Deutsche Märkte schließen in 4 Stunden 14 Minuten

iShares Select Dividend ETF (DVY)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,50+0,01 (+0,01%)
Börsenschluss: 04:00PM EST
125,31 -0,19 (-0,15%)
Nachbörse: 06:46PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022126,19126,71125,10125,50125,50869.000
30. Nov. 2022123,49125,60122,18125,49125,49722.600
29. Nov. 2022123,14123,61122,75123,55123,55512.800
28. Nov. 2022124,30124,38122,89123,14123,14840.600
25. Nov. 2022124,84125,24124,82125,04125,04309.400
23. Nov. 2022124,12124,58123,73124,58124,58512.600
22. Nov. 2022123,43124,44123,29124,37124,371.075.400
21. Nov. 2022121,90122,77121,63122,59122,59674.500
18. Nov. 2022122,00122,45121,40122,24122,24482.800
17. Nov. 2022120,22120,98119,67120,93120,93523.300
16. Nov. 2022122,04122,25121,17121,46121,46693.500
15. Nov. 2022122,76123,28121,05122,18122,18760.800
14. Nov. 2022122,37123,29121,54121,60121,60683.000
11. Nov. 2022122,30122,80121,57122,51122,51915.800
10. Nov. 2022120,28121,91119,50121,78121,78815.800
09. Nov. 2022118,70119,14117,19117,33117,33635.100
08. Nov. 2022118,80119,87118,20119,27119,27884.300
07. Nov. 2022118,55118,70117,47118,53118,53959.100
04. Nov. 2022117,60118,86116,64118,40118,40755.200
03. Nov. 2022115,50116,91114,81116,32116,32762.800
02. Nov. 2022118,28119,80116,51116,51116,511.076.000
01. Nov. 2022119,01119,01117,90118,63118,63671.100
31. Okt. 2022118,34118,81117,86118,15118,15833.000
28. Okt. 2022116,58118,91116,51118,86118,86856.300
27. Okt. 2022116,24117,30115,90116,09116,09712.500
26. Okt. 2022115,44116,19114,71115,41115,41614.700
25. Okt. 2022113,39115,15113,02115,02115,02811.000
24. Okt. 2022112,93114,00112,52113,60113,60845.800
21. Okt. 2022110,03112,49109,55112,29112,29790.100
20. Okt. 2022111,36112,06109,38109,72109,72782.400
19. Okt. 2022111,92112,41110,55111,29111,29573.800
18. Okt. 2022112,54113,12111,37112,36112,36821.100
17. Okt. 2022110,73111,53110,50110,84110,842.236.100
14. Okt. 2022111,40112,22108,79109,06109,06890.700
13. Okt. 2022105,72111,16105,59110,77110,771.352.300
12. Okt. 2022108,26108,48107,32107,39107,39700.500
11. Okt. 2022107,88109,57107,71108,37108,37765.700
10. Okt. 2022108,94109,61108,12108,46108,46756.800
07. Okt. 2022109,93110,25107,82108,43108,43948.500
06. Okt. 2022112,00112,44110,35110,58110,581.042.700
05. Okt. 2022112,40113,16111,17112,50112,50759.400
04. Okt. 2022111,48113,55111,26113,49113,491.097.200
03. Okt. 2022108,68110,72108,04110,19110,191.143.400
30. Sept. 2022108,60109,21107,00107,22107,221.242.100
29. Sept. 2022110,10110,24108,01108,48108,481.202.100
28. Sept. 2022109,43111,58109,09111,09111,091.156.500
27. Sept. 2022110,70111,14108,35108,91108,911.084.300
26. Sept. 2022111,30111,79109,25109,85109,85944.600
26. Sept. 20221.346 Dividende
23. Sept. 2022114,59114,59111,89113,24111,891.675.200
22. Sept. 2022116,72116,79115,61115,71114,33992.000
21. Sept. 2022118,87119,51116,54116,61115,221.248.100
20. Sept. 2022118,78118,80117,25118,11116,711.277.400
19. Sept. 2022117,56119,73117,23119,68118,26641.200
16. Sept. 2022118,78118,78117,64118,33116,92754.600
15. Sept. 2022120,07120,49119,08119,45118,032.230.100
14. Sept. 2022120,67121,09119,59120,39118,96700.700
13. Sept. 2022122,78123,27119,92120,35118,92608.000
12. Sept. 2022123,98125,04123,96124,56123,08543.100
09. Sept. 2022122,46123,60122,44123,38121,91464.500
08. Sept. 2022120,91122,08120,14121,88120,43594.400
07. Sept. 2022118,86121,28118,62121,23119,79688.600
06. Sept. 2022120,00120,14118,52118,85117,44761.000
02. Sept. 2022121,33122,06119,17119,69118,27603.100
01. Sept. 2022119,80120,32118,72120,30118,87645.000
31. Aug. 2022121,36121,56120,11120,11118,68604.800
30. Aug. 2022123,02123,02121,11121,34119,90631.500
29. Aug. 2022122,78123,86122,19122,89121,43538.600
26. Aug. 2022126,35126,40123,26123,26121,79798.400
25. Aug. 2022125,01126,11124,80126,10124,60383.300
24. Aug. 2022124,78124,87124,12124,71123,23374.500
23. Aug. 2022124,89125,33124,48124,75123,27693.000
22. Aug. 2022125,86125,86124,43124,73123,25594.000
19. Aug. 2022127,21127,33126,52126,79125,28569.900
18. Aug. 2022127,44127,73127,04127,70126,18340.200
17. Aug. 2022127,15127,76126,57127,23125,72445.800
16. Aug. 2022126,71128,05126,70127,71126,19574.200
15. Aug. 2022125,87126,92125,39126,88125,37603.800
12. Aug. 2022125,48126,68125,21126,64125,131.056.800
11. Aug. 2022124,55125,58124,40124,96123,47842.500
10. Aug. 2022123,26124,01123,16123,92122,45557.500
09. Aug. 2022121,54122,12121,54122,12120,67391.900
08. Aug. 2022121,58122,23121,17121,36119,92373.000
05. Aug. 2022120,39121,05120,25120,92119,48436.100
04. Aug. 2022121,85121,85120,81120,93119,49538.200
03. Aug. 2022121,76122,09120,89121,79120,34700.800
02. Aug. 2022122,00122,58121,23121,30119,86686.500
01. Aug. 2022121,75122,34121,14122,21120,76875.400
29. Juli 2022120,90122,51120,90122,26120,81811.100
28. Juli 2022120,33121,17119,18121,04119,60602.800
27. Juli 2022118,84120,05118,10119,67118,251.928.100
26. Juli 2022118,70119,06118,30118,67117,26605.000
25. Juli 2022118,26119,10117,74118,95117,54628.900
22. Juli 2022118,14118,63117,06117,78116,38640.200
21. Juli 2022117,48117,91116,50117,86116,46867.400
20. Juli 2022118,35118,66117,39118,12116,721.065.700
19. Juli 2022117,52118,82117,32118,65117,24767.700
18. Juli 2022117,78118,04116,24116,51115,13769.300
15. Juli 2022116,42117,08115,48116,98115,59703.700
14. Juli 2022114,56115,43113,92115,25113,88880.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...