022114,93115,65113,69114,21114,2131.000
07. Okt. 2022116,20116,24113,86114,18114,1842.100
06. Okt. 2022116,59117,46116,16116,81116,8145.600
05. Okt. 2022116,24117,50116,03117,37117,3737.500
04. Okt. 2022114,37118,01114,36118,00118,0043.400
03. Okt. 2022111,91113,45110,49113,06113,0642.900
30. Sept. 2022111,31112,89110,38110,52110,5243.500
29. Sept. 2022111,60111,67110,10111,16111,1638.300
28. Sept. 2022111,53113,79111,09112,86112,8643.600
27. Sept. 2022113,34113,95110,18111,16111,1637.800
26. Sept. 2022112,86114,46112,47112,91112,9143.600
23. Sept. 2022114,09114,12112,05113,65113,6546.400
22. Sept. 2022117,80117,82114,92115,37115,3739.900
21. Sept. 2022119,23120,31117,46117,46117,4637.200
20. Sept. 2022118,15119,15117,75118,78118,7835.100
19. Sept. 2022115,35119,25115,33118,96118,9634.600
16. Sept. 2022116,38116,61114,91116,57116,5791.400
15. Sept. 2022115,74118,46115,74117,30117,3034.400
14. Sept. 2022115,84116,02114,44115,94115,9433.400
13. Sept. 2022116,79117,28114,94115,53115,5329.400
12. Sept. 2022118,19119,73118,18119,03119,0327.000
09. Sept. 2022117,05118,28117,03117,90117,9024.100
08. Sept. 2022113,22116,49112,87116,47116,4728.200
07. Sept. 2022111,62114,30111,58114,20114,2028.800
06. Sept. 2022114,41114,44111,20111,92111,9232.100
02. Sept. 2022115,84116,62113,29113,83113,8327.400
01. Sept. 2022115,10115,11113,72114,71114,7127.400
31. Aug. 2022116,59116,67115,33115,41115,4128.000
30. Aug. 2022117,06117,07115,58116,51116,5125.400
29. Aug. 2022117,70117,70116,46116,64116,6423.300
26. Aug. 2022121,47121,49118,45118,51118,5122.400
25. Aug. 2022119,55121,42119,49121,12121,1221.300
24. Aug. 2022119,40119,85118,89119,40119,4021.200
23. Aug. 2022120,84121,32119,80119,81119,8122.200
22. Aug. 2022121,89121,89120,43120,66120,6624.900
19. Aug. 2022124,58124,59122,91123,56123,5631.900
18. Aug. 2022125,04125,40124,38125,30125,3019.700
17. Aug. 2022124,81125,30123,98124,90124,9022.400
16. Aug. 2022124,30126,44124,30126,06126,0626.500
15. Aug. 2022122,85124,71122,78124,70124,7023.300
12. Aug. 2022122,81123,93122,27123,93123,9322.100
11. Aug. 2022121,61122,33121,52122,12122,1223.600
10. Aug. 2022119,58120,98119,58120,63120,6330.800
09. Aug. 2022117,88118,29117,39118,25118,2525.500
08. Aug. 2022118,31118,80117,46117,73117,7324.000
05. Aug. 2022116,09118,03116,04117,81117,8124.200
04. Aug. 2022117,10117,12116,18116,31116,3124.800
03. Aug. 2022116,77117,85116,17117,35117,3526.500
02. Aug. 2022117,52117,52116,24116,25116,2526.700
01. Aug. 2022116,88118,60116,28117,89117,8930.500
29. Juli 2022116,07118,09116,07117,61117,6140.000
28. Juli 2022116,00116,27114,85116,07116,0732.500
27. Juli 2022114,24116,66114,24116,02116,0237.600
26. Juli 2022113,74115,31113,74114,10114,1034.000
25. Juli 2022113,66114,81113,33114,68114,6836.700
22. Juli 2022113,54114,27112,03112,71112,7135.600
21. Juli 2022112,52113,51111,85113,49113,4938.800
20. Juli 2022111,41113,58111,40113,42113,4236.500
19. Juli 2022110,11112,42110,09111,99111,9932.700
18. Juli 2022109,36110,39108,29108,67108,6730.500
15. Juli 2022106,64108,63105,78108,19108,1936.000
14. Juli 2022104,17104,88103,40104,75104,7531.400
13. Juli 2022107,45107,47105,64106,21106,2129.100
12. Juli 2022107,22109,66107,22108,14108,1428.600
11. Juli 2022108,11108,71107,79108,04108,0426.700
08. Juli 2022109,86109,90108,41109,17109,1725.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...