Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,88-0,74 (-1,78%)
Börsenschluss: 04:00PM EST
40,95 +0,07 (+0,17%)
Nachbörse: 07:59PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202341,1141,4040,7840,8840,8842.340.400
02. Feb. 202341,8741,9041,4241,6241,6245.943.800
01. Feb. 202341,5542,0341,2741,8741,8751.809.100
31. Jan. 202341,0941,3641,0141,3641,3643.197.800
30. Jan. 202341,6341,8241,4341,4541,4538.598.300
27. Jan. 202342,3642,3842,1042,3042,3036.988.700
26. Jan. 202342,4442,5342,2142,5042,5028.722.100
25. Jan. 202341,8442,1041,6142,1042,1030.325.100
24. Jan. 202341,8742,0941,8142,0642,0634.713.300
23. Jan. 202341,7942,2341,7642,0342,0338.252.700
20. Jan. 202341,3941,7341,2641,7341,7342.853.900
19. Jan. 202340,9641,2540,9441,1041,1033.834.900
18. Jan. 202341,4341,4840,7740,7940,7954.860.300
17. Jan. 202341,0241,1240,9041,0741,0741.016.000
13. Jan. 202340,9841,3340,9741,3041,3032.838.500
12. Jan. 202340,8941,1240,5041,0341,0342.088.800
11. Jan. 202340,5940,8440,5240,8340,8341.854.800
10. Jan. 202340,4840,6740,2840,6640,6634.936.500
09. Jan. 202340,5540,6840,3540,3740,3759.967.500
06. Jan. 202339,5040,0939,2640,0740,0748.853.000
05. Jan. 202338,9939,3338,9839,2539,2525.175.600
04. Jan. 202338,9039,4138,6839,3739,3757.044.200
03. Jan. 202338,3438,6438,1138,2238,2235.557.900
30. Dez. 202238,1438,3137,7637,9037,9038.297.400
29. Dez. 202238,2338,4938,1838,4338,4327.088.700
28. Dez. 202238,2638,3037,7837,8037,8031.813.900
27. Dez. 202238,1338,5638,0838,3638,3642.338.900
23. Dez. 202237,7937,9137,6137,8037,8019.543.300
22. Dez. 202238,0838,1137,5737,8537,8527.011.800
21. Dez. 202237,7938,1937,7138,1938,1923.607.700
20. Dez. 202237,7338,0037,6937,8537,8525.688.000
19. Dez. 202238,1138,1137,7937,8637,8622.995.200
16. Dez. 202237,9038,0737,7737,8337,8348.065.200
15. Dez. 202238,3238,4537,6937,7237,7248.081.300
14. Dez. 202238,6038,8038,3138,6138,6162.300.900
13. Dez. 202239,1139,2138,5138,5938,5960.886.900
12. Dez. 202238,8838,9038,5738,9038,9041.524.600
09. Dez. 202239,3539,4139,0239,0239,0248.742.700
08. Dez. 202239,1939,4039,0639,2839,2841.138.200
07. Dez. 202238,7538,9638,6838,8138,8146.263.200
06. Dez. 202239,2439,2938,9439,0439,0431.558.200
05. Dez. 202239,5339,5538,9939,0939,0962.268.800
02. Dez. 202239,0139,6639,0139,5439,5447.593.700
01. Dez. 202239,6339,7139,2539,3939,3950.195.900
30. Nov. 202239,2439,6838,9839,5239,52103.403.400
29. Nov. 202238,4038,5838,3138,4138,4150.909.500
28. Nov. 202237,5938,0037,5937,6037,6045.015.900
25. Nov. 202237,8437,8837,7437,7737,7719.986.900
23. Nov. 202237,6937,9837,6837,9537,9543.490.300
22. Nov. 202237,4637,6537,3937,6437,6433.677.500
21. Nov. 202237,5437,6337,3537,5537,5529.250.900
18. Nov. 202238,1438,1537,8538,0338,0345.040.200
17. Nov. 202237,4938,3037,4838,2538,2556.473.600
16. Nov. 202238,4738,5238,1238,1838,1849.376.500
15. Nov. 202239,1239,1638,5438,8038,8077.069.300
14. Nov. 202237,9538,2037,7837,9337,9342.158.100
11. Nov. 202237,8738,2137,7838,1638,1652.270.400
10. Nov. 202236,8237,1836,6737,1537,1553.986.900
09. Nov. 202236,2136,3835,8035,8535,8534.148.700
08. Nov. 202236,2936,6736,1636,4836,4836.282.400
07. Nov. 202236,4336,5136,0936,2236,2238.404.800
04. Nov. 202236,0336,2035,6736,2036,2070.533.600
03. Nov. 202234,3034,8434,2834,7334,7338.319.300
02. Nov. 202234,9035,3234,5034,5334,5347.639.100
01. Nov. 202235,1035,1534,7034,8234,8250.932.800
31. Okt. 202233,9234,2733,9234,1934,1944.107.400
28. Okt. 202234,0334,3333,9534,2934,2946.296.700
27. Okt. 202234,5334,8534,4634,5034,5034.227.600
26. Okt. 202234,3135,0834,3134,7734,7737.973.800
25. Okt. 202233,9834,2833,9534,2134,2131.871.500
24. Okt. 202233,9734,0133,4933,9333,9355.046.000
21. Okt. 202234,6635,3134,5335,2735,2743.879.500
20. Okt. 202234,7735,2834,7034,7434,7444.240.000
19. Okt. 202234,6134,8134,3934,5234,5231.393.700
18. Okt. 202235,4935,5734,9035,1635,1633.911.100
17. Okt. 202234,9135,2734,9135,1535,1551.122.100
14. Okt. 202234,9534,9634,1834,2134,2133.384.600
13. Okt. 202233,7534,9233,6734,7334,7351.431.200
12. Okt. 202234,6234,8134,5134,6334,6342.471.500
11. Okt. 202234,7635,0134,4834,5934,5946.679.000
10. Okt. 202235,4235,4435,0235,1535,1531.109.900
07. Okt. 202236,0736,1335,5935,6535,6535.957.400
06. Okt. 202236,5136,7236,3836,4136,4129.747.200
05. Okt. 202236,5136,7636,2536,6336,6330.037.200
04. Okt. 202236,2036,7236,1736,6136,6151.598.600
03. Okt. 202235,1235,5434,9635,4535,4541.489.700
30. Sept. 202234,9235,2534,8534,8834,8850.082.400
29. Sept. 202235,1835,2034,7235,0135,0143.114.100
28. Sept. 202235,2735,9035,1935,8135,8149.946.800
27. Sept. 202235,7836,0335,3435,5035,5047.114.100
26. Sept. 202235,7635,9635,4735,5435,5453.011.900
23. Sept. 202236,2136,2635,8035,9835,9849.807.100
22. Sept. 202237,0537,1536,8136,8936,8941.989.200
21. Sept. 202237,4837,7237,0237,0737,0762.370.500
20. Sept. 202237,7337,8737,5637,7037,7036.967.300
19. Sept. 202237,4837,9437,4637,9137,9133.531.700
16. Sept. 202237,7837,9137,6137,7937,7967.125.000
15. Sept. 202238,2738,5238,0738,1438,1447.618.900
14. Sept. 202238,6038,6738,3938,5538,5537.146.200
13. Sept. 202238,8138,9738,2938,3638,3644.191.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...