Deutsche Märkte schließen in 54 Minuten

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,9805-0,0225 (-0,45%)
Ab 03:59PM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20225,02505,02704,98054,98054,980522.130
29. Nov. 20225,02305,02405,00305,00305,003024.101
28. Nov. 20225,02805,03604,99205,03605,036023.012
25. Nov. 20225,04105,05005,02905,03805,038066.479
24. Nov. 20225,03105,07505,03105,06605,066013.347
23. Nov. 20224,98805,02204,98055,02205,022033.898
22. Nov. 20224,93904,98304,93904,97754,977513.020
21. Nov. 20224,93154,93154,91054,91604,91609.418
18. Nov. 20224,92204,94604,92204,93204,93208.001
17. Nov. 20224,94504,94504,90204,91454,914511.562
16. Nov. 20224,91854,91854,89004,89554,895517.349
15. Nov. 20224,92704,96204,91254,96204,962010.398
14. Nov. 20224,95454,95454,92404,92904,929016.774
11. Nov. 20224,95654,99504,95654,96054,96053.992
10. Nov. 20224,78004,93104,78004,93104,93105.228
09. Nov. 20224,81254,81254,80154,80354,803513.630
08. Nov. 20224,82254,85504,82254,85504,855012.593
07. Nov. 20224,75704,78604,75704,77704,777028.342
04. Nov. 20224,77554,79104,75954,75954,759518.942
03. Nov. 20224,77354,80104,77254,80104,8010117.717
02. Nov. 20224,80254,80854,79954,80254,802518.886
01. Nov. 20224,78454,79704,77554,77904,779031.135
31. Okt. 20224,71754,72504,69904,72504,725071.743
28. Okt. 20224,67304,72004,67304,72004,720010.950
27. Okt. 20224,70254,72554,68154,71504,715041.799
26. Okt. 20224,70704,73354,70604,72654,72655.002
25. Okt. 20224,68104,70804,67004,70804,70801.103
24. Okt. 20224,61504,66304,61504,64554,64554.707
21. Okt. 20224,61404,67604,59004,66904,669030.406
20. Okt. 20224,65354,67554,64854,67304,673017.468
19. Okt. 20224,66354,68104,65554,65554,65554.900
18. Okt. 20224,66054,69154,63454,63454,634521.034
17. Okt. 20224,66804,70054,66704,66704,667011.346
14. Okt. 20224,72004,73704,67304,67304,67303.690
13. Okt. 20224,66904,68104,62354,68104,681025.911
12. Okt. 20224,73604,74204,72054,72654,726517.131
11. Okt. 20224,75954,78104,75954,76704,767011.270
10. Okt. 20224,79354,80254,78154,78354,783513.933
07. Okt. 20224,84754,85254,79754,79854,79859.915
06. Okt. 20224,84204,84254,82104,84254,84253.148
05. Okt. 20224,81404,83504,81404,83154,83154.454
04. Okt. 20224,84054,85704,82954,82954,8295206
03. Okt. 20224,75954,79204,73904,78554,7855130
30. Sept. 20224,72254,75654,72254,75654,75654.330
29. Sept. 20224,79704,79704,71804,72254,72253.752
28. Sept. 20224,80204,84754,79604,80354,803573.192
27. Sept. 20224,82954,83204,79804,79804,798032.000
26. Sept. 20224,82404,83454,81854,82904,82901.145
23. Sept. 20224,89004,89004,84004,84954,84954.315
22. Sept. 20224,83004,89504,80604,88704,887038.149
21. Sept. 20224,84604,87654,84604,87654,87654.250
20. Sept. 20224,87204,87204,83404,83404,8340611
19. Sept. 20224,89154,89154,83954,86354,863521.140
16. Sept. 20224,87304,88754,86254,86254,86255.827
15. Sept. 20224,91554,91554,89054,89304,89308.741
14. Sept. 20224,91954,93754,90904,92904,92906.055
13. Sept. 20224,96404,96404,89754,89904,899012.800
12. Sept. 20224,94304,98654,94304,97854,978510.928
09. Sept. 20224,96354,99904,96354,99754,99753.420
08. Sept. 20224,93504,96254,91604,96254,96254.449
07. Sept. 20224,87804,87804,85504,85704,857014.363
06. Sept. 20224,96504,98004,93504,94154,94155.882
05. Sept. 20225,04205,04205,02105,02805,02802.777
02. Sept. 20225,00405,01804,98255,01105,01101.407
01. Sept. 20225,01605,03405,00705,02205,022017.115
31. Aug. 20225,10405,10405,04405,04405,04408.160
30. Aug. 20225,13205,14505,07705,07705,077022.005
29. Aug. 20225,08905,08905,06905,08005,080038.681
26. Aug. 20225,26205,26205,17805,18305,183012.648
25. Aug. 20225,27605,27605,22705,24505,245032.168
24. Aug. 20225,20405,22805,20005,20905,20906.604
23. Aug. 20225,23305,26605,22005,23205,232010.559
22. Aug. 20225,28105,28105,21805,23105,231011.389
19. Aug. 20225,28805,28805,22605,22605,226019.431
18. Aug. 20225,24805,29405,24805,29205,292014.165
17. Aug. 20225,33205,33205,25605,25605,256029.333
16. Aug. 20225,32805,33405,28605,29405,294046.095
15. Aug. 20225,29805,32605,29405,32005,320016.354
12. Aug. 20225,20105,22505,20105,21305,2130800
11. Aug. 20225,16705,20105,14905,15705,157058.421
10. Aug. 20225,07605,14305,07005,13905,139018.293
09. Aug. 20225,08205,08205,05505,05505,05501.250
08. Aug. 20225,12905,15605,12905,14005,140013.700
05. Aug. 20225,15505,16105,10405,10405,104019.238
04. Aug. 20225,13105,13405,12905,12905,12901.410
03. Aug. 20225,16905,17205,15705,16805,16802.424
02. Aug. 20225,21705,22405,19505,21905,219035.116
01. Aug. 20225,26105,26105,24305,24305,243028.947
29. Juli 20225,19205,20605,19005,19005,190010.938
28. Juli 20225,11705,17305,11705,17005,17004.389
27. Juli 20225,09305,11605,09005,09905,09908.179
26. Juli 20225,05705,08505,05705,07905,0790200
25. Juli 20225,10705,10705,05705,06005,06001.174
22. Juli 20225,06405,10605,06405,07905,07906.056
21. Juli 20225,00805,02605,00805,02605,0260-
20. Juli 20224,97604,98654,96304,98654,98656.478
19. Juli 20224,90554,92604,88554,92404,92403.200
18. Juli 20224,96154,96154,93554,93554,93551
15. Juli 20224,94754,94754,90454,92754,92751.164
14. Juli 20224,93104,93104,89054,89804,89801.826
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...