Deutsche Märkte öffnen in 5 Stunden 15 Minuten

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,7870-0,0055 (-0,11%)
Börsenschluss: 05:36PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juli 2022------
04. Juli 2022------
01. Juli 20224,71754,79254,71754,79254,792513.227
30. Juni 20224,74004,74004,70254,73304,73307.728
29. Juni 20224,75204,77604,73704,77004,77004.287
28. Juni 20224,79504,81554,78554,78554,785522
27. Juni 20224,75804,76304,73754,73754,7375100
24. Juni 20224,74554,77704,74554,77704,7770201
23. Juni 20224,63554,71754,63554,70304,70306.285
22. Juni 20224,65354,67104,64254,66104,661024.117
21. Juni 20224,69354,69354,65804,67804,67802.084
20. Juni 20224,61704,63554,61704,63554,63553.076
17. Juni 20224,65754,66854,65204,65204,6520708
16. Juni 20224,77804,77804,66904,70154,701522.174
15. Juni 20224,86054,89804,84754,89104,89107.694
14. Juni 20224,91704,91704,87354,87354,87355.510
13. Juni 20224,98004,98004,92104,92104,921081.551
10. Juni 20225,04905,06105,00005,00005,000032.400
09. Juni 20225,08705,11305,08705,09205,09203.210
08. Juni 20225,11405,11405,03905,06605,066011.308
07. Juni 20225,08705,11505,07205,10905,10904.099
06. Juni 20225,13505,15005,12005,12005,1200-
03. Juni 20225,14605,14605,09305,09305,093041
02. Juni 20225,15505,16205,12005,14505,145013.029
01. Juni 20225,20405,20405,17205,17205,172014.598
31. Mai 20225,21305,21305,15405,15405,154010
30. Mai 20225,22305,23205,19005,20005,200030.459
27. Mai 20225,15905,22005,15905,22005,2200322
26. Mai 20225,15905,18205,15905,17005,1700207
25. Mai 20225,15205,16605,14005,15005,15005.357
24. Mai 20225,12005,14305,10305,11605,116012.500
23. Mai 20225,20605,20605,17005,18505,18503.895
20. Mai 20225,15805,18105,15805,16305,16308.072
19. Mai 20225,13605,13605,10905,13205,13207.781
18. Mai 20225,18205,20105,16805,16905,169027.475
17. Mai 20225,16505,18905,14705,15005,15005.740
16. Mai 20225,22505,22505,16705,17505,17501.231
13. Mai 20225,19405,21505,19405,20905,209012.852
12. Mai 20225,08305,15405,08305,14305,143012.610
11. Mai 20225,06005,09505,04905,08305,083019.332
10. Mai 20225,10105,11205,06005,06005,06005.167
09. Mai 20225,09605,09605,04705,05005,050014.001
06. Mai 20225,22005,22105,13105,14205,14208.879
05. Mai 20225,24705,24705,15005,15205,152012.056
04. Mai 20225,21605,21605,14405,14405,144010.791
03. Mai 20225,18305,19905,16005,19905,19901.178
02. Mai 20225,15505,16105,14305,14505,14502.911
29. Apr. 20225,26605,27905,24005,25205,252053.995
28. Apr. 20225,18105,23805,17905,19705,19701.676
27. Apr. 20225,16405,22305,16405,18505,18508.739
26. Apr. 20225,15205,17505,13405,13405,134010.100
25. Apr. 20225,11405,14105,10005,13105,13101.678
22. Apr. 20225,16805,18205,12105,12105,121017.763
21. Apr. 20225,16305,20405,16005,17605,17605.185
20. Apr. 20225,13705,16905,13705,15505,15502.664
19. Apr. 20225,16205,16205,10505,12705,12704.950
14. Apr. 20225,21005,24705,19605,22705,22705.637
13. Apr. 20225,18005,18805,17305,18205,18208.223
12. Apr. 20225,12205,17405,12205,17405,17407.154
11. Apr. 20225,21505,21505,19005,19005,19004.604
08. Apr. 20225,28105,29405,26805,27005,270012.388
07. Apr. 20225,23505,27205,22705,24305,24303.464
06. Apr. 20225,30005,34005,22605,24005,240022.432
05. Apr. 20225,37205,37505,30905,32905,329041.878
04. Apr. 20225,37205,42505,37205,42405,42402.950
01. Apr. 20225,34205,36005,34105,34405,3440132.923
31. März 20225,35005,38405,35005,38105,38104.443
30. März 20225,41705,42805,39205,39205,39205.057
29. März 20225,42705,45505,42705,45005,450029.403
28. März 20225,45605,45605,41905,43005,430078.368
25. März 20225,50305,51905,48705,50705,507025.892
24. März 20225,53105,54005,50005,50005,50006.915
23. März 20225,54005,54305,50405,50405,504030.591
22. März 20225,52905,53205,50905,53205,532011.476
21. März 20225,51805,57305,49605,52805,528044.447
18. März 20225,47705,50205,46105,50205,502029.197
17. März 20225,44405,44405,39605,40405,40406.350
16. März 20225,38605,39905,37005,38505,385046.414
15. März 20225,27105,33805,24605,33805,338034.404
14. März 20225,27905,28805,26205,26205,26201.801
11. März 20225,27805,32805,24905,27105,271015.172
10. März 20225,34005,34005,26205,26205,262010.179
09. März 20225,21505,24905,21505,24905,249012.904
08. März 20225,24705,26405,22205,22205,22201.818
07. März 20225,33005,38205,33005,33905,33908.152
04. März 20225,42205,44505,38705,42705,427014.097
03. März 20225,43305,43505,41405,41405,41402.264
02. März 20225,37805,43005,37805,40605,40607.837
01. März 20225,45905,49405,42205,42705,42704.086
28. Feb. 20225,44005,46605,41005,46405,46404.620
25. Feb. 20225,38805,43505,38805,42405,424015.340
24. Feb. 20225,33405,35305,28705,29305,29308.151
23. Feb. 20225,40505,42805,37605,38105,381037.500
22. Feb. 20225,34905,41905,34905,40905,409019.282
21. Feb. 20225,43505,44805,40305,40305,403012.580
18. Feb. 20225,45205,46005,43205,44605,446081.195
17. Feb. 20225,47905,48405,46505,46505,465010.449
16. Feb. 20225,50705,50705,47505,48705,48703.801
15. Feb. 20225,45905,50705,45905,50705,50704.391
14. Feb. 20225,46005,48105,44005,46005,460011.410
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...