Deutsche Märkte geschlossen

NYSE ARCA AIRLINE INDEX (^XAL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,84-0,27 (-0,44%)
Börsenschluss: 04:00PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202261,1161,1160,1660,8460,84-
01. Dez. 202261,5362,0860,9861,1161,11-
30. Nov. 202260,2361,5359,5161,5361,53-
29. Nov. 202259,6960,6159,6960,2360,23-
28. Nov. 202261,5961,5959,6759,6959,69-
25. Nov. 202261,0661,9660,9261,5961,59-
23. Nov. 202260,3161,3760,1861,0661,06-
22. Nov. 202260,7060,7359,7060,3160,31-
21. Nov. 202260,4860,7959,9260,7060,70-
18. Nov. 202261,4461,9660,0960,4860,48-
17. Nov. 202259,7160,1459,4560,1360,13-
16. Nov. 202262,6162,6160,5660,7560,75-
15. Nov. 202261,7063,7961,7062,6162,61-
14. Nov. 202261,8762,3961,0761,7061,70-
11. Nov. 202260,6762,1260,6661,8761,87-
10. Nov. 202258,7961,2058,7960,6760,67-
09. Nov. 202259,5159,7458,6058,7958,79-
08. Nov. 202259,8560,4958,9359,5159,51-
07. Nov. 202259,2860,2658,7059,8559,85-
04. Nov. 202258,3160,1358,3159,2859,28-
03. Nov. 202257,8158,6156,6758,3158,31-
02. Nov. 202259,3260,0757,8157,8157,81-
01. Nov. 202259,0159,8759,0159,3259,32-
31. Okt. 202257,7759,2157,6259,0159,01-
28. Okt. 202256,9557,8856,2357,7757,77-
27. Okt. 202255,7858,0655,7856,9556,95-
26. Okt. 202256,0957,3355,6655,7855,78-
25. Okt. 202255,8256,3554,8956,0956,09-
24. Okt. 202255,3356,0954,6755,8255,82-
21. Okt. 202253,7255,4153,4555,3355,33-
20. Okt. 202254,0654,7553,5753,7253,72-
19. Okt. 202254,3555,1453,6654,0654,06-
18. Okt. 202253,2055,1153,2054,3554,35-
17. Okt. 202252,0053,8952,0053,2053,20-
14. Okt. 202252,8854,2151,9652,0052,00-
13. Okt. 202252,0453,5650,5752,8852,88-
12. Okt. 202251,7452,3650,6552,0452,04-
11. Okt. 202252,4853,8651,3151,7451,74-
10. Okt. 202252,6453,1351,8652,4852,48-
07. Okt. 202254,5354,5352,0452,6452,64-
06. Okt. 202254,9155,3553,9154,5354,53-
05. Okt. 202255,0955,1253,4854,9154,91-
04. Okt. 202251,7455,2151,7455,0955,09-
03. Okt. 202249,7252,0649,3851,7451,74-
30. Sept. 202250,2250,8349,6849,7249,72-
29. Sept. 202252,5252,5249,7450,2250,22-
28. Sept. 202251,0352,7350,7752,5252,52-
27. Sept. 202250,3752,1450,3751,0351,03-
26. Sept. 202252,7352,8950,3750,3750,37-
23. Sept. 202255,2455,2451,9352,7352,73-
22. Sept. 202256,8456,9654,7955,2455,24-
21. Sept. 202258,8558,8556,6356,8456,84-
20. Sept. 202259,8459,8458,2558,8558,85-
19. Sept. 202258,1360,0357,6759,8459,84-
16. Sept. 202260,2760,2757,8158,1358,13-
15. Sept. 202260,2161,3259,9160,2760,27-
14. Sept. 202259,6860,2358,1060,2160,21-
13. Sept. 202262,4462,4459,4459,6859,68-
12. Sept. 202261,7963,3161,7962,4462,44-
09. Sept. 202260,2961,8960,2961,7961,79-
08. Sept. 202260,9460,9459,1260,2960,29-
07. Sept. 202258,4461,0158,4460,9460,94-
06. Sept. 202258,5559,2357,4858,4458,44-
02. Sept. 202258,9459,8858,1958,5558,55-
01. Sept. 202259,1759,1757,1958,9458,94-
31. Aug. 202260,5661,0359,0759,1759,17-
30. Aug. 202260,8661,8460,0360,5660,56-
29. Aug. 202261,5161,6160,7360,8660,86-
26. Aug. 202263,7563,8961,3661,5161,51-
25. Aug. 202262,2764,0562,2763,7563,75-
24. Aug. 202261,2062,8661,2062,2762,27-
23. Aug. 202259,9661,4759,9661,2061,20-
22. Aug. 202261,6561,6559,2859,9659,96-
19. Aug. 202264,4664,4661,4561,6561,65-
18. Aug. 202264,7464,7463,7464,4664,46-
17. Aug. 202266,5166,5164,3464,7464,74-
16. Aug. 202266,6966,9565,5766,5166,51-
15. Aug. 202265,3767,1665,1266,6966,69-
12. Aug. 202263,5865,4663,5865,3765,37-
11. Aug. 202263,5665,0363,4163,5863,58-
10. Aug. 202261,6964,4761,6963,5663,56-
09. Aug. 202263,9763,9761,2561,6961,69-
08. Aug. 202262,6064,4362,6063,9763,97-
05. Aug. 202262,7663,0461,7062,6062,60-
04. Aug. 202261,5762,9361,5762,7662,76-
03. Aug. 202259,2961,7059,2961,5761,57-
02. Aug. 202260,5860,5859,1459,2959,29-
01. Aug. 202260,0760,8759,0460,5860,58-
29. Juli 202259,5860,5059,2360,0760,07-
28. Juli 202258,8259,6157,1959,5859,58-
27. Juli 202256,3958,9656,3958,8258,82-
26. Juli 202257,9357,9356,3556,3956,39-
25. Juli 202257,2757,9956,5557,9357,93-
22. Juli 202258,9159,4657,0957,2757,27-
21. Juli 202260,4060,4058,0458,9158,91-
20. Juli 202259,8060,9459,4960,4060,40-
19. Juli 202257,4559,8657,4559,8059,80-
18. Juli 202257,4859,4957,2557,4557,45-
15. Juli 202256,4557,5756,1257,4857,48-
14. Juli 202257,0357,4755,9156,4556,45-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...