Deutsche Märkte geschlossen
DAX
13.920,69-135,65(-0,97%)Euro Stoxx 50
3.669,54-35,31(-0,95%)Dow Jones 30
31.496,30+572,16(+1,85%)
iShares J.P. Morgan ESG $ EM Bond UCITS ETF USD (Dist) (36B1.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,3908-0,0039 (-0,09%)
Börsenschluss: 5:36PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. März 2021 | 4,3767 | 4,4171 | 4,3707 | 4,3908 | 4,3908 | 30.080 |
| 04. März 2021 | - | - | - | - | - | - |
| 03. März 2021 | - | - | - | - | - | - |
| 02. März 2021 | - | - | - | - | - | - |
| 01. März 2021 | - | - | - | - | - | - |
| 26. Feb. 2021 | 4,3371 | 4,3736 | 4,3371 | 4,3683 | 4,3683 | 29.051 |
| 25. Feb. 2021 | 4,3836 | 4,3836 | 4,3422 | 4,3422 | 4,3422 | 18.866 |
| 24. Feb. 2021 | 4,4089 | 4,4159 | 4,4008 | 4,4103 | 4,4103 | 34.103 |
| 23. Feb. 2021 | 4,3956 | 4,4192 | 4,3919 | 4,4192 | 4,4192 | 5.499 |
| 22. Feb. 2021 | 4,4334 | 4,4389 | 4,4122 | 4,4215 | 4,4215 | 12.085 |
| 19. Feb. 2021 | 4,4723 | 4,4723 | 4,4579 | 4,4615 | 4,4615 | 22.309 |
| 18. Feb. 2021 | 4,5120 | 4,5120 | 4,4867 | 4,4932 | 4,4932 | 9.761 |
| 17. Feb. 2021 | 4,4680 | 4,4962 | 4,4680 | 4,4962 | 4,4962 | 4.932 |
| 16. Feb. 2021 | 4,4978 | 4,4978 | 4,4779 | 4,4872 | 4,4872 | 25.248 |
| 15. Feb. 2021 | 4,5284 | 4,5284 | 4,5026 | 4,5093 | 4,5093 | 5.562 |
| 12. Feb. 2021 | 4,5264 | 4,5354 | 4,5211 | 4,5211 | 4,5211 | 11.568 |
| 11. Feb. 2021 | 4,5295 | 4,5381 | 4,5225 | 4,5381 | 4,5381 | 15.941 |
| 10. Feb. 2021 | 4,5171 | 4,5316 | 4,5107 | 4,5259 | 4,5259 | 67.369 |
| 09. Feb. 2021 | 4,5460 | 4,5516 | 4,5292 | 4,5392 | 4,5392 | 49.891 |
| 08. Feb. 2021 | 4,5324 | 4,5860 | 4,5324 | 4,5860 | 4,5860 | 3.438 |
| 05. Feb. 2021 | 4,5972 | 4,5972 | 4,5661 | 4,5953 | 4,5953 | 30.105 |
| 04. Feb. 2021 | 4,5643 | 4,5924 | 4,5643 | 4,5924 | 4,5924 | 134.598 |
| 03. Feb. 2021 | 4,5645 | 4,5724 | 4,5645 | 4,5721 | 4,5721 | 3.127 |
| 02. Feb. 2021 | 4,5523 | 4,5765 | 4,5523 | 4,5765 | 4,5765 | 52.897 |
| 01. Feb. 2021 | 4,5480 | 4,5521 | 4,5242 | 4,5521 | 4,5521 | 18.252 |
| 29. Jan. 2021 | 4,5182 | 4,5182 | 4,4985 | 4,5118 | 4,5118 | 20.249 |
| 28. Jan. 2021 | 4,5130 | 4,5306 | 4,5064 | 4,5205 | 4,5205 | 19.293 |
| 27. Jan. 2021 | 4,5100 | 4,5284 | 4,5100 | 4,5272 | 4,5272 | 9.874 |
| 26. Jan. 2021 | 4,5242 | 4,5242 | 4,5046 | 4,5140 | 4,5140 | 105.188 |
| 25. Jan. 2021 | 4,4927 | 4,5223 | 4,4927 | 4,5223 | 4,5223 | 40.316 |
| 22. Jan. 2021 | 4,4948 | 4,4973 | 4,4756 | 4,4973 | 4,4973 | 13.255 |
| 21. Jan. 2021 | 4,5107 | 4,5113 | 4,4826 | 4,5046 | 4,5046 | 54.960 |
| 20. Jan. 2021 | 4,4881 | 4,5186 | 4,4881 | 4,5186 | 4,5186 | 21.881 |
| 19. Jan. 2021 | 4,5051 | 4,5304 | 4,4969 | 4,5155 | 4,5155 | 52.299 |
| 18. Jan. 2021 | 4,5148 | 4,5410 | 4,5101 | 4,5101 | 4,5101 | 48.259 |
| 15. Jan. 2021 | 4,5096 | 4,5098 | 4,4901 | 4,5048 | 4,5048 | 71.760 |
| 14. Jan. 2021 | 4,4950 | 4,5159 | 4,4939 | 4,5056 | 4,5056 | 45.556 |
| 13. Jan. 2021 | 4,4600 | 4,4903 | 4,4600 | 4,4886 | 4,4886 | 22.072 |
| 12. Jan. 2021 | 4,4895 | 4,4968 | 4,4669 | 4,4739 | 4,4739 | 25.439 |
| 11. Jan. 2021 | 4,5017 | 4,5179 | 4,5017 | 4,5053 | 4,5053 | 11.333 |
| 08. Jan. 2021 | 4,4907 | 4,4914 | 4,4757 | 4,4891 | 4,4891 | 6.508 |
| 07. Jan. 2021 | 4,4663 | 4,4835 | 4,4505 | 4,4750 | 4,4750 | 11.887 |
| 06. Jan. 2021 | 4,4806 | 4,4835 | 4,4619 | 4,4835 | 4,4835 | 15.776 |
| 05. Jan. 2021 | 4,5226 | 4,5236 | 4,5053 | 4,5103 | 4,5103 | 65.421 |
| 04. Jan. 2021 | 4,5515 | 4,5515 | 4,5301 | 4,5335 | 4,5335 | 9.527 |
| 30. Dez. 2020 | 4,5189 | 4,5251 | 4,5133 | 4,5251 | 4,5251 | 4.498 |
| 29. Dez. 2020 | 4,5304 | 4,5373 | 4,5225 | 4,5373 | 4,5373 | 3.899 |
| 28. Dez. 2020 | 4,5276 | 4,5405 | 4,5242 | 4,5376 | 4,5376 | 420.321 |
| 23. Dez. 2020 | 4,5355 | 4,5480 | 4,5199 | 4,5385 | 4,5385 | 2.785 |
| 22. Dez. 2020 | 4,5166 | 4,5440 | 4,5025 | 4,5440 | 4,5440 | 7.472 |
| 21. Dez. 2020 | 4,5384 | 4,5412 | 4,5102 | 4,5139 | 4,5139 | 3.440 |
| 18. Dez. 2020 | 4,5214 | 4,5293 | 4,5059 | 4,5293 | 4,5293 | 127.248 |
| 17. Dez. 2020 | 4,5173 | 4,5273 | 4,5173 | 4,5273 | 4,5273 | 2.351 |
| 16. Dez. 2020 | 4,5359 | 4,5451 | 4,5287 | 4,5451 | 4,5451 | 12.927 |
| 15. Dez. 2020 | 4,5562 | 4,5562 | 4,5234 | 4,5559 | 4,5559 | 7.640 |
| 14. Dez. 2020 | 4,5212 | 4,5521 | 4,5173 | 4,5521 | 4,5521 | 5.650 |
| 11. Dez. 2020 | 4,5255 | 4,5477 | 4,5218 | 4,5477 | 4,5477 | 3.391 |
| 10. Dez. 2020 | 4,5289 | 4,5357 | 4,5132 | 4,5357 | 4,5357 | 4.492 |
| 09. Dez. 2020 | 4,5202 | 4,5519 | 4,5194 | 4,5519 | 4,5519 | 9.460 |
| 08. Dez. 2020 | 4,5323 | 4,5323 | 4,5200 | 4,5300 | 4,5300 | 11.589 |
| 07. Dez. 2020 | 4,5330 | 4,5340 | 4,5163 | 4,5279 | 4,5279 | 4.674 |
| 04. Dez. 2020 | 4,5128 | 4,5333 | 4,5128 | 4,5297 | 4,5297 | 7.335 |
| 03. Dez. 2020 | 4,5057 | 4,5199 | 4,5051 | 4,5051 | 4,5051 | 11.777 |
| 02. Dez. 2020 | 4,5261 | 4,5296 | 4,5247 | 4,5247 | 4,5247 | 1.867 |
| 01. Dez. 2020 | 4,5766 | 4,5766 | 4,5331 | 4,5381 | 4,5381 | 9.224 |
| 30. Nov. 2020 | 4,5789 | 4,5789 | 4,5373 | 4,5641 | 4,5641 | 20.614 |
| 27. Nov. 2020 | 4,5647 | 4,5790 | 4,5647 | 4,5736 | 4,5736 | 119.623 |
| 26. Nov. 2020 | 4,5594 | 4,5870 | 4,5594 | 4,5870 | 4,5870 | 20.922 |
| 25. Nov. 2020 | 4,5761 | 4,5854 | 4,5761 | 4,5828 | 4,5828 | 14.770 |
| 24. Nov. 2020 | 4,5904 | 4,5942 | 4,5904 | 4,5942 | 4,5942 | 8.244 |
| 23. Nov. 2020 | 4,5970 | 4,6163 | 4,5789 | 4,6163 | 4,6163 | 29.668 |
| 20. Nov. 2020 | 4,5889 | 4,6030 | 4,5759 | 4,6030 | 4,6030 | 2.824 |
| 19. Nov. 2020 | 4,5874 | 4,6032 | 4,5874 | 4,6032 | 4,6032 | 16.326 |
| 18. Nov. 2020 | 4,5778 | 4,5997 | 4,5778 | 4,5997 | 4,5997 | 913 |
| 17. Nov. 2020 | 4,5982 | 4,5982 | 4,5715 | 4,5929 | 4,5929 | 249.344 |
| 16. Nov. 2020 | 4,6218 | 4,6218 | 4,5884 | 4,6057 | 4,6057 | 151.333 |
| 13. Nov. 2020 | 4,5877 | 4,5982 | 4,5877 | 4,5982 | 4,5982 | 12.269 |
| 12. Nov. 2020 | 4,6013 | 4,6024 | 4,5931 | 4,6001 | 4,6001 | 4.736 |
| 11. Nov. 2020 | 4,6531 | 4,6974 | 4,6531 | 4,6974 | 4,6974 | 10.691 |
| 10. Nov. 2020 | 4,6452 | 4,6616 | 4,6340 | 4,6616 | 4,6616 | 2.723 |
| 09. Nov. 2020 | 4,6205 | 4,6839 | 4,6205 | 4,6839 | 4,6839 | 2.847 |
| 06. Nov. 2020 | 4,6495 | 4,6495 | 4,6134 | 4,6180 | 4,6180 | 1.396 |
| 05. Nov. 2020 | 4,6966 | 4,6966 | 4,6545 | 4,6591 | 4,6591 | 5.876 |
| 04. Nov. 2020 | 4,6211 | 4,6849 | 4,6101 | 4,6849 | 4,6849 | 15.602 |
| 03. Nov. 2020 | 4,5923 | 4,6010 | 4,5893 | 4,5942 | 4,5942 | 2.431 |
| 02. Nov. 2020 | 4,6151 | 4,6151 | 4,5857 | 4,6125 | 4,6125 | 3.661 |
| 30. Okt. 2020 | 4,5769 | 4,5902 | 4,5644 | 4,5902 | 4,5902 | 15.876 |
| 29. Okt. 2020 | 4,5651 | 4,5947 | 4,5651 | 4,5947 | 4,5947 | 4.343 |
| 28. Okt. 2020 | 4,5735 | 4,5818 | 4,5599 | 4,5641 | 4,5641 | 1.312 |
| 27. Okt. 2020 | 4,5416 | 4,5663 | 4,5406 | 4,5663 | 4,5663 | 43.333 |
| 26. Okt. 2020 | 4,5398 | 4,5548 | 4,5398 | 4,5514 | 4,5514 | 7.612 |
| 23. Okt. 2020 | 4,5438 | 4,5473 | 4,5251 | 4,5473 | 4,5473 | 20.595 |
| 22. Okt. 2020 | 4,5520 | 4,5530 | 4,5518 | 4,5530 | 4,5530 | 523 |
| 21. Okt. 2020 | 4,5625 | 4,5625 | 4,5533 | 4,5579 | 4,5579 | 5.043 |
| 20. Okt. 2020 | 4,6023 | 4,6023 | 4,5762 | 4,5882 | 4,5882 | 8.125 |
| 19. Okt. 2020 | 4,6513 | 4,6513 | 4,6243 | 4,6243 | 4,6243 | 2.347 |
| 16. Okt. 2020 | 4,6230 | 4,6651 | 4,6230 | 4,6651 | 4,6651 | 24.776 |
| 15. Okt. 2020 | 4,6745 | 4,6745 | 4,6372 | 4,6520 | 4,6520 | 12.262 |
| 14. Okt. 2020 | 4,6495 | 4,6548 | 4,6334 | 4,6456 | 4,6456 | 8.352 |
| 13. Okt. 2020 | 4,6390 | 4,6549 | 4,6390 | 4,6510 | 4,6510 | 25.284 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
