Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.631,27 +91,07 (+0,14%) CMC Crypto 200
1.528,68 +40,14 (+2,70%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
iShares $ Corp Bond ESG UCITS ETF USD Acc (5UOA.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 4,3722 | 4,3871 | 4,3722 | 4,3862 | 4,3862 | 13.229 |
| 20. Mai 2024 | 4,3718 | 4,3817 | 4,3718 | 4,3750 | 4,3750 | 12.890 |
| 17. Mai 2024 | 4,3911 | 4,3946 | 4,3819 | 4,3819 | 4,3819 | 48.333 |
| 16. Mai 2024 | 4,3898 | 4,3956 | 4,3853 | 4,3853 | 4,3853 | 11.854 |
| 15. Mai 2024 | 4,3710 | 4,3883 | 4,3710 | 4,3841 | 4,3841 | 17.445 |
| 14. Mai 2024 | 4,3839 | 4,3839 | 4,3712 | 4,3712 | 4,3712 | 988 |
| 13. Mai 2024 | 4,3893 | 4,3904 | 4,3806 | 4,3806 | 4,3806 | 16.371 |
| 10. Mai 2024 | 4,3991 | 4,3998 | 4,3856 | 4,3856 | 4,3856 | 6.563 |
| 09. Mai 2024 | 4,3996 | 4,4035 | 4,3876 | 4,3889 | 4,3889 | 35.476 |
| 08. Mai 2024 | 4,4062 | 4,4062 | 4,4015 | 4,4021 | 4,4021 | 741 |
| 07. Mai 2024 | 4,4082 | 4,4147 | 4,4058 | 4,4058 | 4,4058 | 12.574 |
| 06. Mai 2024 | 4,3671 | 4,3968 | 4,3671 | 4,3926 | 4,3926 | 47.303 |
| 03. Mai 2024 | 4,3815 | 4,3879 | 4,3778 | 4,3845 | 4,3845 | 10.011 |
| 02. Mai 2024 | 4,3903 | 4,3903 | 4,3754 | 4,3810 | 4,3810 | 9.538 |
| 30. Apr. 2024 | 4,3700 | 4,3700 | 4,3639 | 4,3659 | 4,3659 | 6.162 |
| 29. Apr. 2024 | 4,3630 | 4,3757 | 4,3630 | 4,3681 | 4,3681 | 17.482 |
| 26. Apr. 2024 | 4,3434 | 4,3728 | 4,3417 | 4,3678 | 4,3678 | 3.569 |
| 25. Apr. 2024 | 4,3482 | 4,3506 | 4,3302 | 4,3302 | 4,3302 | 5.878 |
| 24. Apr. 2024 | 4,3683 | 4,3753 | 4,3510 | 4,3600 | 4,3600 | 5.758 |
| 23. Apr. 2024 | 4,3845 | 4,3845 | 4,3709 | 4,3732 | 4,3732 | 12.088 |
| 22. Apr. 2024 | 4,3594 | 4,3858 | 4,3594 | 4,3833 | 4,3833 | 6.347 |
| 19. Apr. 2024 | 4,3837 | 4,3855 | 4,3703 | 4,3755 | 4,3755 | 12.446 |
| 18. Apr. 2024 | 4,3696 | 4,3814 | 4,3647 | 4,3665 | 4,3665 | 12.483 |
| 17. Apr. 2024 | 4,3689 | 4,3801 | 4,3624 | 4,3753 | 4,3753 | 48.141 |
| 16. Apr. 2024 | 4,3795 | 4,3795 | 4,3539 | 4,3680 | 4,3680 | 14.874 |
| 15. Apr. 2024 | 4,4083 | 4,4083 | 4,3809 | 4,3809 | 4,3809 | 4.313 |
| 12. Apr. 2024 | 4,3906 | 4,4236 | 4,3906 | 4,4123 | 4,4123 | 6.844 |
| 11. Apr. 2024 | 4,3795 | 4,3795 | 4,3658 | 4,3728 | 4,3728 | 14.721 |
| 10. Apr. 2024 | 4,3684 | 4,3831 | 4,3684 | 4,3831 | 4,3831 | 671 |
| 09. Apr. 2024 | 4,3591 | 4,3740 | 4,3575 | 4,3702 | 4,3702 | 22.648 |
| 08. Apr. 2024 | 4,3563 | 4,3614 | 4,3554 | 4,3557 | 4,3557 | 865 |
| 05. Apr. 2024 | 4,3763 | 4,3781 | 4,3707 | 4,3707 | 4,3707 | 4.155 |
| 04. Apr. 2024 | 4,3732 | 4,3732 | 4,3660 | 4,3663 | 4,3663 | 19.114 |
| 03. Apr. 2024 | 4,3898 | 4,3908 | 4,3668 | 4,3704 | 4,3704 | 4.939 |
| 02. Apr. 2024 | 4,4279 | 4,4279 | 4,3850 | 4,3916 | 4,3916 | 24.336 |
| 28. März 2024 | 4,4287 | 4,4364 | 4,4269 | 4,4316 | 4,4316 | 11.656 |
| 27. März 2024 | 4,3970 | 4,4143 | 4,3970 | 4,4127 | 4,4127 | 4.524 |
| 26. März 2024 | 4,3886 | 4,3968 | 4,3831 | 4,3911 | 4,3911 | 14.516 |
| 25. März 2024 | 4,4110 | 4,4110 | 4,3948 | 4,3948 | 4,3948 | 5.521 |
| 22. März 2024 | 4,4012 | 4,4152 | 4,4012 | 4,4152 | 4,4152 | 2.331 |
| 21. März 2024 | 4,3597 | 4,3860 | 4,3597 | 4,3838 | 4,3838 | 37.257 |
| 20. März 2024 | 4,3719 | 4,3778 | 4,3680 | 4,3680 | 4,3680 | 510 |
| 19. März 2024 | 4,3586 | 4,3709 | 4,3586 | 4,3657 | 4,3657 | 42.088 |
| 18. März 2024 | 4,3513 | 4,3548 | 4,3485 | 4,3548 | 4,3548 | 4.761 |
| 15. März 2024 | 4,3705 | 4,3705 | 4,3453 | 4,3523 | 4,3523 | 9.024 |
| 14. März 2024 | 4,3532 | 4,3603 | 4,3434 | 4,3524 | 4,3524 | 32.996 |
| 13. März 2024 | 4,3689 | 4,3689 | 4,3530 | 4,3557 | 4,3557 | 837 |
| 12. März 2024 | 4,3836 | 4,3847 | 4,3683 | 4,3683 | 4,3683 | 64.653 |
| 11. März 2024 | 4,3927 | 4,3927 | 4,3693 | 4,3784 | 4,3784 | 7.786 |
| 08. März 2024 | 4,3662 | 4,3799 | 4,3662 | 4,3681 | 4,3681 | 5.487 |
| 07. März 2024 | 4,3853 | 4,3853 | 4,3643 | 4,3643 | 4,3643 | 11.609 |
| 06. März 2024 | 4,3757 | 4,3804 | 4,3659 | 4,3759 | 4,3759 | 5.084 |
| 05. März 2024 | 4,3716 | 4,3835 | 4,3700 | 4,3774 | 4,3774 | 29.271 |
| 04. März 2024 | 4,3643 | 4,3714 | 4,3616 | 4,3616 | 4,3616 | 7.585 |
| 01. März 2024 | 4,3696 | 4,3739 | 4,3544 | 4,3662 | 4,3662 | 20.429 |
| 29. Feb. 2024 | 4,3450 | 4,3747 | 4,3378 | 4,3747 | 4,3747 | 5.510 |
| 28. Feb. 2024 | 4,3570 | 4,3619 | 4,3498 | 4,3508 | 4,3508 | 6.355 |
| 27. Feb. 2024 | 4,3496 | 4,3605 | 4,3471 | 4,3488 | 4,3488 | 12.683 |
| 26. Feb. 2024 | 4,3742 | 4,3742 | 4,3501 | 4,3503 | 4,3503 | 2.990 |
| 23. Feb. 2024 | 4,3559 | 4,3717 | 4,3559 | 4,3716 | 4,3716 | 8.016 |
| 22. Feb. 2024 | 4,3497 | 4,3693 | 4,3497 | 4,3668 | 4,3668 | 6.899 |
| 21. Feb. 2024 | 4,3733 | 4,3822 | 4,3655 | 4,3655 | 4,3655 | 25.846 |
| 20. Feb. 2024 | 4,3697 | 4,3730 | 4,3575 | 4,3702 | 4,3702 | 30.520 |
| 19. Feb. 2024 | 4,3666 | 4,3800 | 4,3666 | 4,3695 | 4,3695 | 1.162 |
| 16. Feb. 2024 | 4,3813 | 4,3813 | 4,3691 | 4,3698 | 4,3698 | 5.972 |
| 15. Feb. 2024 | 4,4108 | 4,4108 | 4,3868 | 4,3880 | 4,3880 | 8.908 |
| 14. Feb. 2024 | 4,3931 | 4,4017 | 4,3835 | 4,3877 | 4,3877 | 10.068 |
| 13. Feb. 2024 | 4,3954 | 4,3954 | 4,3849 | 4,3916 | 4,3916 | 7.215 |
| 12. Feb. 2024 | 4,3961 | 4,4068 | 4,3900 | 4,3906 | 4,3906 | 148.326 |
| 09. Feb. 2024 | 4,3908 | 4,3996 | 4,3869 | 4,3869 | 4,3869 | 6.450 |
| 08. Feb. 2024 | 4,4095 | 4,4208 | 4,4034 | 4,4034 | 4,4034 | 10.239 |
| 07. Feb. 2024 | 4,4229 | 4,4246 | 4,4161 | 4,4188 | 4,4188 | 5.013 |
| 06. Feb. 2024 | 4,4212 | 4,4305 | 4,4197 | 4,4295 | 4,4295 | 12.235 |
| 05. Feb. 2024 | 4,4233 | 4,4359 | 4,4137 | 4,4192 | 4,4192 | 87.336 |
| 02. Feb. 2024 | 4,4221 | 4,4313 | 4,4115 | 4,4233 | 4,4233 | 33.374 |
| 01. Feb. 2024 | 4,4260 | 4,4445 | 4,4260 | 4,4439 | 4,4439 | 15.253 |
| 31. Jan. 2024 | 4,4258 | 4,4387 | 4,4119 | 4,4173 | 4,4173 | 10.455 |
| 30. Jan. 2024 | 4,4107 | 4,4107 | 4,3927 | 4,3985 | 4,3985 | 8.613 |
| 29. Jan. 2024 | 4,3930 | 4,4153 | 4,3930 | 4,4102 | 4,4102 | 5.915 |
| 26. Jan. 2024 | 4,4043 | 4,4043 | 4,3756 | 4,3828 | 4,3828 | 2.500 |
| 25. Jan. 2024 | 4,3559 | 4,3967 | 4,3498 | 4,3891 | 4,3891 | 9.783 |
| 24. Jan. 2024 | 4,3665 | 4,3665 | 4,3529 | 4,3529 | 4,3529 | 4.939 |
| 23. Jan. 2024 | 4,3565 | 4,3780 | 4,3565 | 4,3737 | 4,3737 | 9.127 |
| 22. Jan. 2024 | 4,3519 | 4,3781 | 4,3519 | 4,3706 | 4,3706 | 23.906 |
| 19. Jan. 2024 | 4,3600 | 4,3631 | 4,3506 | 4,3529 | 4,3529 | 1.846 |
| 18. Jan. 2024 | 4,3677 | 4,3788 | 4,3668 | 4,3701 | 4,3701 | 5.521 |
| 17. Jan. 2024 | 4,3717 | 4,3783 | 4,3612 | 4,3783 | 4,3783 | 285 |
| 16. Jan. 2024 | 4,3842 | 4,3964 | 4,3833 | 4,3833 | 4,3833 | 20.378 |
| 15. Jan. 2024 | 4,3792 | 4,3889 | 4,3765 | 4,3778 | 4,3778 | 7.409 |
| 12. Jan. 2024 | 4,3594 | 4,3749 | 4,3594 | 4,3749 | 4,3749 | 2.002 |
| 11. Jan. 2024 | 4,3495 | 4,3546 | 4,3387 | 4,3486 | 4,3486 | 1.947 |
| 10. Jan. 2024 | 4,3665 | 4,3689 | 4,3522 | 4,3558 | 4,3558 | 10.972 |
| 09. Jan. 2024 | 4,3373 | 4,3577 | 4,3373 | 4,3554 | 4,3554 | 12.064 |
| 08. Jan. 2024 | 4,3321 | 4,3381 | 4,3192 | 4,3381 | 4,3381 | 35.736 |
| 05. Jan. 2024 | 4,3393 | 4,3430 | 4,3226 | 4,3316 | 4,3316 | 3.628 |
| 04. Jan. 2024 | 4,3548 | 4,3590 | 4,3298 | 4,3298 | 4,3298 | 2.260 |
| 03. Jan. 2024 | 4,3448 | 4,3583 | 4,3448 | 4,3533 | 4,3533 | 5.974 |
| 02. Jan. 2024 | 4,3606 | 4,3634 | 4,3443 | 4,3587 | 4,3587 | 9.019 |
| 29. Dez. 2023 | 4,3488 | 4,3488 | 4,3338 | 4,3416 | 4,3416 | 522 |
| 28. Dez. 2023 | 4,3339 | 4,3514 | 4,3307 | 4,3461 | 4,3461 | 1.873 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
