Deutsche Märkte öffnen in 2 Stunden 55 Minuten

Invesco MSCI Emerging Markets UCITS ETF (EMSM.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
41,51-0,44 (-1,05%)
Börsenschluss: 05:36PM CET
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202241,7341,7641,4741,5141,511.138
24. Nov. 202241,6942,0041,6941,9541,95105
23. Nov. 202241,5641,6941,5641,6641,6692
22. Nov. 202241,5641,8041,5641,6941,69103
21. Nov. 202241,8641,8641,7141,7141,71363
18. Nov. 202241,7942,0341,7941,9341,93121
17. Nov. 202241,8342,0841,5642,0842,08139
16. Nov. 202242,4342,4441,9841,9841,98188
15. Nov. 202242,7843,0242,5743,0043,00500
14. Nov. 202241,9642,1241,9642,0742,07116
11. Nov. 202242,1142,2041,9842,0042,005
10. Nov. 202240,7741,6540,7741,5941,59410
09. Nov. 202241,3041,3041,1541,1541,1556
08. Nov. 202241,3441,4841,3441,4841,4834
07. Nov. 202241,4641,7141,3741,4241,42551
04. Nov. 202241,4341,7841,3841,4641,46131
03. Nov. 202240,3240,6840,2340,6840,68233
02. Nov. 202240,6640,6640,2140,3340,3328.459
01. Nov. 202240,1840,3740,1540,3740,371.464
31. Okt. 202239,0039,5238,9839,4639,4622
28. Okt. 202238,8739,2238,8739,1939,19428
27. Okt. 202239,2639,7839,2639,7739,777
26. Okt. 202239,4039,7639,2739,7239,72234
25. Okt. 202239,3339,3339,1339,3039,30756
24. Okt. 202239,7239,7239,1539,1939,19807
21. Okt. 202240,5740,7240,3440,7240,721.466
20. Okt. 202240,3540,9040,2840,8540,85371
19. Okt. 202240,5740,6840,3840,3840,3856
18. Okt. 202240,9241,1140,6440,6440,6425.718
17. Okt. 202240,6441,0340,5640,9740,97934
14. Okt. 202240,9440,9940,4640,4640,46139
13. Okt. 202240,5240,5439,9540,5140,51295
12. Okt. 202241,0241,0240,6840,7540,75285
11. Okt. 202240,9940,9940,8340,8940,894.267
10. Okt. 202241,5341,6641,3841,4641,46327
07. Okt. 202242,2142,2341,9041,9041,90287
06. Okt. 202242,3542,5342,2242,5342,536
05. Okt. 202242,2342,2642,1542,2042,20298
04. Okt. 202241,6542,1141,6542,0742,07136
03. Okt. 202240,8241,2140,6541,1941,191.142
30. Sept. 202240,9641,1040,9641,1041,101.607
29. Sept. 202241,4441,4540,8840,8840,8815
28. Sept. 202242,0742,2041,9042,1442,141.584
27. Sept. 202242,5042,6542,4242,4242,429.943
26. Sept. 202242,3842,5242,2942,4542,4530
23. Sept. 202242,7842,7842,4042,4142,4130.530
22. Sept. 202242,7843,0142,7842,8842,88687
21. Sept. 202243,2243,3143,1943,3143,3158
20. Sept. 202243,4343,4343,2643,2843,2825
19. Sept. 202242,9943,2042,9243,0343,03194
16. Sept. 202243,3843,3843,0643,0643,06101
15. Sept. 202244,4444,4443,7943,7943,79462
14. Sept. 202244,2644,2644,0444,1344,1318
13. Sept. 202244,6244,6244,2244,2244,223.297
12. Sept. 202244,1044,6744,1044,6744,67228
09. Sept. 202244,2144,4644,1744,4044,401.310
08. Sept. 202243,9844,1343,8444,1144,1175
07. Sept. 202244,2044,2043,9944,0644,06263
06. Sept. 202244,5644,6544,3444,3444,3475
05. Sept. 202244,8244,8244,6644,7344,73227
02. Sept. 202244,5744,7044,3544,6544,651.801
01. Sept. 202244,7544,8544,5144,7344,7310.652
31. Aug. 202245,4745,4844,9844,9844,9811.268
30. Aug. 202245,6045,6244,8844,8844,881.773
29. Aug. 202245,7045,7045,4245,5145,51118
26. Aug. 202246,3546,5045,9645,9645,961.411
25. Aug. 202245,9846,3245,9746,2346,231.541
24. Aug. 202245,3545,8545,3545,7345,7379
23. Aug. 202245,5145,6745,4645,4845,4884
22. Aug. 202245,4945,5845,2245,4745,47173
19. Aug. 202245,6245,6745,2945,2945,29328
18. Aug. 202245,4945,6545,4645,6145,6144
17. Aug. 202245,8945,8945,5945,5945,59-
16. Aug. 202245,9046,0145,6945,7845,782.654
15. Aug. 202245,6945,7445,4445,7445,74486
12. Aug. 202245,0945,4644,9445,4645,46116
11. Aug. 202244,9745,2644,8645,1045,10782
10. Aug. 202244,2244,6044,2244,6044,60699
09. Aug. 202244,9944,9944,6544,6544,65350
08. Aug. 202244,8944,9844,8544,9144,91487
05. Aug. 202244,8645,0244,7544,8144,81217
04. Aug. 202244,5344,7744,5344,6044,6057
03. Aug. 202244,1644,5744,1644,5744,57311
02. Aug. 202243,8444,3443,7544,2844,2815
01. Aug. 202244,6144,6144,1244,1244,121.356
29. Juli 202244,3144,5344,3144,4444,44289
28. Juli 202244,6644,9744,6644,8244,82106
27. Juli 202244,5644,7244,4544,6744,67199
26. Juli 202244,3844,5244,3644,3644,36237
25. Juli 202244,1444,2243,9844,2244,22118
22. Juli 202244,1744,5544,1744,2444,24167
21. Juli 202244,1744,3744,1744,3744,3786
20. Juli 202244,0244,1843,9844,1844,1896
19. Juli 202243,8744,0743,6844,0244,022.313
18. Juli 202244,1844,1844,0744,1344,13232
15. Juli 202243,7243,7243,5043,6643,66889
14. Juli 202244,2044,2043,5743,5743,57103
13. Juli 202244,2744,2743,7043,9743,97129
12. Juli 202244,0244,2543,9844,2444,24277
11. Juli 202244,2344,4744,1644,2444,24432
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...