Deutsche Märkte öffnen in 5 Stunden 32 Minuten

NYSE ARCA MAJOR MARKET INDEX (^XMI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.972,12-49,98 (-1,65%)
Börsenschluss: 04:03PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20220,000,000,002.972,122.972,12-
25. Nov. 20223.011,873.024,493.011,873.022,093.022,09-
23. Nov. 20223.001,983.016,192.996,453.011,873.011,87-
22. Nov. 20222.971,473.003,332.971,473.001,983.001,98-
21. Nov. 20222.966,512.977,782.954,292.971,472.971,47-
18. Nov. 20222.964,232.971,132.946,612.966,512.966,51-
17. Nov. 20222.927,072.955,432.921,632.954,072.954,07-
16. Nov. 20222.965,152.972,932.953,252.954,972.954,97-
15. Nov. 20222.950,822.990,332.940,772.965,152.965,15-
14. Nov. 20222.964,262.987,932.950,822.950,822.950,82-
11. Nov. 20222.950,582.970,992.936,852.964,262.964,26-
10. Nov. 20222.852,732.950,862.852,732.950,582.950,58-
09. Nov. 20222.915,862.915,862.849,032.852,732.852,73-
08. Nov. 20222.890,762.929,992.888,942.915,862.915,86-
07. Nov. 20222.853,612.897,572.853,612.890,762.890,76-
04. Nov. 20222.805,832.865,512.805,832.853,612.853,61-
03. Nov. 20222.814,412.823,872.781,262.805,832.805,83-
02. Nov. 20222.855,992.892,892.813,962.814,412.814,41-
01. Nov. 20222.856,752.881,242.841,652.855,992.855,99-
31. Okt. 20222.872,602.872,602.847,712.856,752.856,75-
28. Okt. 20222.805,362.875,172.805,362.872,602.872,60-
27. Okt. 20222.790,592.836,172.790,592.805,362.805,36-
26. Okt. 20222.794,612.829,042.784,252.790,592.790,59-
25. Okt. 20222.765,342.796,772.758,662.794,612.794,61-
24. Okt. 20222.739,072.774,402.737,302.765,342.765,34-
21. Okt. 20222.680,772.741,902.667,982.739,072.739,07-
20. Okt. 20222.680,882.719,022.674,782.680,772.680,77-
19. Okt. 20222.683,742.704,882.669,252.680,882.680,88-
18. Okt. 20222.651,382.698,102.651,382.683,742.683,74-
17. Okt. 20222.601,452.665,632.601,452.651,382.651,38-
14. Okt. 20222.636,682.668,212.599,812.601,452.601,45-
13. Okt. 20222.552,052.647,122.507,822.636,682.636,68-
12. Okt. 20222.552,242.570,262.544,482.552,052.552,05-
11. Okt. 20222.559,112.585,432.538,622.552,242.552,24-
10. Okt. 20222.569,872.587,732.542,862.559,112.559,11-
07. Okt. 20222.622,262.622,262.556,112.569,872.569,87-
06. Okt. 20222.653,612.659,432.618,542.622,262.622,26-
05. Okt. 20222.655,552.669,262.618,492.653,612.653,61-
04. Okt. 20222.580,262.655,722.580,262.655,552.655,55-
03. Okt. 20222.510,612.592,522.510,612.580,262.580,26-
30. Sept. 20222.552,592.563,872.510,612.510,612.510,61-
29. Sept. 20222.589,692.589,692.534,992.552,592.552,59-
28. Sept. 20222.546,652.601,202.545,042.589,692.589,69-
27. Sept. 20222.567,802.601,512.535,722.546,652.546,65-
26. Sept. 20222.595,602.603,782.560,252.567,802.567,80-
23. Sept. 20222.649,592.649,592.569,062.595,602.595,60-
22. Sept. 20222.664,592.669,832.646,522.649,592.649,59-
21. Sept. 20222.709,242.735,982.664,442.664,592.664,59-
20. Sept. 20222.729,682.729,682.688,792.709,242.709,24-
19. Sept. 20222.720,362.730,182.694,672.729,682.729,68-
16. Sept. 20222.738,362.738,362.698,972.720,362.720,36-
15. Sept. 20222.766,972.768,802.731,502.738,362.738,36-
14. Sept. 20222.754,652.774,972.746,782.766,972.766,97-
13. Sept. 20222.856,132.856,132.746,822.754,652.754,65-
12. Sept. 20222.829,062.867,522.829,062.856,132.856,13-
09. Sept. 20222.792,812.835,352.792,812.829,062.829,06-
08. Sept. 20222.777,222.792,812.754,272.792,812.792,81-
07. Sept. 20222.736,542.782,172.728,472.777,222.777,22-
06. Sept. 20222.752,252.764,722.725,732.736,542.736,54-
02. Sept. 20222.780,782.813,452.741,122.752,252.752,25-
01. Sept. 20222.775,392.781,832.745,572.780,782.780,78-
31. Aug. 20222.805,072.816,732.775,362.775,392.775,39-
30. Aug. 20222.832,882.842,422.790,902.805,072.805,07-
29. Aug. 20222.842,022.852,192.822,032.832,882.832,88-
26. Aug. 20222.933,072.939,092.841,892.842,022.842,02-
25. Aug. 20222.897,472.933,572.897,472.933,072.933,07-
24. Aug. 20222.890,192.904,172.885,922.897,472.897,47-
23. Aug. 20222.892,412.910,172.888,172.890,192.890,19-
22. Aug. 20222.948,752.948,752.887,302.892,412.892,41-
19. Aug. 20222.979,042.979,042.943,442.948,752.948,75-
18. Aug. 20222.973,902.983,042.967,012.979,042.979,04-
17. Aug. 20222.990,082.990,082.961,282.973,902.973,90-
16. Aug. 20222.973,423.001,622.972,052.990,082.990,08-
15. Aug. 20222.961,122.976,892.941,832.973,422.973,42-
12. Aug. 20222.927,032.961,652.927,032.961,122.961,12-
11. Aug. 20222.918,482.950,542.918,482.927,032.927,03-
10. Aug. 20222.875,722.925,982.875,722.918,482.918,48-
09. Aug. 20222.872,562.880,222.866,902.875,722.875,72-
08. Aug. 20222.875,292.898,782.868,672.872,562.872,56-
05. Aug. 20222.866,282.876,742.846,182.875,292.875,29-
04. Aug. 20222.878,022.878,022.860,602.866,282.866,28-
03. Aug. 20222.852,942.886,622.852,942.878,022.878,02-
02. Aug. 20222.890,302.890,302.852,422.852,942.852,94-
01. Aug. 20222.884,512.900,932.865,532.890,302.890,30-
29. Juli 20222.855,122.890,752.853,332.884,512.884,51-
28. Juli 20222.822,432.860,922.809,562.855,122.855,12-
27. Juli 20222.783,382.832,162.781,762.822,432.822,43-
26. Juli 20222.796,442.798,102.776,802.783,382.783,38-
25. Juli 20222.789,732.801,362.780,832.796,442.796,44-
22. Juli 20222.798,592.815,922.775,252.789,732.789,73-
21. Juli 20222.787,102.798,702.754,532.798,592.798,59-
20. Juli 20222.781,402.795,412.769,882.787,102.787,10-
19. Juli 20222.729,232.782,972.729,232.781,402.781,40-
18. Juli 20222.748,142.779,112.722,402.729,232.729,23-
15. Juli 20222.703,712.748,332.703,712.748,142.748,14-
14. Juli 20222.708,022.708,022.651,952.703,712.703,71-
13. Juli 20222.720,402.724,022.680,122.708,022.708,02-
12. Juli 20222.733,582.751,732.712,132.720,402.720,40-
11. Juli 20222.744,532.745,002.723,502.733,582.733,58-
08. Juli 20222.750,512.757,382.730,232.744,532.744,53-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...