Deutsche Märkte öffnen in 6 Stunden 3 Minuten

BNY Mellon US Small Cap Core Equity ETF (BKSE)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
87,76+0,83 (+0,95%)
Börsenschluss: 01:25PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202386,7087,7686,7087,7687,763.268
06. Feb. 202387,0187,0186,8786,9486,941.700
03. Feb. 202388,8589,1688,1088,1788,179.300
02. Feb. 202388,4089,3888,4088,8988,899.400
01. Feb. 202385,8288,0585,8287,4487,44672.600
31. Jan. 202384,2885,6984,2885,6985,691.600
30. Jan. 202383,9383,9383,7583,7583,755.000
27. Jan. 202384,7784,7984,7784,7984,79800
26. Jan. 202383,6684,2383,6684,2384,231.300
25. Jan. 202383,3083,5683,3083,5683,56200
24. Jan. 202383,4683,4683,4683,4683,46100
23. Jan. 202383,4283,8083,4283,8083,80400
20. Jan. 202381,0382,5281,0382,5282,521.200
19. Jan. 202380,8281,0580,8281,0581,053.100
18. Jan. 202381,9781,9781,9781,9781,97100
17. Jan. 202382,9883,2382,9883,0883,08900
13. Jan. 202382,8283,1882,8283,1883,18900
12. Jan. 202382,6682,7382,0382,6882,681.200
11. Jan. 202381,0081,7281,0081,7281,721.200
10. Jan. 202379,3580,5979,3580,5980,59200
09. Jan. 202380,1180,1179,5879,5879,587.100
06. Jan. 202378,4279,4178,4279,2879,281.600
05. Jan. 202377,2277,5377,2177,5377,531.000
04. Jan. 202377,9478,7977,9278,3478,341.500
03. Jan. 202378,5978,5976,9177,2277,222.300
30. Dez. 202277,2877,5777,0677,5777,573.400
29. Dez. 202277,0077,8177,0077,8177,811.000
28. Dez. 202279,1679,1676,0576,0676,0611.200
27. Dez. 202277,3177,7777,3177,4377,433.500
23. Dez. 202278,0178,0177,3277,7477,744.700
22. Dez. 202278,3378,3376,8877,3577,3512.300
21. Dez. 202278,3778,3778,3478,3478,341.500
20. Dez. 202276,5977,3576,5977,0577,053.400
19. Dez. 202276,9276,9276,6976,6976,69600
16. Dez. 202277,7777,7977,2177,7977,795.900
15. Dez. 202278,3678,3678,3678,3678,36200
14. Dez. 202281,0681,7980,2780,4280,42800
13. Dez. 202280,6081,1180,6080,8280,822.400
12. Dez. 202279,9380,2379,9380,2380,232.700
09. Dez. 202279,7579,8079,2279,2279,222.300
08. Dez. 202280,5980,6379,9979,9979,991.000
07. Dez. 202280,0580,0579,5079,5079,50700
06. Dez. 202280,6180,6179,7179,7179,71400
05. Dez. 202282,5882,5880,9580,9580,951.300
02. Dez. 202282,1983,1582,1983,1583,152.500
01. Dez. 202283,4183,4182,8282,9482,941.300
30. Nov. 202280,5482,8280,2182,8282,824.400
29. Nov. 202281,2781,2980,7980,8180,814.700
28. Nov. 202281,6981,6980,5380,5380,532.300
25. Nov. 202282,1682,1682,0882,0882,08600
23. Nov. 202281,3882,0381,2481,8081,803.800
22. Nov. 202281,9881,9880,5281,4581,455.900
21. Nov. 202280,2780,3380,0480,3380,338.600
18. Nov. 202280,5180,6880,5180,6880,682.600
17. Nov. 202279,9180,1579,7380,1580,151.900
16. Nov. 202281,1381,1380,8580,8680,862.500
15. Nov. 202282,9382,9582,2882,2882,2830.000
14. Nov. 202281,2982,0281,0981,0981,09700
11. Nov. 202282,0782,0782,0782,0782,07100
10. Nov. 202279,5381,1579,5381,1581,1512.700
09. Nov. 202277,2977,5476,4076,4676,461.700
08. Nov. 202278,2579,3277,8878,3678,368.900
07. Nov. 202277,8178,2677,6078,2678,262.000
04. Nov. 202278,1578,1577,6377,6377,63400
03. Nov. 202277,0677,0676,8276,8276,822.600
02. Nov. 202278,9878,9877,3177,3177,311.300
01. Nov. 202280,1480,1479,6479,8079,802.000
31. Okt. 202279,4379,5079,4379,5079,501.100
28. Okt. 202279,1379,5579,1379,5279,521.700
27. Okt. 202278,5978,6077,8677,8677,86900
26. Okt. 202278,5878,5877,8377,8377,83200
25. Okt. 202275,7577,5875,7577,5877,58600
24. Okt. 202275,7775,7774,9275,5775,57500
21. Okt. 202273,9375,2273,9375,2275,22500
20. Okt. 202275,3375,3373,6873,7873,78600
19. Okt. 202274,5574,6374,5574,6374,63500
18. Okt. 202276,5976,5975,5575,9975,994.000
17. Okt. 202274,0875,1074,0875,0275,022.100
14. Okt. 202275,2375,3272,8372,8372,8310.500
13. Okt. 202271,4674,7071,4674,7074,70600
12. Okt. 202273,1373,3773,1273,1273,121.000
11. Okt. 202273,3273,3773,1873,3773,37400
10. Okt. 202273,4273,5673,4273,4373,431.100
07. Okt. 202272,3174,1372,3173,8973,891.200
06. Okt. 202275,8876,0775,7776,0776,075.600
05. Okt. 202275,9276,5875,3176,5676,561.100
04. Okt. 202276,8276,9676,8276,9676,96300
03. Okt. 202274,0174,0174,0174,0174,01100
30. Sept. 202273,5873,5872,3972,3972,39600
29. Sept. 202273,6173,6172,5772,8372,836.800
28. Sept. 202272,5274,8672,5274,6174,611.600
27. Sept. 202272,8672,8772,4072,4072,401.200
26. Sept. 202272,9872,9872,2972,2972,2912.900
23. Sept. 202272,5973,3172,5873,3173,312.400
22. Sept. 202275,3275,3275,2375,2375,23900
21. Sept. 202278,5579,1477,0677,0677,061.100
20. Sept. 202277,8378,1377,8278,1178,111.200
19. Sept. 202278,6379,3278,6379,3279,32400
16. Sept. 202278,7178,7178,2578,5478,54500
15. Sept. 202279,8579,8579,8579,8579,85100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...