Deutsche Märkte schließen in 6 Stunden 29 Minuten

Invesco CoinShares Global Blockchain UCITS ETF (BNXG.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
61,51-0,87 (-1,39%)
Ab 10:35AM CEST. Markt geöffnet.
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 202261,5161,9261,4961,5161,51808
06. Okt. 202262,0663,1961,8062,3862,382.108
05. Okt. 202262,0362,1061,3761,6661,663.329
04. Okt. 202261,1462,3461,0262,1462,143.464
03. Okt. 202259,0060,1858,6660,1860,188.588
30. Sept. 202259,2460,5259,1060,5260,521.779
29. Sept. 202260,9960,9958,8859,2459,242.270
28. Sept. 202260,0061,2559,1661,0561,053.974
27. Sept. 202260,9161,4660,9161,0461,04885
26. Sept. 202260,0161,3160,0161,0061,002.964
23. Sept. 202261,3461,5260,0660,5260,525.526
22. Sept. 202262,0162,9561,3361,3361,331.837
21. Sept. 202262,1063,1962,1063,0363,033.217
20. Sept. 202263,0063,6962,1662,9262,922.709
19. Sept. 202262,8263,6162,4162,9262,924.556
16. Sept. 202264,5864,9263,7264,3564,351.704
15. Sept. 202266,3966,3965,1865,8265,823.781
14. Sept. 202266,1666,5465,5666,1466,143.628
13. Sept. 202269,0169,7066,2866,5866,583.823
12. Sept. 202268,4569,4768,4568,8968,895.599
09. Sept. 202267,2468,3367,2468,0668,061.256
08. Sept. 202265,2166,2364,6166,2366,232.105
07. Sept. 202264,3664,6563,7864,1264,122.852
06. Sept. 202266,6066,7865,4966,0466,041.626
05. Sept. 202266,7666,7966,0066,6566,652.569
02. Sept. 202266,6267,3166,1367,1667,164.998
01. Sept. 202266,9866,9865,7066,4466,447.000
31. Aug. 202268,5468,6767,4367,7167,711.982
30. Aug. 202268,8869,1667,1267,4367,433.141
29. Aug. 202267,8268,4767,1868,4068,405.404
26. Aug. 202271,2971,8469,2969,5169,511.483
25. Aug. 202271,8972,1171,3571,3571,351.322
24. Aug. 202271,4171,5070,8071,3071,303.325
23. Aug. 202270,6171,6970,3870,9770,976.003
22. Aug. 202271,3371,3370,2770,8570,853.126
19. Aug. 202273,8473,8471,0171,3571,356.623
18. Aug. 202274,1875,2074,1374,8774,873.554
17. Aug. 202276,5377,0774,3974,3974,393.446
16. Aug. 202277,9178,1075,4776,4376,434.274
15. Aug. 202277,3378,0076,4378,0078,007.107
12. Aug. 202274,8075,9474,3675,9475,942.859
11. Aug. 202275,1476,6675,1176,0076,002.391
10. Aug. 202272,0074,0871,6473,7073,705.021
09. Aug. 202274,2074,4372,2672,4172,411.898
08. Aug. 202273,8975,2773,7974,4274,422.681
05. Aug. 202273,4873,7671,8472,9272,924.180
04. Aug. 202272,4774,3172,1372,7672,762.213
03. Aug. 202270,4572,4070,3572,4072,402.065
02. Aug. 202268,7470,0968,0670,0970,093.521
01. Aug. 202270,1570,1568,0869,8769,877.681
29. Juli 202269,2470,0269,0069,1969,192.129
28. Juli 202268,4369,2767,7768,7568,751.886
27. Juli 202267,3567,8967,0067,5167,51705
26. Juli 202268,1868,2767,1667,2967,29587
25. Juli 202268,4068,9968,1768,5068,503.446
22. Juli 202270,0070,9569,3769,3969,393.350
21. Juli 202269,5469,6769,0069,4269,42999
20. Juli 202268,8570,2768,2770,2470,243.924
19. Juli 202266,0167,7065,4467,7067,701.641
18. Juli 202265,8667,2565,8667,2567,251.671
15. Juli 202264,6765,0064,2365,0065,005.742
14. Juli 202264,8765,1363,4563,6963,694.958
13. Juli 202265,6065,7664,1464,8064,801.737
12. Juli 202264,9765,7064,3865,5665,563.607
11. Juli 202265,9566,6765,6865,8465,843.860
08. Juli 202267,0167,9766,1467,9767,973.523
07. Juli 202264,3266,1664,3266,0666,064.184
06. Juli 202263,8165,0063,8163,8163,812.696
05. Juli 202262,4562,7161,5062,1562,159.673
04. Juli 202261,7762,2361,4262,1762,171.717
01. Juli 202261,4362,4261,2561,9161,9110.844
30. Juni 202262,7662,8361,5362,5962,592.609
29. Juni 202263,9864,0663,3163,7063,702.162
28. Juni 202265,4865,9064,7164,7664,762.826
27. Juni 202265,3566,1364,5765,1365,132.492
24. Juni 202263,9065,1063,7864,7764,773.450
23. Juni 202261,7962,7261,7362,6962,691.803
22. Juni 202262,2962,5961,3262,2962,293.039
21. Juni 202263,0064,4363,0064,3964,3926.033
20. Juni 202261,3762,4561,3662,4562,453.730
17. Juni 202262,0763,1562,0762,5662,561.867
16. Juni 202264,7065,0262,3362,5062,506.698
15. Juni 202264,4865,9463,5665,3465,347.230
14. Juni 202265,1965,7164,1564,8664,869.336
13. Juni 202266,7666,7664,3865,0065,0016.310
10. Juni 202270,7970,9769,1869,1869,181.981
09. Juni 202272,1772,1970,7071,5871,582.778
08. Juni 202271,7372,6171,5272,6172,613.509
07. Juni 202270,7571,6370,4471,4371,437.476
06. Juni 202272,3173,0672,3172,5872,58622
03. Juni 202272,7172,7170,8371,0071,006.113
02. Juni 202271,7272,4871,0072,3272,324.524
01. Juni 202273,3373,4171,2371,2371,2310.023
31. Mai 202273,1373,4072,5472,8872,885.568
30. Mai 202273,1673,4872,8173,0373,0315.849
27. Mai 202270,1072,0069,9471,8071,807.489
26. Mai 202269,3570,1068,5469,8169,812.890
25. Mai 202269,1269,6268,3669,2369,2311.325
24. Mai 202269,5569,8867,5367,5367,537.859
23. Mai 202271,1771,6769,8570,5670,5624.230
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...