Deutsche Märkte schließen in 3 Stunden 40 Minuten

iShares MSCI Europe SRI UCITS ETF (36B3.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
6,48-0,01 (-0,08%)
Ab 01:12PM CET. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20226,506,506,476,486,482.791
28. Nov. 20226,496,506,456,486,4848.712
25. Nov. 20226,506,536,496,516,5125.720
24. Nov. 20226,486,536,486,526,5217.662
23. Nov. 20226,416,486,416,486,483.630
22. Nov. 20226,396,436,386,426,4248.567
21. Nov. 20226,396,416,386,416,4119.214
18. Nov. 20226,366,416,366,416,412.088
17. Nov. 20226,416,416,306,346,344.296
16. Nov. 20226,426,426,366,376,379.268
15. Nov. 20226,436,436,406,436,4316.312
14. Nov. 20226,416,436,406,416,4121.110
11. Nov. 20226,426,426,396,396,398.482
10. Nov. 20226,176,416,176,416,4126.077
09. Nov. 20226,196,196,176,196,1989
08. Nov. 20226,096,206,096,206,201.883
07. Nov. 20226,076,136,076,126,1272.741
04. Nov. 20226,016,116,016,076,0710.455
03. Nov. 20225,965,985,935,985,983.272
02. Nov. 20226,086,096,046,056,0530.541
01. Nov. 20226,116,136,046,056,0525.589
31. Okt. 20226,056,056,036,056,0510.515
28. Okt. 20225,986,035,976,036,0322.599
27. Okt. 20226,036,056,006,046,0414.367
26. Okt. 20226,036,076,026,076,0721.254
25. Okt. 20225,966,055,946,056,0510.211
24. Okt. 20225,925,965,885,945,9411.764
21. Okt. 20225,845,865,785,855,856.846
20. Okt. 20225,885,925,865,925,9288.429
19. Okt. 20225,955,955,905,905,903.048
18. Okt. 20225,935,995,935,935,931.117.315
17. Okt. 20225,825,925,775,905,9028.044
14. Okt. 20225,865,895,805,805,808.023
13. Okt. 20225,695,765,615,765,769.817
12. Okt. 20225,755,775,725,735,7323.904
11. Okt. 20225,755,795,735,775,776.964
10. Okt. 20225,775,825,765,795,7970.653
07. Okt. 20225,885,905,805,805,804.894
06. Okt. 20225,975,975,905,905,9011.349
05. Okt. 20225,965,985,925,945,94209.656
04. Okt. 20225,865,995,865,995,99103.012
03. Okt. 20225,705,805,665,795,7959.283
30. Sept. 20225,725,775,715,755,75147.401
29. Sept. 20225,745,745,655,695,6917.547
28. Sept. 20225,745,805,685,805,80102.834
27. Sept. 20225,815,845,755,755,7518.327
26. Sept. 20225,795,825,765,785,7855.353
23. Sept. 20225,905,905,765,795,7910.303
22. Sept. 20225,946,015,915,915,9111.531
21. Sept. 20225,956,045,956,046,04351
20. Sept. 20226,126,125,985,985,9817.231
19. Sept. 20226,016,056,006,056,0530.706
16. Sept. 20226,106,126,086,086,0871.990
15. Sept. 20226,256,256,166,166,167.046
14. Sept. 20226,286,286,236,236,233.900
13. Sept. 20226,416,436,286,286,2814.185
12. Sept. 20226,306,406,296,396,393.060
09. Sept. 20226,206,306,206,296,2988.506
08. Sept. 20226,196,206,136,196,19647
07. Sept. 20226,126,166,126,166,1645.477
06. Sept. 20226,176,206,136,176,17144.496
05. Sept. 20226,096,166,086,166,1638.443
02. Sept. 20226,156,226,116,226,2249.183
01. Sept. 20226,186,186,106,106,1049.280
31. Aug. 20226,306,316,226,226,2217.005
30. Aug. 20226,336,396,286,286,286.760
29. Aug. 20226,336,336,286,316,3129.749
26. Aug. 20226,546,546,396,396,39126.031
25. Aug. 20226,546,546,506,526,523.808
24. Aug. 20226,456,516,456,506,5014.642
23. Aug. 20226,506,516,476,476,4714.971
22. Aug. 20226,596,596,526,536,5319.722
19. Aug. 20226,616,656,606,606,605.757
18. Aug. 20226,616,646,616,646,646.127
17. Aug. 20226,696,696,626,626,6262.742
16. Aug. 20226,696,696,666,676,67825
15. Aug. 20226,686,686,656,686,688.878
12. Aug. 20226,646,656,636,646,6495.194
11. Aug. 20226,686,686,656,656,6510.417
10. Aug. 20226,546,656,546,646,647.543
09. Aug. 20226,606,606,556,566,567.979
08. Aug. 20226,626,646,606,616,612.012
05. Aug. 20226,656,666,576,576,5723.261
04. Aug. 20226,636,666,636,656,6521.016
03. Aug. 20226,606,636,606,626,6224.772
02. Aug. 20226,606,606,576,606,609.924
01. Aug. 20226,636,656,626,626,6226.615
29. Juli 20226,566,646,566,626,62201.263
28. Juli 20226,506,556,476,556,5533.851
27. Juli 20226,476,476,436,446,4416.049
26. Juli 20226,446,446,426,436,4310.792
25. Juli 20226,436,466,426,456,4526.076
22. Juli 20226,436,486,436,456,457.336
21. Juli 20226,376,446,376,446,4418.509
20. Juli 20226,416,416,376,396,3940.936
19. Juli 20226,286,406,256,406,4020.058
18. Juli 20226,296,346,296,326,326.709
15. Juli 20226,206,276,206,276,2760.292
14. Juli 20226,246,246,166,176,1728.201
13. Juli 20226,286,286,176,246,2421.129
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...