Deutsche Märkte öffnen in 3 Stunden 51 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.361,21 +626,67 (+1,07%) CMC Crypto 200
1.330,83 +53,85 (+4,21%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
iShares II plc € HY Corp Bd ESG UCITS ETF EUR (Dist) (EHYD.AS)
Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 02:36PM CEST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 4,5450 | 4,5500 | 4,5399 | 4,5496 | 4,5496 | 88.737 |
| 02. Mai 2024 | 4,5200 | 4,5401 | 4,5200 | 4,5353 | 4,5353 | 9.369 |
| 30. Apr. 2024 | 4,5373 | 4,5373 | 4,5262 | 4,5296 | 4,5296 | 50.604 |
| 29. Apr. 2024 | 4,5406 | 4,5417 | 4,5308 | 4,5308 | 4,5308 | 87.764 |
| 26. Apr. 2024 | 4,5284 | 4,5401 | 4,5280 | 4,5373 | 4,5373 | 102.295 |
| 25. Apr. 2024 | 4,5286 | 4,5314 | 4,5109 | 4,5178 | 4,5178 | 37.969 |
| 24. Apr. 2024 | 4,5500 | 4,5510 | 4,5306 | 4,5304 | 4,5304 | 32.652 |
| 23. Apr. 2024 | 4,5398 | 4,5517 | 4,5398 | 4,5500 | 4,5500 | 66.840 |
| 22. Apr. 2024 | 4,5333 | 4,5333 | 4,5206 | 4,5301 | 4,5301 | 98.922 |
| 19. Apr. 2024 | 4,5128 | 4,5226 | 4,5100 | 4,5200 | 4,5200 | 2.106 |
| 18. Apr. 2024 | 4,5154 | 4,5154 | 4,5098 | 4,5173 | 4,5173 | 48.342 |
| 17. Apr. 2024 | 4,5028 | 4,5150 | 4,5028 | 4,5109 | 4,5109 | 36.665 |
| 16. Apr. 2024 | 4,5113 | 4,5114 | 4,4973 | 4,4992 | 4,4992 | 15.664 |
| 15. Apr. 2024 | 4,5376 | 4,5376 | 4,5195 | 4,5194 | 4,5194 | 32.947 |
| 12. Apr. 2024 | 4,5323 | 4,5458 | 4,5247 | 4,5270 | 4,5270 | 80.272 |
| 11. Apr. 2024 | 4,5344 | 4,5480 | 4,5269 | 4,5269 | 4,5269 | 92.532 |
| 10. Apr. 2024 | 4,5537 | 4,5694 | 4,5425 | 4,5460 | 4,5460 | 59.093 |
| 09. Apr. 2024 | 4,5610 | 4,5610 | 4,5493 | 4,5537 | 4,5537 | 8.035 |
| 08. Apr. 2024 | 4,5496 | 4,5554 | 4,5468 | 4,5535 | 4,5535 | 12.756 |
| 05. Apr. 2024 | 4,5536 | 4,5536 | 4,5387 | 4,5494 | 4,5494 | 3.341 |
| 04. Apr. 2024 | 4,5411 | 4,5463 | 4,5411 | 4,5523 | 4,5523 | 2.411 |
| 03. Apr. 2024 | 4,5435 | 4,5435 | 4,5339 | 4,5408 | 4,5408 | 13.961 |
| 02. Apr. 2024 | 4,5566 | 4,5566 | 4,5337 | 4,5324 | 4,5324 | 6.515 |
| 28. März 2024 | 4,5360 | 4,5434 | 4,5360 | 4,5434 | 4,5434 | 14.646 |
| 27. März 2024 | 4,5368 | 4,5448 | 4,5344 | 4,5356 | 4,5356 | 179.801 |
| 26. März 2024 | 4,5398 | 4,5423 | 4,5307 | 4,5393 | 4,5393 | 329.754 |
| 25. März 2024 | 4,5278 | 4,5377 | 4,5230 | 4,5337 | 4,5337 | 24.989 |
| 22. März 2024 | 4,5300 | 4,5332 | 4,5268 | 4,5271 | 4,5271 | 104.238 |
| 21. März 2024 | 4,5326 | 4,5370 | 4,5316 | 4,5366 | 4,5366 | 12.605 |
| 20. März 2024 | 4,5497 | 4,5497 | 4,5248 | 4,5248 | 4,5248 | 14.625 |
| 19. März 2024 | 4,5453 | 4,5453 | 4,5337 | 4,5382 | 4,5382 | 9.516 |
| 18. März 2024 | 4,5331 | 4,5394 | 4,5282 | 4,5361 | 4,5361 | 19.469 |
| 15. März 2024 | 4,5363 | 4,5410 | 4,5281 | 4,5327 | 4,5327 | 153.648 |
| 14. März 2024 | 4,5630 | 4,5630 | 4,5283 | 4,5283 | 4,5283 | 72.515 |
| 13. März 2024 | 4,5533 | 4,5591 | 4,5501 | 4,5538 | 4,5538 | 3.864 |
| 12. März 2024 | 4,5369 | 4,5545 | 4,5369 | 4,5534 | 4,5534 | 11.519 |
| 11. März 2024 | 4,5766 | 4,5766 | 4,5313 | 4,5380 | 4,5380 | 41.673 |
| 08. März 2024 | 4,5481 | 4,5481 | 4,5357 | 4,5423 | 4,5423 | 102.830 |
| 07. März 2024 | 4,5136 | 4,5419 | 4,5136 | 4,5370 | 4,5370 | 176.837 |
| 06. März 2024 | 4,5205 | 4,5290 | 4,5205 | 4,5246 | 4,5246 | 67.273 |
| 05. März 2024 | 4,5382 | 4,5382 | 4,5382 | 4,5293 | 4,5293 | 338 |
| 04. März 2024 | 4,5372 | 4,5372 | 4,5251 | 4,5286 | 4,5286 | 5.420 |
| 01. März 2024 | 4,5324 | 4,5324 | 4,5145 | 4,5256 | 4,5256 | 193.042 |
| 29. Feb. 2024 | 4,5141 | 4,5231 | 4,5105 | 4,5231 | 4,5231 | 50.805 |
| 28. Feb. 2024 | 4,5212 | 4,5236 | 4,5155 | 4,5185 | 4,5185 | 15.818 |
| 27. Feb. 2024 | 4,5372 | 4,5372 | 4,5235 | 4,5226 | 4,5226 | 2.355 |
| 26. Feb. 2024 | 4,5379 | 4,5379 | 4,5230 | 4,5232 | 4,5232 | 11.830 |
| 23. Feb. 2024 | 4,5200 | 4,5335 | 4,5200 | 4,5295 | 4,5295 | 74.339 |
| 22. Feb. 2024 | 4,5277 | 4,5277 | 4,5184 | 4,5254 | 4,5254 | 14.865 |
| 21. Feb. 2024 | 4,5001 | 4,5190 | 4,5001 | 4,5161 | 4,5161 | 30.491 |
| 20. Feb. 2024 | 4,5202 | 4,5202 | 4,5067 | 4,5133 | 4,5133 | 7.297 |
| 19. Feb. 2024 | 4,5149 | 4,5149 | 4,5095 | 4,5088 | 4,5088 | 2.853 |
| 16. Feb. 2024 | 4,4994 | 4,5149 | 4,4994 | 4,5062 | 4,5062 | 11.141 |
| 15. Feb. 2024 | 4,5087 | 4,5110 | 4,5036 | 4,5069 | 4,5069 | 32.129 |
| 14. Feb. 2024 | 4,4962 | 4,5045 | 4,4942 | 4,4996 | 4,4996 | 27.415 |
| 13. Feb. 2024 | 4,5046 | 4,5054 | 4,4843 | 4,4931 | 4,4931 | 51.222 |
| 12. Feb. 2024 | 4,5166 | 4,5166 | 4,4954 | 4,5035 | 4,5035 | 8.964 |
| 09. Feb. 2024 | 4,4900 | 4,5036 | 4,4900 | 4,4987 | 4,4987 | 200.139 |
| 08. Feb. 2024 | 4,5057 | 4,5057 | 4,4889 | 4,4935 | 4,4935 | 34.956 |
| 07. Feb. 2024 | 4,5031 | 4,5031 | 4,4829 | 4,4940 | 4,4940 | 263.451 |
| 06. Feb. 2024 | 4,4942 | 4,4949 | 4,4942 | 4,4974 | 4,4974 | 203 |
| 05. Feb. 2024 | 4,5103 | 4,5103 | 4,4915 | 4,4934 | 4,4934 | 173.327 |
| 02. Feb. 2024 | 4,5148 | 4,5180 | 4,5082 | 4,5051 | 4,5051 | 129.521 |
| 01. Feb. 2024 | 4,5011 | 4,5094 | 4,5000 | 4,5036 | 4,5036 | 3.105 |
| 31. Jan. 2024 | 4,5273 | 4,5273 | 4,5132 | 4,5186 | 4,5186 | 30.160 |
| 30. Jan. 2024 | 4,5272 | 4,5283 | 4,5190 | 4,5187 | 4,5187 | 32.473 |
| 29. Jan. 2024 | 4,5171 | 4,5264 | 4,5171 | 4,5234 | 4,5234 | 26.054 |
| 26. Jan. 2024 | 4,5270 | 4,5273 | 4,5191 | 4,5221 | 4,5221 | 3.340 |
| 25. Jan. 2024 | 4,5103 | 4,5226 | 4,4983 | 4,5226 | 4,5226 | 110.642 |
| 24. Jan. 2024 | 4,5096 | 4,5188 | 4,5039 | 4,5039 | 4,5039 | 54.320 |
| 23. Jan. 2024 | 4,5022 | 4,5098 | 4,4977 | 4,5021 | 4,5021 | 126.702 |
| 22. Jan. 2024 | 4,5073 | 4,5073 | 4,5000 | 4,5061 | 4,5061 | 5.766 |
| 19. Jan. 2024 | 4,4843 | 4,4941 | 4,4841 | 4,4910 | 4,4910 | 161.512 |
| 18. Jan. 2024 | 4,4776 | 4,4914 | 4,4776 | 4,4845 | 4,4845 | 60.270 |
| 17. Jan. 2024 | 4,4882 | 4,4882 | 4,4700 | 4,4783 | 4,4783 | 315.604 |
| 16. Jan. 2024 | 4,4862 | 4,4978 | 4,4862 | 4,4906 | 4,4906 | 9.839 |
| 15. Jan. 2024 | 4,5106 | 4,5108 | 4,5000 | 4,5022 | 4,5022 | 9.510 |
| 12. Jan. 2024 | 4,5143 | 4,5164 | 4,4993 | 4,5119 | 4,5119 | 14.494 |
| 11. Jan. 2024 | 4,5029 | 4,5048 | 4,4995 | 4,4968 | 4,4968 | 3.544 |
| 10. Jan. 2024 | 4,4871 | 4,4917 | 4,4848 | 4,4901 | 4,4901 | 2.310 |
| 09. Jan. 2024 | 4,4936 | 4,4939 | 4,4794 | 4,4826 | 4,4826 | 68.294 |
| 08. Jan. 2024 | 4,4709 | 4,4927 | 4,4709 | 4,4927 | 4,4927 | 11.530 |
| 05. Jan. 2024 | 4,4750 | 4,4857 | 4,4661 | 4,4813 | 4,4813 | 60.149 |
| 04. Jan. 2024 | 4,4844 | 4,4969 | 4,4737 | 4,4752 | 4,4752 | 140.450 |
| 03. Jan. 2024 | 4,5108 | 4,5108 | 4,4756 | 4,4798 | 4,4798 | 163.681 |
| 02. Jan. 2024 | 4,5198 | 4,5209 | 4,5040 | 4,5108 | 4,5108 | 83.741 |
| 29. Dez. 2023 | 4,5277 | 4,5329 | 4,5200 | 4,5272 | 4,5272 | 18.898 |
| 28. Dez. 2023 | 4,5173 | 4,5267 | 4,5173 | 4,5182 | 4,5182 | 30.775 |
| 27. Dez. 2023 | 4,5048 | 4,5255 | 4,5048 | 4,5195 | 4,5195 | 22.413 |
| 22. Dez. 2023 | 4,5100 | 4,5198 | 4,5011 | 4,5131 | 4,5131 | 19.681 |
| 21. Dez. 2023 | 4,4916 | 4,5070 | 4,4916 | 4,5070 | 4,5070 | 661 |
| 20. Dez. 2023 | 4,4972 | 4,5000 | 4,4940 | 4,5000 | 4,5000 | 11.383 |
| 19. Dez. 2023 | 4,4941 | 4,4941 | 4,4836 | 4,4909 | 4,4909 | 2.854 |
| 18. Dez. 2023 | 4,4844 | 4,4845 | 4,4731 | 4,4782 | 4,4782 | 12.013 |
| 15. Dez. 2023 | 4,4792 | 4,4926 | 4,4792 | 4,4860 | 4,4860 | 62.745 |
| 14. Dez. 2023 | 4,4500 | 4,4886 | 4,4500 | 4,4741 | 4,4741 | 38.277 |
| 13. Dez. 2023 | 4,4217 | 4,4280 | 4,4195 | 4,4229 | 4,4229 | 5.112 |
| 12. Dez. 2023 | 4,4215 | 4,4215 | 4,4150 | 4,4150 | 4,4150 | 485 |
| 11. Dez. 2023 | 4,4178 | 4,4215 | 4,4106 | 4,4207 | 4,4207 | 28.248 |
| 08. Dez. 2023 | 4,4242 | 4,4242 | 4,4160 | 4,4166 | 4,4166 | 1.499 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
