Deutsche Märkte schließen in 2 Stunden

iShares MSCI EM IMI ESG Screened UCITS ETF USD (Acc) (AYEM.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
5,34-0,03 (-0,65%)
Ab 02:58PM CET. Markt geöffnet.
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20225,385,385,335,345,3491.814
30. Nov. 2022------
29. Nov. 20225,265,285,245,255,2549.194
28. Nov. 20225,135,185,095,165,1640.051
25. Nov. 20225,195,195,165,165,1641.560
24. Nov. 20225,195,235,185,215,21106.809
23. Nov. 20225,175,195,165,185,1839.106
22. Nov. 20225,165,195,155,185,1828.714
21. Nov. 20225,185,205,175,185,18184.748
18. Nov. 20225,185,225,185,205,2044.609
17. Nov. 20225,205,225,145,225,22152.714
16. Nov. 20225,275,275,205,215,21147.146
15. Nov. 20225,305,345,275,335,33106.956
14. Nov. 20225,215,245,205,235,2323.315
11. Nov. 20225,245,255,215,215,2114.687
10. Nov. 20225,085,185,085,175,1740.060
09. Nov. 20225,155,155,125,135,1348.307
08. Nov. 20225,155,165,145,165,1638.742
07. Nov. 20225,165,195,155,165,16253.337
04. Nov. 20225,155,205,155,165,16126.390
03. Nov. 20225,035,085,025,075,07232.129
02. Nov. 20225,065,065,015,035,03126.751
01. Nov. 20225,015,034,995,035,03406.499
31. Okt. 20224,864,944,844,934,93151.375
28. Okt. 20224,844,884,844,884,8849.542
27. Okt. 20224,884,944,864,944,9443.352
26. Okt. 20224,884,934,864,924,9243.986
25. Okt. 20224,894,904,864,884,88169.086
24. Okt. 20224,934,944,854,874,87170.000
21. Okt. 20225,035,065,015,055,0565.266
20. Okt. 20225,015,085,005,075,0745.466
19. Okt. 20225,035,055,015,025,0232.102
18. Okt. 20225,075,115,045,045,0420.837
17. Okt. 20225,055,095,035,085,0877.124
14. Okt. 20225,075,095,015,025,029.303
13. Okt. 20225,035,044,955,025,02146.866
12. Okt. 20225,095,095,055,065,0633.541
11. Okt. 20225,085,095,045,075,0741.107
10. Okt. 20225,135,185,135,145,14166.014
07. Okt. 20225,245,255,195,195,19184.516
06. Okt. 20225,255,275,235,275,2730.334
05. Okt. 20225,235,245,215,235,23169.690
04. Okt. 20225,165,215,165,215,2192.552
03. Okt. 20225,065,115,035,115,11218.350
30. Sept. 20225,075,095,055,095,09140.711
29. Sept. 20225,135,145,055,065,0624.001
28. Sept. 20225,195,235,165,225,2246.857
27. Sept. 20225,255,295,255,265,2648.513
26. Sept. 20225,245,265,225,255,2555.752
23. Sept. 20225,305,305,245,265,2642.213
22. Sept. 20225,305,345,305,315,3119.328
21. Sept. 20225,355,375,345,365,3623.455
20. Sept. 20225,385,395,345,385,3825.634
19. Sept. 20225,335,345,305,345,3434.932
16. Sept. 20225,395,395,345,355,35124.819
15. Sept. 20225,505,505,435,435,4375.179
14. Sept. 20225,495,495,455,485,48135.785
13. Sept. 20225,535,535,465,475,4778.839
12. Sept. 20225,485,555,445,555,5540.345
09. Sept. 20225,495,525,485,495,49119.291
08. Sept. 20225,445,475,425,475,4729.444
07. Sept. 20225,495,495,455,475,4793.449
06. Sept. 20225,535,555,495,525,52165.567
05. Sept. 20225,555,555,525,545,5473.380
02. Sept. 20225,535,545,505,535,5335.065
01. Sept. 20225,555,555,515,545,54461.489
31. Aug. 20225,665,665,575,585,5868.168
30. Aug. 20225,665,675,565,575,5745.801
29. Aug. 20225,685,685,635,645,6436.999
26. Aug. 20225,755,785,705,705,7042.923
25. Aug. 20225,705,745,695,745,7430.549
24. Aug. 20225,645,685,625,675,6726.897
23. Aug. 20225,655,675,635,645,6450.457
22. Aug. 20225,645,655,605,655,6559.333
19. Aug. 20225,675,675,635,635,6352.458
18. Aug. 20225,665,675,645,675,6743.888
17. Aug. 20225,705,715,665,665,6699.244
16. Aug. 20225,695,725,665,685,6876.419
15. Aug. 20225,665,685,635,685,6875.032
12. Aug. 20225,605,645,585,645,6452.983
11. Aug. 20225,595,625,565,605,6028.673
10. Aug. 20225,495,555,495,555,5538.697
09. Aug. 20225,585,595,545,545,5425.371
08. Aug. 20225,585,595,565,575,5752.125
05. Aug. 20225,575,595,555,575,57237.706
04. Aug. 20225,515,575,515,535,53251.084
03. Aug. 20225,475,535,475,535,53282.279
02. Aug. 20225,455,505,425,495,49100.618
01. Aug. 20225,535,535,455,485,48236.182
29. Juli 20225,495,535,495,515,5165.164
28. Juli 20225,545,585,515,565,5690.656
27. Juli 20225,525,555,515,535,5350.207
26. Juli 20225,515,535,495,495,4931.671
25. Juli 20225,485,495,455,475,4738.898
22. Juli 20225,475,535,475,485,4837.704
21. Juli 20225,485,515,465,495,4926.696
20. Juli 20225,455,485,435,485,4875.280
19. Juli 20225,425,455,385,455,4540.494
18. Juli 20225,465,495,455,455,4541.254
15. Juli 20225,395,415,375,405,40114.515
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...