Deutsche Märkte schließen in 2 Stunden 22 Minuten
DAX
18.686,21 -52,60 (-0,28%) Euro Stoxx 50
5.054,33 -18,12 (-0,36%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.398,20 +12,70 (+0,53%) EUR/USD
1,0851 -0,0019 (-0,17%) Bitcoin EUR
61.039,98 +187,98 (+0,31%)
iShares Global Aggregate Bond ESG UCITS ETF EUR Hedged Accumulation (AEGE.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 02:41PM CEST. Markt geöffnet.
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 4,4011 | 4,4011 | 4,3903 | 4,3903 | 4,3903 | 81.176 |
| 16. Mai 2024 | 4,4070 | 4,4081 | 4,4000 | 4,4034 | 4,4034 | 60.080 |
| 15. Mai 2024 | 4,3853 | 4,4025 | 4,3774 | 4,3999 | 4,3999 | 57.477 |
| 14. Mai 2024 | 4,3863 | 4,3863 | 4,3720 | 4,3747 | 4,3747 | 32.832 |
| 13. Mai 2024 | 4,3831 | 4,3831 | 4,3727 | 4,3787 | 4,3787 | 61.717 |
| 10. Mai 2024 | 4,3853 | 4,3853 | 4,3716 | 4,3750 | 4,3750 | 21.164 |
| 09. Mai 2024 | 4,3766 | 4,3807 | 4,3723 | 4,3805 | 4,3805 | 67.252 |
| 08. Mai 2024 | 4,3827 | 4,3845 | 4,3777 | 4,3828 | 4,3828 | 381.845 |
| 07. Mai 2024 | 4,4020 | 4,4020 | 4,3812 | 4,3891 | 4,3891 | 208.505 |
| 06. Mai 2024 | 4,3746 | 4,3866 | 4,3440 | 4,3770 | 4,3770 | 243.767 |
| 03. Mai 2024 | 4,3602 | 4,3856 | 4,3561 | 4,3754 | 4,3754 | 49.847 |
| 02. Mai 2024 | 4,3707 | 4,3707 | 4,3440 | 4,3499 | 4,3499 | 37.632 |
| 30. Apr. 2024 | 4,3493 | 4,3508 | 4,3380 | 4,3434 | 4,3434 | 694.769 |
| 29. Apr. 2024 | 4,3448 | 4,3540 | 4,3405 | 4,3492 | 4,3492 | 228.981 |
| 26. Apr. 2024 | 4,3448 | 4,3448 | 4,3319 | 4,3361 | 4,3361 | 109.984 |
| 25. Apr. 2024 | 4,3389 | 4,3433 | 4,3196 | 4,3270 | 4,3270 | 53.618 |
| 24. Apr. 2024 | 4,3470 | 4,3508 | 4,3376 | 4,3401 | 4,3401 | 90.263 |
| 23. Apr. 2024 | 4,3651 | 4,3651 | 4,3422 | 4,3535 | 4,3535 | 50.300 |
| 22. Apr. 2024 | 4,3478 | 4,3520 | 4,3392 | 4,3520 | 4,3520 | 299.514 |
| 19. Apr. 2024 | 4,3682 | 4,3682 | 4,3428 | 4,3476 | 4,3476 | 65.253 |
| 18. Apr. 2024 | 4,3390 | 4,3569 | 4,3390 | 4,3408 | 4,3408 | 91.741 |
| 17. Apr. 2024 | 4,3382 | 4,3470 | 4,3352 | 4,3458 | 4,3458 | 84.388 |
| 16. Apr. 2024 | 4,3467 | 4,3474 | 4,3315 | 4,3377 | 4,3377 | 29.243 |
| 15. Apr. 2024 | 4,3798 | 4,3798 | 4,3449 | 4,3449 | 4,3449 | 227.636 |
| 12. Apr. 2024 | 4,3565 | 4,3797 | 4,3565 | 4,3716 | 4,3716 | 132.241 |
| 11. Apr. 2024 | 4,3420 | 4,3700 | 4,3420 | 4,3538 | 4,3538 | 409.206 |
| 10. Apr. 2024 | 4,3940 | 4,3982 | 4,3690 | 4,3718 | 4,3718 | 356.897 |
| 09. Apr. 2024 | 4,3826 | 4,3961 | 4,3826 | 4,3950 | 4,3950 | 237.188 |
| 08. Apr. 2024 | 4,3969 | 4,3969 | 4,3750 | 4,3828 | 4,3828 | 420.675 |
| 05. Apr. 2024 | 4,3971 | 4,4015 | 4,3843 | 4,3885 | 4,3885 | 53.599 |
| 04. Apr. 2024 | 4,3858 | 4,4019 | 4,3858 | 4,3966 | 4,3966 | 115.539 |
| 03. Apr. 2024 | 4,4046 | 4,4046 | 4,3811 | 4,3866 | 4,3866 | 132.113 |
| 02. Apr. 2024 | 4,4014 | 4,4015 | 4,3814 | 4,3846 | 4,3846 | 249.513 |
| 28. März 2024 | 4,4144 | 4,4270 | 4,4100 | 4,4270 | 4,4270 | 253.870 |
| 27. März 2024 | 4,4125 | 4,4188 | 4,4067 | 4,4181 | 4,4181 | 106.911 |
| 26. März 2024 | 4,4022 | 4,4092 | 4,4010 | 4,4044 | 4,4044 | 61.019 |
| 25. März 2024 | 4,4112 | 4,4112 | 4,4004 | 4,4025 | 4,4025 | 39.564 |
| 22. März 2024 | 4,4169 | 4,4169 | 4,4011 | 4,4127 | 4,4127 | 111.026 |
| 21. März 2024 | 4,3988 | 4,4268 | 4,3944 | 4,3944 | 4,3944 | 734.293 |
| 20. März 2024 | 4,3802 | 4,3970 | 4,3802 | 4,3938 | 4,3938 | 135.902 |
| 19. März 2024 | 4,3842 | 4,3902 | 4,3807 | 4,3850 | 4,3850 | 66.901 |
| 18. März 2024 | 4,3955 | 4,3983 | 4,3784 | 4,3785 | 4,3785 | 841.939 |
| 15. März 2024 | 4,3974 | 4,3974 | 4,3750 | 4,3834 | 4,3834 | 110.162 |
| 14. März 2024 | 4,4014 | 4,4033 | 4,3825 | 4,3825 | 4,3825 | 73.909 |
| 13. März 2024 | 4,4093 | 4,4121 | 4,4025 | 4,4025 | 4,4025 | 94.377 |
| 12. März 2024 | 4,4177 | 4,4193 | 4,4048 | 4,4048 | 4,4048 | 183.087 |
| 11. März 2024 | 4,4396 | 4,4396 | 4,4131 | 4,4158 | 4,4158 | 45.996 |
| 08. März 2024 | 4,4175 | 4,4307 | 4,4175 | 4,4235 | 4,4235 | 164.463 |
| 07. März 2024 | 4,4118 | 4,4290 | 4,4089 | 4,4157 | 4,4157 | 50.289 |
| 06. März 2024 | 4,4073 | 4,4155 | 4,3992 | 4,4119 | 4,4119 | 246.381 |
| 05. März 2024 | 4,3912 | 4,4089 | 4,3912 | 4,3990 | 4,3990 | 359.189 |
| 04. März 2024 | 4,3999 | 4,3999 | 4,3869 | 4,3898 | 4,3898 | 67.288 |
| 01. März 2024 | 4,3896 | 4,3960 | 4,3765 | 4,3906 | 4,3906 | 99.503 |
| 29. Feb. 2024 | 4,3742 | 4,3890 | 4,3654 | 4,3890 | 4,3890 | 84.827 |
| 28. Feb. 2024 | 4,3726 | 4,3790 | 4,3708 | 4,3740 | 4,3740 | 102.507 |
| 27. Feb. 2024 | 4,3910 | 4,3910 | 4,3719 | 4,3753 | 4,3753 | 81.216 |
| 26. Feb. 2024 | 4,4000 | 4,4000 | 4,3751 | 4,3757 | 4,3757 | 66.129 |
| 23. Feb. 2024 | 4,3702 | 4,3837 | 4,3637 | 4,3837 | 4,3837 | 116.814 |
| 22. Feb. 2024 | 4,3694 | 4,3721 | 4,3635 | 4,3721 | 4,3721 | 207.356 |
| 21. Feb. 2024 | 4,3757 | 4,3812 | 4,3722 | 4,3722 | 4,3722 | 87.530 |
| 20. Feb. 2024 | 4,3565 | 4,3804 | 4,3565 | 4,3794 | 4,3794 | 47.433 |
| 19. Feb. 2024 | 4,3689 | 4,3717 | 4,3662 | 4,3699 | 4,3699 | 46.590 |
| 16. Feb. 2024 | 4,3644 | 4,3787 | 4,3634 | 4,3679 | 4,3679 | 237.993 |
| 15. Feb. 2024 | 4,3868 | 4,3889 | 4,3778 | 4,3778 | 4,3778 | 110.201 |
| 14. Feb. 2024 | 4,3639 | 4,3741 | 4,3595 | 4,3709 | 4,3709 | 36.419 |
| 13. Feb. 2024 | 4,3769 | 4,3817 | 4,3527 | 4,3527 | 4,3527 | 170.431 |
| 12. Feb. 2024 | 4,3800 | 4,3856 | 4,3747 | 4,3775 | 4,3775 | 207.532 |
| 09. Feb. 2024 | 4,3888 | 4,3888 | 4,3734 | 4,3751 | 4,3751 | 123.492 |
| 08. Feb. 2024 | 4,3956 | 4,3956 | 4,3791 | 4,3816 | 4,3816 | 129.654 |
| 07. Feb. 2024 | 4,4044 | 4,4044 | 4,3845 | 4,3907 | 4,3907 | 491.528 |
| 06. Feb. 2024 | 4,3746 | 4,3982 | 4,3746 | 4,3982 | 4,3982 | 475.418 |
| 05. Feb. 2024 | 4,3987 | 4,3987 | 4,3838 | 4,3838 | 4,3838 | 321.850 |
| 02. Feb. 2024 | 4,4268 | 4,4344 | 4,3999 | 4,4024 | 4,4024 | 58.679 |
| 01. Feb. 2024 | 4,4222 | 4,4418 | 4,4160 | 4,4418 | 4,4418 | 216.022 |
| 31. Jan. 2024 | 4,4126 | 4,4277 | 4,4062 | 4,4223 | 4,4223 | 169.514 |
| 30. Jan. 2024 | 4,4034 | 4,4087 | 4,3916 | 4,3985 | 4,3985 | 70.629 |
| 29. Jan. 2024 | 4,3902 | 4,4060 | 4,3902 | 4,4060 | 4,4060 | 126.184 |
| 26. Jan. 2024 | 4,3935 | 4,3971 | 4,3868 | 4,3918 | 4,3918 | 86.355 |
| 25. Jan. 2024 | 4,3844 | 4,3844 | 4,3693 | 4,3811 | 4,3811 | 88.113 |
| 24. Jan. 2024 | 4,3827 | 4,3866 | 4,3764 | 4,3786 | 4,3786 | 442.333 |
| 23. Jan. 2024 | 4,3948 | 4,3948 | 4,3761 | 4,3761 | 4,3761 | 42.795 |
| 22. Jan. 2024 | 4,3929 | 4,3935 | 4,3827 | 4,3859 | 4,3859 | 74.725 |
| 19. Jan. 2024 | 4,3821 | 4,3874 | 4,3776 | 4,3802 | 4,3802 | 91.889 |
| 18. Jan. 2024 | 4,3818 | 4,3922 | 4,3797 | 4,3797 | 4,3797 | 69.696 |
| 17. Jan. 2024 | 4,3810 | 4,3983 | 4,3810 | 4,3932 | 4,3932 | 197.959 |
| 16. Jan. 2024 | 4,4113 | 4,4189 | 4,4026 | 4,4026 | 4,4026 | 164.393 |
| 15. Jan. 2024 | 4,4271 | 4,4271 | 4,4100 | 4,4141 | 4,4141 | 44.665 |
| 12. Jan. 2024 | 4,4138 | 4,4300 | 4,4100 | 4,4235 | 4,4235 | 86.787 |
| 11. Jan. 2024 | 4,4215 | 4,4215 | 4,3994 | 4,4044 | 4,4044 | 199.999 |
| 10. Jan. 2024 | 4,4193 | 4,4193 | 4,4025 | 4,4025 | 4,4025 | 157.340 |
| 09. Jan. 2024 | 4,4009 | 4,4032 | 4,3938 | 4,4030 | 4,4030 | 71.765 |
| 08. Jan. 2024 | 4,3932 | 4,4099 | 4,3835 | 4,4012 | 4,4012 | 717.090 |
| 05. Jan. 2024 | 4,4023 | 4,4156 | 4,3908 | 4,4137 | 4,4137 | 202.558 |
| 04. Jan. 2024 | 4,4356 | 4,4356 | 4,4020 | 4,4099 | 4,4099 | 367.240 |
| 03. Jan. 2024 | 4,4254 | 4,4313 | 4,4065 | 4,4157 | 4,4157 | 165.221 |
| 02. Jan. 2024 | 4,4370 | 4,4370 | 4,4137 | 4,4219 | 4,4219 | 161.105 |
| 29. Dez. 2023 | 4,4533 | 4,4533 | 4,4279 | 4,4368 | 4,4368 | 104.877 |
| 28. Dez. 2023 | 4,4508 | 4,4508 | 4,4399 | 4,4399 | 4,4399 | 143.802 |
| 27. Dez. 2023 | 4,4449 | 4,4545 | 4,4362 | 4,4513 | 4,4513 | 84.114 |
| 22. Dez. 2023 | 4,4306 | 4,4400 | 4,4272 | 4,4324 | 4,4324 | 101.940 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
