Deutsche Märkte geschlossen

iShares MSCI EMU ESG Enhanced UCITS ETF (EDM4.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
6,04-0,02 (-0,31%)
Börsenschluss: 05:36PM CET
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20226,086,086,046,046,047.126
28. Nov. 20226,086,096,056,066,067.494
25. Nov. 20226,116,126,106,116,119.908
24. Nov. 20226,086,126,086,116,1132.807
23. Nov. 20226,076,086,056,086,088.815
22. Nov. 20226,026,066,026,056,0537.335
21. Nov. 20226,036,046,016,046,0414.526
18. Nov. 20226,016,065,996,056,055.213
17. Nov. 20226,046,045,945,995,9913.393
16. Nov. 20226,066,066,006,016,015.025
15. Nov. 20226,066,076,026,076,0734.958
14. Nov. 20226,026,056,026,046,0420.550
11. Nov. 20225,986,035,986,006,004.263
10. Nov. 20225,735,965,735,965,9645.163
09. Nov. 20225,775,775,735,765,7610.535
08. Nov. 20225,695,775,695,775,77393.200
07. Nov. 20225,645,725,645,715,7151.622
04. Nov. 20225,575,705,575,665,66116.417
03. Nov. 20225,525,545,505,535,535.569
02. Nov. 20225,645,655,585,595,5999.062
01. Nov. 20225,645,675,615,615,614.209
31. Okt. 20225,595,595,585,585,58117.301
28. Okt. 20225,535,585,515,585,5817.130
27. Okt. 20225,585,605,535,595,5946.066
26. Okt. 20225,565,605,545,605,6016.347
25. Okt. 20225,505,585,465,585,5821.000
24. Okt. 20225,445,495,395,475,4725.709
21. Okt. 20225,365,385,305,385,3841.028
20. Okt. 20225,375,435,365,425,4240.747
19. Okt. 20225,425,435,385,385,3813.002
18. Okt. 20225,415,475,405,405,40158.365
17. Okt. 20225,295,395,255,365,36735.282
14. Okt. 20225,325,355,265,265,26594.440
13. Okt. 20225,145,235,075,235,2376.188
12. Okt. 20225,215,225,185,185,1850.982
11. Okt. 20225,215,235,185,225,2247.554
10. Okt. 20225,245,305,245,255,25104.132
07. Okt. 20225,355,375,285,285,2825.403
06. Okt. 20225,435,435,365,385,389.430
05. Okt. 20225,445,465,375,415,4196.637
04. Okt. 20225,335,475,335,475,471.396.277
03. Okt. 20225,175,275,155,265,2630.319
30. Sept. 20225,185,225,175,225,2246.368
29. Sept. 20225,215,215,125,165,16437.434
28. Sept. 20225,225,265,145,255,25513.299
27. Sept. 20225,315,345,235,235,2333.290
26. Sept. 20225,275,315,255,285,2815.013
23. Sept. 20225,405,405,265,285,2835.693
22. Sept. 20225,415,485,405,405,4081.684
21. Sept. 20225,435,515,435,515,514.794
20. Sept. 20225,575,605,465,465,4631.509
19. Sept. 20225,505,575,475,545,5487.262
16. Sept. 20225,555,575,525,545,5414.753
15. Sept. 20225,655,665,595,615,6114.893
14. Sept. 20225,665,675,625,645,6495.257
13. Sept. 20225,815,815,685,685,685.824
12. Sept. 20225,705,785,705,785,786.292
09. Sept. 20225,595,685,595,675,677.934
08. Sept. 20225,595,595,485,585,58851.537
07. Sept. 20225,515,565,505,555,5558.171
06. Sept. 20225,555,585,535,555,5516.866
05. Sept. 20225,475,545,475,535,5355.509
02. Sept. 20225,525,615,505,615,6125.298
01. Sept. 20225,535,535,485,485,4845.045
31. Aug. 20225,675,675,585,585,5823.547
30. Aug. 20225,675,735,615,635,6353.676
29. Aug. 20225,645,675,615,645,6417.495
26. Aug. 20225,855,855,705,705,7057.820
25. Aug. 20225,845,855,805,815,813.730
24. Aug. 20225,775,815,765,815,8117.580
23. Aug. 20225,775,815,775,785,7893.102
22. Aug. 20225,875,885,785,805,8010.887
19. Aug. 20225,945,955,905,915,9116.532
18. Aug. 20225,955,985,955,975,9712.345
17. Aug. 20226,046,045,945,955,9523.534
16. Aug. 20226,036,046,006,026,0216.229
15. Aug. 20226,026,025,996,016,013.042
12. Aug. 20225,976,005,955,995,998.765
11. Aug. 20225,995,995,955,975,9712.195
10. Aug. 20225,865,955,865,955,9535.680
09. Aug. 20225,945,945,885,885,8812.166
08. Aug. 20225,955,975,935,955,956.064
05. Aug. 20225,955,965,895,895,8920.595
04. Aug. 20225,935,965,925,955,953.975
03. Aug. 20225,845,925,845,915,918.501
02. Aug. 20225,865,865,825,845,8448.320
01. Aug. 20225,895,925,865,895,8946.201
29. Juli 20225,845,905,845,895,8979.042
28. Juli 20225,765,805,735,805,80211.019
27. Juli 20225,725,755,705,725,721.326.858
26. Juli 20225,725,725,685,695,69119.408
25. Juli 20225,725,755,715,745,7441.506
22. Juli 20225,705,755,695,725,72266.115
21. Juli 20225,665,725,645,715,7115.510
20. Juli 20225,685,705,645,675,67141.943
19. Juli 20225,565,685,525,675,67156.951
18. Juli 20225,535,595,535,575,5767.122
15. Juli 20225,425,525,425,515,51145.102
14. Juli 20225,475,475,385,405,4025.576
13. Juli 20225,515,515,425,485,4814.872
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...