Deutsche Märkte öffnen in 1 Stunde 40 Minute

iShares MSCI Japan SRI UCITS ETF (36B4.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
5,08-0,04 (-0,78%)
Börsenschluss: 05:36PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 20235,095,095,055,085,0849.326
30. Jan. 20235,125,125,095,125,129.554
27. Jan. 20235,115,125,105,125,1254.414
26. Jan. 20235,155,155,095,095,0928.194
25. Jan. 20235,085,095,075,095,0933.641
24. Jan. 20235,055,075,045,075,0737.192
23. Jan. 20234,985,044,985,025,0274.347
20. Jan. 20235,025,035,005,025,0229.763
19. Jan. 20235,025,024,995,015,0130.113
18. Jan. 20235,005,064,995,035,03116.077
17. Jan. 20234,975,024,965,025,0262.322
16. Jan. 20234,954,974,934,954,95101.110
13. Jan. 20234,974,984,944,974,9750.815
12. Jan. 20234,884,934,874,914,9157.835
11. Jan. 20234,834,844,834,834,8333.210
10. Jan. 20234,814,814,794,794,7932.658
09. Jan. 20234,844,874,834,864,8625.103
06. Jan. 20234,814,854,804,854,8530.858
05. Jan. 20234,794,824,794,804,8040.074
04. Jan. 20234,914,914,854,854,8556.305
03. Jan. 20234,924,954,894,904,90122.980
02. Jan. 20234,884,914,844,904,90260
30. Dez. 20224,844,844,824,834,833.567
29. Dez. 20224,824,874,824,864,865.618
28. Dez. 20224,854,864,824,824,825.117
27. Dez. 20224,844,904,834,844,8448.739
23. Dez. 20224,904,914,884,894,899.409
22. Dez. 20224,934,944,884,884,8829.439
21. Dez. 20224,914,934,904,914,9123.283
20. Dez. 20224,864,924,864,924,9219.080
19. Dez. 20224,864,864,824,824,8211.826
16. Dez. 20224,824,834,804,834,8311.060
15. Dez. 20224,924,924,814,814,8116.221
14. Dez. 20224,954,974,954,974,9718.500
13. Dez. 20224,904,994,904,964,965.038
12. Dez. 20224,914,914,894,904,9028.245
09. Dez. 20224,924,954,914,944,9424.399
08. Dez. 20224,894,924,894,904,9017.504
07. Dez. 20224,914,914,884,904,9012.554
06. Dez. 20224,944,954,904,904,9047.802
05. Dez. 20224,974,974,934,934,936.457
02. Dez. 20224,995,014,954,994,9924.983
01. Dez. 20225,075,075,005,025,0292.695
30. Nov. 20225,035,034,985,005,0027.130
29. Nov. 20225,025,025,005,005,0024.101
28. Nov. 20225,035,044,995,045,0423.012
25. Nov. 20225,045,055,035,045,0466.479
24. Nov. 20225,035,075,035,075,0713.347
23. Nov. 20224,995,024,985,025,0233.898
22. Nov. 20224,944,984,944,984,9813.020
21. Nov. 20224,934,934,914,924,929.418
18. Nov. 20224,924,954,924,934,938.001
17. Nov. 20224,954,954,904,914,9111.562
16. Nov. 20224,924,924,894,904,9017.349
15. Nov. 20224,934,964,914,964,9610.398
14. Nov. 20224,954,954,924,934,9316.774
11. Nov. 20224,964,994,964,964,963.992
10. Nov. 20224,784,934,784,934,935.228
09. Nov. 20224,814,814,804,804,8013.630
08. Nov. 20224,824,864,824,864,8612.593
07. Nov. 20224,764,794,764,784,7828.342
04. Nov. 20224,784,794,764,764,7618.942
03. Nov. 20224,774,804,774,804,80117.717
02. Nov. 20224,804,814,804,804,8018.886
01. Nov. 20224,784,804,784,784,7831.135
31. Okt. 20224,724,724,704,724,7271.743
28. Okt. 20224,674,724,674,724,7210.950
27. Okt. 20224,704,734,684,724,7241.799
26. Okt. 20224,714,734,714,734,735.002
25. Okt. 20224,684,714,674,714,711.103
24. Okt. 20224,614,664,614,654,654.707
21. Okt. 20224,614,684,594,674,6730.406
20. Okt. 20224,654,684,654,674,6717.468
19. Okt. 20224,664,684,664,664,664.900
18. Okt. 20224,664,694,634,634,6321.034
17. Okt. 20224,674,704,674,674,6711.346
14. Okt. 20224,724,744,674,674,673.690
13. Okt. 20224,674,684,624,684,6825.911
12. Okt. 20224,744,744,724,734,7317.131
11. Okt. 20224,764,784,764,774,7711.270
10. Okt. 20224,794,804,784,784,7813.933
07. Okt. 20224,854,854,804,804,809.915
06. Okt. 20224,844,844,824,844,843.148
05. Okt. 20224,814,844,814,834,834.454
04. Okt. 20224,844,864,834,834,83206
03. Okt. 20224,764,794,744,794,79130
30. Sept. 20224,724,764,724,764,764.330
29. Sept. 20224,804,804,724,724,723.752
28. Sept. 20224,804,854,804,804,8073.192
27. Sept. 20224,834,834,804,804,8032.000
26. Sept. 20224,824,834,824,834,831.145
23. Sept. 20224,894,894,844,854,854.315
22. Sept. 20224,834,894,814,894,8938.149
21. Sept. 20224,854,884,854,884,884.250
20. Sept. 20224,874,874,834,834,83611
19. Sept. 20224,894,894,844,864,8621.140
16. Sept. 20224,874,894,864,864,865.827
15. Sept. 20224,924,924,894,894,898.741
14. Sept. 20224,924,944,914,934,936.055
13. Sept. 20224,964,964,904,904,9012.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...