Deutsche Märkte geschlossen

iShares MSCI USA SRI UCITS ETF (3SUR.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.733,80+12,40 (+0,72%)
Börsenschluss: 05:36PM CET
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20241.729,601.735,201.729,001.733,801.733,801.208
27. März 20241.716,601.724,601.716,601.721,401.721,4041
26. März 20241.713,201.718,201.713,201.714,601.714,60722
25. März 20241.714,601.714,801.711,601.712,401.712,4085
22. März 20241.727,601.728,201.715,001.715,001.715,00142
21. März 20241.720,801.732,601.718,201.728,601.728,60280
20. März 20241.698,001.702,601.697,401.699,801.699,8032
19. März 20241.689,201.695,001.684,001.695,001.695,00123
18. März 20241.679,001.693,001.678,201.693,001.693,0050
15. März 20241.687,001.687,001.674,401.674,401.674,4016
14. März 20241.705,201.705,801.686,801.689,401.689,40199
13. März 20241.699,601.706,201.698,001.705,201.705,20106
12. März 20241.697,201.702,001.688,801.697,801.697,8068
11. März 20241.687,801.689,401.682,401.689,401.689,4083
08. März 20241.692,801.698,601.690,001.694,601.694,602
07. März 20241.678,001.694,001.678,001.689,201.689,20109
06. März 20241.679,201.685,801.679,201.685,801.685,803
05. März 20241.693,401.694,001.684,001.684,001.684,0017
04. März 20241.695,601.699,201.692,601.695,601.695,6081
01. März 20241.692,801.692,801.688,201.690,201.690,207
29. Feb. 20241.685,801.692,601.683,201.687,401.687,40428
28. Feb. 20241.684,201.690,201.679,601.687,201.687,20218
27. Feb. 20241.683,001.684,201.682,401.682,401.682,4020
26. Feb. 20241.684,201.688,801.681,801.686,401.686,407
23. Feb. 20241.680,801.693,201.679,201.686,801.686,8031
22. Feb. 20241.672,001.679,801.672,001.679,801.679,80215
21. Feb. 20241.663,601.664,201.660,201.661,001.661,00253
20. Feb. 20241.663,001.664,001.662,401.663,601.663,60222
19. Feb. 20241.669,201.669,201.666,201.666,601.666,60528
16. Feb. 20241.679,601.680,401.670,801.676,601.676,6023
15. Feb. 20241.668,801.673,801.668,201.671,001.671,0081
14. Feb. 20241.650,601.656,401.650,601.656,001.656,00149
13. Feb. 20241.676,001.676,001.647,401.651,601.651,6049
12. Feb. 20241.671,401.680,401.670,801.680,401.680,4033
09. Feb. 20241.668,401.675,201.663,601.663,601.663,60250
08. Feb. 20241.662,801.663,001.659,201.660,401.660,4057
07. Feb. 20241.653,801.661,401.651,601.661,401.661,4027
06. Feb. 20241.646,801.651,401.642,201.650,401.650,40336
05. Feb. 20241.655,801.656,001.639,001.644,401.644,40575
02. Feb. 20241.658,401.660,201.647,401.655,201.655,20203
01. Feb. 20241.642,801.642,801.635,601.639,201.639,2035
31. Jan. 20241.660,401.661,401.650,401.650,401.650,40551
30. Jan. 20241.650,801.654,001.649,201.654,001.654,0025
29. Jan. 20241.639,401.642,601.636,001.642,601.642,60135
26. Jan. 20241.636,801.643,201.636,801.643,201.643,201.123
25. Jan. 20241.627,601.634,401.627,601.632,201.632,20314
24. Jan. 20241.641,801.656,201.640,801.641,401.641,4011.184
23. Jan. 20241.638,201.640,001.634,001.634,001.634,00137
22. Jan. 20241.636,401.641,801.636,401.638,001.638,00142
19. Jan. 20241.619,201.623,601.616,201.621,201.621,20550
18. Jan. 20241.609,001.613,001.606,801.610,401.610,40398
17. Jan. 20241.613,601.615,201.608,401.612,201.612,20250
16. Jan. 20241.616,401.624,801.616,201.624,001.624,00197
15. Jan. 20241.626,601.626,601.623,001.624,601.624,60155
12. Jan. 20241.622,401.627,401.621,401.624,201.624,2088
11. Jan. 20241.635,601.636,201.615,001.615,001.615,00206
10. Jan. 20241.627,201.628,401.623,201.624,601.624,6099
09. Jan. 20241.631,401.631,401.625,801.630,001.630,0039
08. Jan. 20241.617,201.622,601.612,801.622,601.622,60126
05. Jan. 20241.614,801.625,401.610,401.619,601.619,60279
04. Jan. 20241.621,401.625,601.618,001.625,601.625,6040
03. Jan. 20241.640,001.640,001.618,601.622,201.622,20170
02. Jan. 20241.649,801.649,801.633,001.639,601.639,60481
29. Dez. 20231.658,601.658,601.647,401.647,401.647,4013
28. Dez. 20231.652,001.652,001.647,201.647,601.647,6056
27. Dez. 20231.651,401.651,401.642,801.643,401.643,40381
22. Dez. 20231.631,401.639,801.631,401.639,601.639,6022
21. Dez. 20231.624,801.628,201.622,201.628,201.628,2018
20. Dez. 20231.642,201.642,201.637,001.640,601.640,60374
19. Dez. 20231.630,201.641,201.630,201.638,801.638,80168
18. Dez. 20231.630,601.632,601.628,401.630,601.630,602.548
15. Dez. 20231.643,201.643,201.631,601.631,801.631,8047
14. Dez. 20231.622,801.637,401.622,801.635,801.635,80893
14. Dez. 202311.0533 Dividende
13. Dez. 20231.608,401.610,001.604,001.606,001.594,9595
12. Dez. 20231.603,201.604,601.597,001.600,801.589,7870
11. Dez. 20231.586,801.602,001.586,801.598,601.587,60234
08. Dez. 20231.581,001.585,601.581,001.582,401.571,512.847
07. Dez. 20231.576,001.580,801.573,801.580,801.569,9255
06. Dez. 20231.578,601.578,601.578,601.578,601.567,74-
05. Dez. 20231.578,601.578,601.578,601.578,601.567,74-
04. Dez. 20231.578,601.578,601.578,601.578,601.567,74-
01. Dez. 20231.574,401.578,601.568,201.578,601.567,7425
30. Nov. 20231.563,201.567,001.562,401.566,401.555,62767
29. Nov. 20231.558,601.567,201.558,601.564,001.553,24176
28. Nov. 20231.554,601.561,401.553,001.561,401.550,6565
27. Nov. 20231.555,201.556,401.553,801.555,201.544,50515
24. Nov. 20231.550,601.559,001.550,601.553,601.542,9164
23. Nov. 20231.555,001.557,001.552,601.555,601.544,89138
22. Nov. 20231.549,801.554,801.548,201.553,601.542,91159
21. Nov. 20231.546,601.549,401.544,801.547,001.536,35643
20. Nov. 20231.537,001.541,601.535,601.541,401.530,79638
17. Nov. 20231.537,001.541,601.534,401.534,401.523,84557
16. Nov. 20231.537,201.537,601.531,601.531,601.521,06217
15. Nov. 20231.533,801.544,801.532,201.539,201.528,611.705
14. Nov. 20231.494,801.533,801.492,601.532,401.521,85360
13. Nov. 20231.487,801.493,801.487,001.493,801.483,52240
10. Nov. 20231.478,401.478,401.473,401.477,601.467,43273
09. Nov. 20231.488,801.492,001.484,601.486,601.476,37728
08. Nov. 20231.486,401.492,401.486,401.487,601.477,36315
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...