Deutsche Märkte öffnen in 38 Minuten

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,84-0,05 (-0,10%)
Börsenschluss: 04:00PM EST
48,90 +0,06 (+0,12%)
Nachbörse: 07:29PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202148,8949,1748,3548,8448,8481.633.100
29. Nov. 202149,2149,2248,7348,8948,8944.405.000
26. Nov. 202149,0749,1148,5148,7048,7058.023.300
24. Nov. 202150,1450,4050,0250,3950,3932.810.400
23. Nov. 202150,5250,7150,2450,4650,4638.638.200
22. Nov. 202150,8550,9950,4950,5150,5137.116.100
19. Nov. 202151,0651,2350,8950,9250,9236.395.400
18. Nov. 202151,1251,1450,7551,0051,0036.719.300
17. Nov. 202151,9651,9851,4851,6351,6322.601.900
16. Nov. 202151,9152,0151,7151,9051,9032.898.900
15. Nov. 202152,1252,1451,7851,8351,8331.610.700
12. Nov. 202151,8552,0651,7852,0052,0031.955.100
11. Nov. 202151,6552,0051,6451,8651,8655.636.800
10. Nov. 202151,3151,5350,8650,9850,9836.032.600
09. Nov. 202151,4251,5851,1051,1951,1928.482.200
08. Nov. 202151,2851,4551,2251,3951,3923.735.200
05. Nov. 202151,1651,1850,7550,9250,9223.969.900
04. Nov. 202151,2151,2450,8050,9850,9823.722.200
03. Nov. 202150,8051,1850,6251,1051,1049.350.800
02. Nov. 202150,9550,9850,7850,8650,8634.098.000
01. Nov. 202150,8951,3450,8551,3251,3231.197.400
29. Okt. 202150,9951,0750,6550,9250,9251.488.900
28. Okt. 202151,3951,6751,2551,6751,6727.363.500
27. Okt. 202151,7251,9751,5751,6251,6232.422.100
26. Okt. 202152,4452,5051,9552,0452,0432.195.200
25. Okt. 202152,2852,3952,0252,3152,3132.479.900
22. Okt. 202152,2152,4251,8552,0452,0451.231.000
21. Okt. 202152,0952,2251,9952,1552,1535.404.000
20. Okt. 202152,6252,6252,3752,4952,4927.540.300
19. Okt. 202152,2152,5652,1352,5052,5040.639.700
18. Okt. 202151,6151,9651,5751,8151,8126.239.000
15. Okt. 202151,6352,0351,5251,9451,9441.223.700
14. Okt. 202151,4351,4851,1451,3251,3223.980.900
13. Okt. 202150,9351,2650,7951,1651,1635.305.500
12. Okt. 202150,7550,8250,4250,4650,4629.309.400
11. Okt. 202151,0751,2350,7050,7250,7226.808.200
08. Okt. 202150,7650,9150,6450,8250,8224.990.600
07. Okt. 202150,3750,8750,3350,6350,6360.345.100
06. Okt. 202149,2049,7149,1149,6649,6657.466.000
05. Okt. 202149,7350,1349,6849,9449,9428.761.900
04. Okt. 202149,9149,9549,2849,5949,5943.597.100
01. Okt. 202150,3750,5149,8850,3350,3345.259.100
30. Sept. 202150,5650,7450,2850,3850,3866.460.100
29. Sept. 202150,3250,4649,9649,9849,9843.140.500
28. Sept. 202150,8650,9250,2950,4550,4544.156.300
27. Sept. 202150,8351,2350,6751,1151,1131.181.700
24. Sept. 202150,8550,9550,7350,7850,7829.743.500
23. Sept. 202151,2351,4451,1251,3951,3927.138.400
22. Sept. 202150,8351,3450,8250,9950,9946.189.200
21. Sept. 202150,3650,5050,1450,3650,3639.347.200
20. Sept. 202150,1550,4249,5749,9949,9952.798.200
17. Sept. 202151,6151,6751,2751,3751,3745.481.400
16. Sept. 202151,4351,6351,2551,5951,5943.721.300
15. Sept. 202152,0152,1851,8052,1852,1838.735.100
14. Sept. 202152,4952,5252,0952,1952,1935.994.400
13. Sept. 202152,5652,7752,3652,6352,6335.318.400
10. Sept. 202152,9553,0152,4852,4952,4940.329.300
09. Sept. 202152,3952,6552,3052,5552,5534.707.100
08. Sept. 202153,1153,1252,5352,6552,6553.397.900
07. Sept. 202153,2953,5853,2553,4353,4333.509.700
03. Sept. 202152,9553,1952,9353,1253,1221.311.000
02. Sept. 202153,0253,1352,7652,8452,8424.988.400
01. Sept. 202152,7353,2852,7353,0853,0835.980.500
31. Aug. 202152,4752,5252,3352,4152,4143.226.700
30. Aug. 202151,6651,7751,4351,7051,7018.518.900
27. Aug. 202151,2651,5951,1051,5951,5932.970.200
26. Aug. 202151,1351,1950,9150,9650,9629.030.600
25. Aug. 202151,3351,5051,2151,4551,4525.272.500
24. Aug. 202151,0051,4751,0051,3951,3951.292.000
23. Aug. 202149,9750,3249,8650,2550,2545.453.900
20. Aug. 202149,1349,5949,1149,5049,5044.681.000
19. Aug. 202149,4149,7449,3749,5449,5463.275.200
18. Aug. 202150,6950,8950,3850,4050,4042.994.800
17. Aug. 202150,3350,6250,1250,3250,3278.463.000
16. Aug. 202151,2951,3151,0451,2651,2646.222.700
13. Aug. 202151,6451,7351,3951,7351,7328.396.200
12. Aug. 202151,8851,9051,6551,8651,8625.726.000
11. Aug. 202152,4952,5052,0952,3252,3222.374.700
10. Aug. 202152,3352,3652,1152,1852,1815.222.600
09. Aug. 202152,1752,3052,0552,1152,1124.062.300
06. Aug. 202152,1752,1951,7951,9451,9436.047.200
05. Aug. 202152,3852,5652,3452,3852,3815.941.700
04. Aug. 202152,5852,7952,3552,4652,4632.586.600
03. Aug. 202151,9052,2251,6952,1952,1930.589.900
02. Aug. 202152,0552,2551,9151,9751,9740.234.700
30. Juli 202151,4551,8651,4351,6051,6059.797.000
29. Juli 202152,2552,2851,8952,1052,1043.339.400
28. Juli 202151,0851,9450,9651,8451,8456.446.200
27. Juli 202150,4150,5749,8350,4750,4773.640.700
26. Juli 202151,4151,7551,3051,5151,5143.701.400
23. Juli 202152,6952,7052,2352,5152,5131.210.100
22. Juli 202153,3553,3753,0753,3053,3027.160.800
21. Juli 202152,5853,2152,5353,2053,2024.101.400
20. Juli 202152,4552,9952,3352,8652,8637.946.000
19. Juli 202152,7552,7952,4152,6952,6933.737.900
16. Juli 202154,0854,1253,4853,5953,5923.386.300
15. Juli 202154,1054,2953,8954,0154,0133.310.600
14. Juli 202154,1354,1953,7853,8853,8819.739.600
13. Juli 202153,6953,9953,6453,6553,6529.025.300
12. Juli 202153,3853,6353,2853,6053,6022.116.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...