Deutsche Märkte schließen in 54 Minuten
DAX
14.373,13 +17,68 (+0,12%) Euro Stoxx 50
3.954,48 +20,04 (+0,51%) Dow Jones 30
33.650,38 -202,15 (-0,60%) Gold
1.764,90 +1,20 (+0,07%) EUR/USD
1,0324 -0,0011 (-0,1032%) BTC-EUR
16.306,79 +274,49 (+1,71%)
iShares MSCI Japan SRI UCITS ETF (36B4.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 03:59PM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2022 | 5,0250 | 5,0270 | 4,9805 | 4,9805 | 4,9805 | 22.130 |
| 29. Nov. 2022 | 5,0230 | 5,0240 | 5,0030 | 5,0030 | 5,0030 | 24.101 |
| 28. Nov. 2022 | 5,0280 | 5,0360 | 4,9920 | 5,0360 | 5,0360 | 23.012 |
| 25. Nov. 2022 | 5,0410 | 5,0500 | 5,0290 | 5,0380 | 5,0380 | 66.479 |
| 24. Nov. 2022 | 5,0310 | 5,0750 | 5,0310 | 5,0660 | 5,0660 | 13.347 |
| 23. Nov. 2022 | 4,9880 | 5,0220 | 4,9805 | 5,0220 | 5,0220 | 33.898 |
| 22. Nov. 2022 | 4,9390 | 4,9830 | 4,9390 | 4,9775 | 4,9775 | 13.020 |
| 21. Nov. 2022 | 4,9315 | 4,9315 | 4,9105 | 4,9160 | 4,9160 | 9.418 |
| 18. Nov. 2022 | 4,9220 | 4,9460 | 4,9220 | 4,9320 | 4,9320 | 8.001 |
| 17. Nov. 2022 | 4,9450 | 4,9450 | 4,9020 | 4,9145 | 4,9145 | 11.562 |
| 16. Nov. 2022 | 4,9185 | 4,9185 | 4,8900 | 4,8955 | 4,8955 | 17.349 |
| 15. Nov. 2022 | 4,9270 | 4,9620 | 4,9125 | 4,9620 | 4,9620 | 10.398 |
| 14. Nov. 2022 | 4,9545 | 4,9545 | 4,9240 | 4,9290 | 4,9290 | 16.774 |
| 11. Nov. 2022 | 4,9565 | 4,9950 | 4,9565 | 4,9605 | 4,9605 | 3.992 |
| 10. Nov. 2022 | 4,7800 | 4,9310 | 4,7800 | 4,9310 | 4,9310 | 5.228 |
| 09. Nov. 2022 | 4,8125 | 4,8125 | 4,8015 | 4,8035 | 4,8035 | 13.630 |
| 08. Nov. 2022 | 4,8225 | 4,8550 | 4,8225 | 4,8550 | 4,8550 | 12.593 |
| 07. Nov. 2022 | 4,7570 | 4,7860 | 4,7570 | 4,7770 | 4,7770 | 28.342 |
| 04. Nov. 2022 | 4,7755 | 4,7910 | 4,7595 | 4,7595 | 4,7595 | 18.942 |
| 03. Nov. 2022 | 4,7735 | 4,8010 | 4,7725 | 4,8010 | 4,8010 | 117.717 |
| 02. Nov. 2022 | 4,8025 | 4,8085 | 4,7995 | 4,8025 | 4,8025 | 18.886 |
| 01. Nov. 2022 | 4,7845 | 4,7970 | 4,7755 | 4,7790 | 4,7790 | 31.135 |
| 31. Okt. 2022 | 4,7175 | 4,7250 | 4,6990 | 4,7250 | 4,7250 | 71.743 |
| 28. Okt. 2022 | 4,6730 | 4,7200 | 4,6730 | 4,7200 | 4,7200 | 10.950 |
| 27. Okt. 2022 | 4,7025 | 4,7255 | 4,6815 | 4,7150 | 4,7150 | 41.799 |
| 26. Okt. 2022 | 4,7070 | 4,7335 | 4,7060 | 4,7265 | 4,7265 | 5.002 |
| 25. Okt. 2022 | 4,6810 | 4,7080 | 4,6700 | 4,7080 | 4,7080 | 1.103 |
| 24. Okt. 2022 | 4,6150 | 4,6630 | 4,6150 | 4,6455 | 4,6455 | 4.707 |
| 21. Okt. 2022 | 4,6140 | 4,6760 | 4,5900 | 4,6690 | 4,6690 | 30.406 |
| 20. Okt. 2022 | 4,6535 | 4,6755 | 4,6485 | 4,6730 | 4,6730 | 17.468 |
| 19. Okt. 2022 | 4,6635 | 4,6810 | 4,6555 | 4,6555 | 4,6555 | 4.900 |
| 18. Okt. 2022 | 4,6605 | 4,6915 | 4,6345 | 4,6345 | 4,6345 | 21.034 |
| 17. Okt. 2022 | 4,6680 | 4,7005 | 4,6670 | 4,6670 | 4,6670 | 11.346 |
| 14. Okt. 2022 | 4,7200 | 4,7370 | 4,6730 | 4,6730 | 4,6730 | 3.690 |
| 13. Okt. 2022 | 4,6690 | 4,6810 | 4,6235 | 4,6810 | 4,6810 | 25.911 |
| 12. Okt. 2022 | 4,7360 | 4,7420 | 4,7205 | 4,7265 | 4,7265 | 17.131 |
| 11. Okt. 2022 | 4,7595 | 4,7810 | 4,7595 | 4,7670 | 4,7670 | 11.270 |
| 10. Okt. 2022 | 4,7935 | 4,8025 | 4,7815 | 4,7835 | 4,7835 | 13.933 |
| 07. Okt. 2022 | 4,8475 | 4,8525 | 4,7975 | 4,7985 | 4,7985 | 9.915 |
| 06. Okt. 2022 | 4,8420 | 4,8425 | 4,8210 | 4,8425 | 4,8425 | 3.148 |
| 05. Okt. 2022 | 4,8140 | 4,8350 | 4,8140 | 4,8315 | 4,8315 | 4.454 |
| 04. Okt. 2022 | 4,8405 | 4,8570 | 4,8295 | 4,8295 | 4,8295 | 206 |
| 03. Okt. 2022 | 4,7595 | 4,7920 | 4,7390 | 4,7855 | 4,7855 | 130 |
| 30. Sept. 2022 | 4,7225 | 4,7565 | 4,7225 | 4,7565 | 4,7565 | 4.330 |
| 29. Sept. 2022 | 4,7970 | 4,7970 | 4,7180 | 4,7225 | 4,7225 | 3.752 |
| 28. Sept. 2022 | 4,8020 | 4,8475 | 4,7960 | 4,8035 | 4,8035 | 73.192 |
| 27. Sept. 2022 | 4,8295 | 4,8320 | 4,7980 | 4,7980 | 4,7980 | 32.000 |
| 26. Sept. 2022 | 4,8240 | 4,8345 | 4,8185 | 4,8290 | 4,8290 | 1.145 |
| 23. Sept. 2022 | 4,8900 | 4,8900 | 4,8400 | 4,8495 | 4,8495 | 4.315 |
| 22. Sept. 2022 | 4,8300 | 4,8950 | 4,8060 | 4,8870 | 4,8870 | 38.149 |
| 21. Sept. 2022 | 4,8460 | 4,8765 | 4,8460 | 4,8765 | 4,8765 | 4.250 |
| 20. Sept. 2022 | 4,8720 | 4,8720 | 4,8340 | 4,8340 | 4,8340 | 611 |
| 19. Sept. 2022 | 4,8915 | 4,8915 | 4,8395 | 4,8635 | 4,8635 | 21.140 |
| 16. Sept. 2022 | 4,8730 | 4,8875 | 4,8625 | 4,8625 | 4,8625 | 5.827 |
| 15. Sept. 2022 | 4,9155 | 4,9155 | 4,8905 | 4,8930 | 4,8930 | 8.741 |
| 14. Sept. 2022 | 4,9195 | 4,9375 | 4,9090 | 4,9290 | 4,9290 | 6.055 |
| 13. Sept. 2022 | 4,9640 | 4,9640 | 4,8975 | 4,8990 | 4,8990 | 12.800 |
| 12. Sept. 2022 | 4,9430 | 4,9865 | 4,9430 | 4,9785 | 4,9785 | 10.928 |
| 09. Sept. 2022 | 4,9635 | 4,9990 | 4,9635 | 4,9975 | 4,9975 | 3.420 |
| 08. Sept. 2022 | 4,9350 | 4,9625 | 4,9160 | 4,9625 | 4,9625 | 4.449 |
| 07. Sept. 2022 | 4,8780 | 4,8780 | 4,8550 | 4,8570 | 4,8570 | 14.363 |
| 06. Sept. 2022 | 4,9650 | 4,9800 | 4,9350 | 4,9415 | 4,9415 | 5.882 |
| 05. Sept. 2022 | 5,0420 | 5,0420 | 5,0210 | 5,0280 | 5,0280 | 2.777 |
| 02. Sept. 2022 | 5,0040 | 5,0180 | 4,9825 | 5,0110 | 5,0110 | 1.407 |
| 01. Sept. 2022 | 5,0160 | 5,0340 | 5,0070 | 5,0220 | 5,0220 | 17.115 |
| 31. Aug. 2022 | 5,1040 | 5,1040 | 5,0440 | 5,0440 | 5,0440 | 8.160 |
| 30. Aug. 2022 | 5,1320 | 5,1450 | 5,0770 | 5,0770 | 5,0770 | 22.005 |
| 29. Aug. 2022 | 5,0890 | 5,0890 | 5,0690 | 5,0800 | 5,0800 | 38.681 |
| 26. Aug. 2022 | 5,2620 | 5,2620 | 5,1780 | 5,1830 | 5,1830 | 12.648 |
| 25. Aug. 2022 | 5,2760 | 5,2760 | 5,2270 | 5,2450 | 5,2450 | 32.168 |
| 24. Aug. 2022 | 5,2040 | 5,2280 | 5,2000 | 5,2090 | 5,2090 | 6.604 |
| 23. Aug. 2022 | 5,2330 | 5,2660 | 5,2200 | 5,2320 | 5,2320 | 10.559 |
| 22. Aug. 2022 | 5,2810 | 5,2810 | 5,2180 | 5,2310 | 5,2310 | 11.389 |
| 19. Aug. 2022 | 5,2880 | 5,2880 | 5,2260 | 5,2260 | 5,2260 | 19.431 |
| 18. Aug. 2022 | 5,2480 | 5,2940 | 5,2480 | 5,2920 | 5,2920 | 14.165 |
| 17. Aug. 2022 | 5,3320 | 5,3320 | 5,2560 | 5,2560 | 5,2560 | 29.333 |
| 16. Aug. 2022 | 5,3280 | 5,3340 | 5,2860 | 5,2940 | 5,2940 | 46.095 |
| 15. Aug. 2022 | 5,2980 | 5,3260 | 5,2940 | 5,3200 | 5,3200 | 16.354 |
| 12. Aug. 2022 | 5,2010 | 5,2250 | 5,2010 | 5,2130 | 5,2130 | 800 |
| 11. Aug. 2022 | 5,1670 | 5,2010 | 5,1490 | 5,1570 | 5,1570 | 58.421 |
| 10. Aug. 2022 | 5,0760 | 5,1430 | 5,0700 | 5,1390 | 5,1390 | 18.293 |
| 09. Aug. 2022 | 5,0820 | 5,0820 | 5,0550 | 5,0550 | 5,0550 | 1.250 |
| 08. Aug. 2022 | 5,1290 | 5,1560 | 5,1290 | 5,1400 | 5,1400 | 13.700 |
| 05. Aug. 2022 | 5,1550 | 5,1610 | 5,1040 | 5,1040 | 5,1040 | 19.238 |
| 04. Aug. 2022 | 5,1310 | 5,1340 | 5,1290 | 5,1290 | 5,1290 | 1.410 |
| 03. Aug. 2022 | 5,1690 | 5,1720 | 5,1570 | 5,1680 | 5,1680 | 2.424 |
| 02. Aug. 2022 | 5,2170 | 5,2240 | 5,1950 | 5,2190 | 5,2190 | 35.116 |
| 01. Aug. 2022 | 5,2610 | 5,2610 | 5,2430 | 5,2430 | 5,2430 | 28.947 |
| 29. Juli 2022 | 5,1920 | 5,2060 | 5,1900 | 5,1900 | 5,1900 | 10.938 |
| 28. Juli 2022 | 5,1170 | 5,1730 | 5,1170 | 5,1700 | 5,1700 | 4.389 |
| 27. Juli 2022 | 5,0930 | 5,1160 | 5,0900 | 5,0990 | 5,0990 | 8.179 |
| 26. Juli 2022 | 5,0570 | 5,0850 | 5,0570 | 5,0790 | 5,0790 | 200 |
| 25. Juli 2022 | 5,1070 | 5,1070 | 5,0570 | 5,0600 | 5,0600 | 1.174 |
| 22. Juli 2022 | 5,0640 | 5,1060 | 5,0640 | 5,0790 | 5,0790 | 6.056 |
| 21. Juli 2022 | 5,0080 | 5,0260 | 5,0080 | 5,0260 | 5,0260 | - |
| 20. Juli 2022 | 4,9760 | 4,9865 | 4,9630 | 4,9865 | 4,9865 | 6.478 |
| 19. Juli 2022 | 4,9055 | 4,9260 | 4,8855 | 4,9240 | 4,9240 | 3.200 |
| 18. Juli 2022 | 4,9615 | 4,9615 | 4,9355 | 4,9355 | 4,9355 | 1 |
| 15. Juli 2022 | 4,9475 | 4,9475 | 4,9045 | 4,9275 | 4,9275 | 1.164 |
| 14. Juli 2022 | 4,9310 | 4,9310 | 4,8905 | 4,8980 | 4,8980 | 1.826 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
