Deutsche Märkte schließen in 4 Stunden 24 Minuten
DAX
18.158,49 +156,89 (+0,87%) Euro Stoxx 50
4.959,46 +37,98 (+0,77%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,60 +20,00 (+0,87%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
59.578,50 +411,75 (+0,70%)
iShares Core Global Aggregate Bond UCITS ETF GBP Hedged (Dist) (AGBP.L)
LSE - LSE Verzögerter Preis. Währung in GBP
Zur Watchlist hinzufügen
Börsenschluss: 04:25PM BST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBPDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 4,4850 | 4,5285 | 4,4795 | 4,5023 | 4,5023 | 252.283 |
| 02. Mai 2024 | 4,4810 | 4,4975 | 4,4745 | 4,4840 | 4,4840 | 174.238 |
| 01. Mai 2024 | 4,4705 | 4,4960 | 4,4545 | 4,4662 | 4,4662 | 183.449 |
| 30. Apr. 2024 | 4,4840 | 4,4846 | 4,4669 | 4,4675 | 4,4675 | 244.447 |
| 29. Apr. 2024 | 4,4710 | 4,4830 | 4,4615 | 4,4745 | 4,4745 | 150.890 |
| 26. Apr. 2024 | 4,4675 | 4,4815 | 4,4615 | 4,4697 | 4,4697 | 1.252.283 |
| 25. Apr. 2024 | 4,4670 | 4,4740 | 4,4523 | 4,4592 | 4,4592 | 169.665 |
| 24. Apr. 2024 | 4,4750 | 4,4920 | 4,4632 | 4,4690 | 4,4690 | 148.821 |
| 23. Apr. 2024 | 4,4760 | 4,4900 | 4,4723 | 4,4840 | 4,4840 | 214.926 |
| 22. Apr. 2024 | 4,4760 | 4,4827 | 4,4610 | 4,4795 | 4,4795 | 227.018 |
| 19. Apr. 2024 | 4,4815 | 4,4884 | 4,4728 | 4,4810 | 4,4810 | 141.919 |
| 18. Apr. 2024 | 4,4830 | 4,4895 | 4,4720 | 4,4720 | 4,4720 | 164.849 |
| 17. Apr. 2024 | 4,4610 | 4,4796 | 4,4610 | 4,4780 | 4,4780 | 588.969 |
| 16. Apr. 2024 | 4,4765 | 4,4830 | 4,4600 | 4,4665 | 4,4665 | 194.734 |
| 15. Apr. 2024 | 4,4945 | 4,5090 | 4,4727 | 4,4820 | 4,4820 | 145.024 |
| 12. Apr. 2024 | 4,4875 | 4,5085 | 4,4864 | 4,5015 | 4,5015 | 181.427 |
| 11. Apr. 2024 | 4,4905 | 4,4990 | 4,4789 | 4,4823 | 4,4823 | 225.494 |
| 10. Apr. 2024 | 4,5220 | 4,5315 | 4,4949 | 4,5015 | 4,5015 | 181.495 |
| 09. Apr. 2024 | 4,5220 | 4,5254 | 4,5020 | 4,5230 | 4,5230 | 3.061.448 |
| 08. Apr. 2024 | 4,5185 | 4,5185 | 4,5002 | 4,5097 | 4,5097 | 339.023 |
| 05. Apr. 2024 | 4,5300 | 4,5315 | 4,5125 | 4,5225 | 4,5225 | 285.293 |
| 04. Apr. 2024 | 4,5170 | 4,5303 | 4,5140 | 4,5248 | 4,5248 | 328.934 |
| 03. Apr. 2024 | 4,5135 | 4,5210 | 4,5023 | 4,5160 | 4,5160 | 246.525 |
| 02. Apr. 2024 | 4,5220 | 4,5334 | 4,5030 | 4,5115 | 4,5115 | 431.563 |
| 28. März 2024 | 4,5390 | 4,5490 | 4,5370 | 4,5455 | 4,5455 | 275.116 |
| 27. März 2024 | 4,5350 | 4,5470 | 4,5335 | 4,5445 | 4,5445 | 258.810 |
| 26. März 2024 | 4,5265 | 4,5370 | 4,5255 | 4,5285 | 4,5285 | 3.608.346 |
| 25. März 2024 | 4,5440 | 4,5465 | 4,5253 | 4,5278 | 4,5278 | 364.600 |
| 22. März 2024 | 4,5325 | 4,5435 | 4,5260 | 4,5385 | 4,5385 | 775.085 |
| 21. März 2024 | 4,5325 | 4,5415 | 4,5190 | 4,5248 | 4,5248 | 137.849 |
| 20. März 2024 | 4,5120 | 4,5300 | 4,5085 | 4,5202 | 4,5202 | 264.492 |
| 19. März 2024 | 4,5205 | 4,5225 | 4,5016 | 4,5145 | 4,5145 | 228.624 |
| 18. März 2024 | 4,5040 | 4,5220 | 4,5010 | 4,5010 | 4,5010 | 148.341 |
| 15. März 2024 | 4,5170 | 4,5205 | 4,4929 | 4,5135 | 4,5135 | 6.625.990 |
| 14. März 2024 | 4,5355 | 4,5360 | 4,5055 | 4,5100 | 4,5100 | 222.629 |
| 13. März 2024 | 4,5500 | 4,5500 | 4,5246 | 4,5300 | 4,5300 | 678.670 |
| 12. März 2024 | 4,5520 | 4,5760 | 4,5282 | 4,5335 | 4,5335 | 292.565 |
| 11. März 2024 | 4,5570 | 4,5635 | 4,5380 | 4,5435 | 4,5435 | 199.643 |
| 08. März 2024 | 4,5420 | 4,5565 | 4,5415 | 4,5440 | 4,5440 | 449.106 |
| 07. März 2024 | 4,5365 | 4,5486 | 4,5344 | 4,5392 | 4,5392 | 188.375 |
| 06. März 2024 | 4,5300 | 4,5430 | 4,5214 | 4,5305 | 4,5305 | 195.350 |
| 05. März 2024 | 4,5165 | 4,5347 | 4,5125 | 4,5280 | 4,5280 | 176.551 |
| 04. März 2024 | 4,5205 | 4,5219 | 4,5065 | 4,5110 | 4,5110 | 198.588 |
| 01. März 2024 | 4,5055 | 4,5175 | 4,4955 | 4,5120 | 4,5120 | 134.073 |
| 29. Feb. 2024 | 4,5025 | 4,5116 | 4,4865 | 4,5090 | 4,5090 | 207.638 |
| 28. Feb. 2024 | 4,4815 | 4,5060 | 4,4815 | 4,4957 | 4,4957 | 804.206 |
| 27. Feb. 2024 | 4,4995 | 4,5120 | 4,4905 | 4,5020 | 4,5020 | 208.159 |
| 26. Feb. 2024 | 4,5220 | 4,5220 | 4,4965 | 4,4995 | 4,4995 | 226.368 |
| 23. Feb. 2024 | 4,4900 | 4,5030 | 4,4838 | 4,5033 | 4,5033 | 193.432 |
| 22. Feb. 2024 | 4,4905 | 4,4991 | 4,4813 | 4,4922 | 4,4922 | 123.943 |
| 21. Feb. 2024 | 4,5005 | 4,5290 | 4,4889 | 4,4910 | 4,4910 | 286.064 |
| 20. Feb. 2024 | 4,4885 | 4,5035 | 4,4871 | 4,4990 | 4,4990 | 331.492 |
| 19. Feb. 2024 | 4,4955 | 4,5005 | 4,4828 | 4,4915 | 4,4915 | 94.550 |
| 16. Feb. 2024 | 4,4900 | 4,4965 | 4,4810 | 4,4860 | 4,4860 | 602.150 |
| 15. Feb. 2024 | 4,5035 | 4,5086 | 4,4945 | 4,4967 | 4,4967 | 140.190 |
| 14. Feb. 2024 | 4,4845 | 4,4876 | 4,4756 | 4,4865 | 4,4865 | 77.135 |
| 13. Feb. 2024 | 4,5030 | 4,5065 | 4,4790 | 4,4790 | 4,4790 | 104.780 |
| 12. Feb. 2024 | 4,5010 | 4,5100 | 4,4915 | 4,5000 | 4,5000 | 226.245 |
| 09. Feb. 2024 | 4,4965 | 4,5030 | 4,4884 | 4,4920 | 4,4920 | 179.143 |
| 08. Feb. 2024 | 4,5130 | 4,5145 | 4,4935 | 4,4963 | 4,4963 | 125.120 |
| 07. Feb. 2024 | 4,5065 | 4,5220 | 4,5015 | 4,5068 | 4,5068 | 403.172 |
| 06. Feb. 2024 | 4,5120 | 4,5250 | 4,4970 | 4,5045 | 4,5045 | 1.890.325 |
| 05. Feb. 2024 | 4,5160 | 4,5182 | 4,4925 | 4,4965 | 4,4965 | 353.451 |
| 02. Feb. 2024 | 4,5370 | 4,5521 | 4,5160 | 4,5165 | 4,5165 | 281.541 |
| 01. Feb. 2024 | 4,5440 | 4,5598 | 4,5365 | 4,5535 | 4,5535 | 257.778 |
| 31. Jan. 2024 | 4,5310 | 4,5445 | 4,5248 | 4,5400 | 4,5400 | 156.305 |
| 30. Jan. 2024 | 4,5360 | 4,5360 | 4,5060 | 4,5145 | 4,5145 | 145.911 |
| 29. Jan. 2024 | 4,5145 | 4,5175 | 4,5080 | 4,5138 | 4,5138 | 135.969 |
| 26. Jan. 2024 | 4,5140 | 4,5190 | 4,4990 | 4,5043 | 4,5043 | 216.166 |
| 25. Jan. 2024 | 4,4880 | 4,5050 | 4,4858 | 4,5005 | 4,5005 | 166.879 |
| 24. Jan. 2024 | 4,5020 | 4,5066 | 4,4910 | 4,4948 | 4,4948 | 148.641 |
| 23. Jan. 2024 | 4,5005 | 4,5016 | 4,4904 | 4,4900 | 4,4900 | 122.142 |
| 22. Jan. 2024 | 4,4985 | 4,5118 | 4,4978 | 4,5015 | 4,5015 | 247.407 |
| 19. Jan. 2024 | 4,4980 | 4,5035 | 4,4850 | 4,4910 | 4,4910 | 109.936 |
| 18. Jan. 2024 | 4,4950 | 4,5045 | 4,4924 | 4,4963 | 4,4963 | 263.892 |
| 17. Jan. 2024 | 4,5085 | 4,5149 | 4,4930 | 4,4955 | 4,4955 | 164.782 |
| 16. Jan. 2024 | 4,5250 | 4,5445 | 4,5050 | 4,5202 | 4,5202 | 169.720 |
| 15. Jan. 2024 | 4,5303 | 4,5355 | 4,5229 | 4,5295 | 4,5295 | 127.339 |
| 12. Jan. 2024 | 4,5270 | 4,5435 | 4,5236 | 4,5357 | 4,5357 | 190.964 |
| 11. Jan. 2024 | 4,5265 | 4,5275 | 4,5092 | 4,5153 | 4,5153 | 223.619 |
| 11. Jan. 2024 | 0.0572 Dividende | |||||
| 10. Jan. 2024 | 4,5800 | 4,5835 | 4,5715 | 4,5740 | 4,5168 | 360.838 |
| 09. Jan. 2024 | 4,5700 | 4,5750 | 4,5631 | 4,5703 | 4,5131 | 186.532 |
| 08. Jan. 2024 | 4,5670 | 4,5850 | 4,5540 | 4,5850 | 4,5277 | 170.768 |
| 05. Jan. 2024 | 4,5675 | 4,5830 | 4,5584 | 4,5730 | 4,5158 | 158.218 |
| 04. Jan. 2024 | 4,5975 | 4,6005 | 4,5706 | 4,5775 | 4,5203 | 91.389 |
| 03. Jan. 2024 | 4,5790 | 4,5885 | 4,5745 | 4,5805 | 4,5232 | 150.126 |
| 02. Jan. 2024 | 4,6015 | 4,6040 | 4,5838 | 4,5908 | 4,5333 | 77.479 |
| 29. Dez. 2023 | 4,6110 | 4,6230 | 4,6010 | 4,6052 | 4,5477 | 52.270 |
| 28. Dez. 2023 | 4,6170 | 4,6255 | 4,6074 | 4,6155 | 4,5578 | 124.951 |
| 27. Dez. 2023 | 4,5840 | 4,6215 | 4,5840 | 4,6215 | 4,5637 | 143.960 |
| 22. Dez. 2023 | 4,5990 | 4,6115 | 4,5956 | 4,6115 | 4,5538 | 121.658 |
| 21. Dez. 2023 | 4,5980 | 4,6110 | 4,5948 | 4,6045 | 4,5469 | 208.239 |
| 20. Dez. 2023 | 4,5905 | 4,6005 | 4,5879 | 4,5925 | 4,5351 | 318.597 |
| 19. Dez. 2023 | 4,5700 | 4,5910 | 4,5700 | 4,5865 | 4,5291 | 224.234 |
| 18. Dez. 2023 | 4,5885 | 4,5925 | 4,5685 | 4,5705 | 4,5133 | 142.798 |
| 15. Dez. 2023 | 4,5645 | 4,5840 | 4,5645 | 4,5800 | 4,5227 | 163.596 |
| 14. Dez. 2023 | 4,5750 | 4,5805 | 4,5280 | 4,5790 | 4,5217 | 184.370 |
| 13. Dez. 2023 | 4,5245 | 4,5300 | 4,5163 | 4,5220 | 4,4655 | 745.283 |
| 12. Dez. 2023 | 4,5320 | 4,5320 | 4,5005 | 4,5135 | 4,4571 | 413.063 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
