Deutsche Märkte schließen in 5 Stunden 42 Minuten

iShares MSCI South Korea ETF (EWY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,01+1,46 (+1,67%)
Börsenschluss: 4:00PM EST

86,25 -2,76 (-3,10 %)
Vorbörslich: 4:49AM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 2021------
05. März 202189,0289,1387,3689,0189,014.633.100
04. März 202189,3889,9586,9887,5587,554.726.800
03. März 202189,8990,2289,0689,1789,173.602.500
02. März 202189,4589,7988,6789,4389,433.233.200
01. März 202189,4390,7589,2790,3290,324.044.600
26. Feb. 202188,3488,5887,1587,9787,976.702.100
25. Feb. 202191,5491,9288,7089,0189,015.470.400
24. Feb. 202189,0090,1088,5989,9989,994.200.700
23. Feb. 202190,2991,1889,4790,9990,993.239.500
22. Feb. 202190,8691,5490,6290,6890,683.171.300
19. Feb. 202192,9293,6492,8593,1093,102.524.700
18. Feb. 202191,3791,7590,4791,6191,612.901.600
17. Feb. 202192,5493,1092,3692,9992,992.134.500
16. Feb. 202194,1394,3393,4793,6293,622.300.600
12. Feb. 202193,4594,3093,3594,1094,102.383.000
11. Feb. 202193,6994,3193,5893,9893,982.634.000
10. Feb. 202193,2593,5292,5492,9692,962.409.200
09. Feb. 202191,4692,4691,3392,3192,314.317.200
08. Feb. 202191,2592,0191,1891,8391,832.399.900
05. Feb. 202192,4293,0091,9692,9692,962.563.100
04. Feb. 202191,2791,8290,5991,6191,613.090.000
03. Feb. 202192,9993,2192,4393,0293,022.582.300
02. Feb. 202192,3792,6292,0292,1992,193.969.200
01. Feb. 202190,5891,8890,3391,6891,684.503.400
29. Jan. 202189,0089,4187,9788,1088,106.508.000
28. Jan. 202191,1992,8491,0292,1392,134.556.100
27. Jan. 202191,9892,0790,8390,8390,835.118.900
26. Jan. 202194,3294,5593,7894,2794,272.909.400
25. Jan. 202195,5895,8294,7295,7695,764.198.200
22. Jan. 202193,5094,0293,4593,8293,823.312.900
21. Jan. 202195,2996,0494,9396,0496,044.657.600
20. Jan. 202193,3393,9393,0793,9193,913.424.700
19. Jan. 202193,1993,5892,3392,6392,635.228.600
15. Jan. 202192,3492,6591,8392,2392,233.837.400
14. Jan. 202195,4395,8695,0595,2695,263.797.800
13. Jan. 202194,6294,7994,3994,6094,603.213.400
12. Jan. 202194,2194,8593,9894,6294,625.025.700
11. Jan. 202194,7095,7194,6595,4095,404.535.800
08. Jan. 202195,5396,3094,8196,2296,225.838.300
07. Jan. 202191,2092,1291,0392,1092,104.788.700
06. Jan. 202189,2890,8989,1390,4090,405.960.600
05. Jan. 202189,8190,6689,7390,5390,534.274.900
04. Jan. 202189,3189,7087,8488,3288,325.059.400
31. Dez. 202086,4286,4585,6186,0586,052.796.000
30. Dez. 202086,1786,5286,1186,1586,153.409.600
29. Dez. 202084,2984,6584,1484,5684,563.147.600
28. Dez. 202083,0483,1782,8682,9382,932.706.800
24. Dez. 202082,0582,3181,8582,1682,161.341.400
23. Dez. 202080,5881,0680,5380,8380,832.251.800
22. Dez. 202079,8679,8679,1679,1979,193.524.900
21. Dez. 202079,9180,7379,7280,4580,453.776.800
18. Dez. 202081,5481,5981,0481,2281,224.225.800
17. Dez. 202081,8981,9281,6581,7181,713.608.400
16. Dez. 202082,0082,2381,6081,9081,904.972.300
15. Dez. 202081,7082,5681,5582,5382,534.092.100
14. Dez. 202082,0682,0981,3181,3581,354.341.800
14. Dez. 20200.63 Dividende
11. Dez. 202082,6182,8482,4082,4381,803.667.300
10. Dez. 202082,0683,1181,9683,0382,404.145.700
09. Dez. 202083,0983,0981,7082,2081,574.555.000
08. Dez. 202081,4081,5981,2381,3880,764.452.700
07. Dez. 202083,2583,4682,8483,1582,513.351.300
04. Dez. 202082,4083,0082,3882,9982,363.922.400
03. Dez. 202080,7881,1980,5980,7680,143.628.000
02. Dez. 202079,1479,5578,9879,3778,764.067.300
01. Dez. 202077,4878,0577,2177,9177,313.618.300
30. Nov. 202076,5776,8676,2076,4275,846.469.700
27. Nov. 202077,6878,0777,6177,8677,262.332.200
25. Nov. 202076,7076,8976,3376,7376,143.521.300
24. Nov. 202076,6277,4176,4477,3876,794.242.000
23. Nov. 202076,1876,3875,6976,1175,534.520.400
20. Nov. 202074,5074,8974,4374,6674,093.343.700
19. Nov. 202074,0174,7073,9474,6074,034.081.700
18. Nov. 202075,0675,2974,8174,8474,276.181.900
17. Nov. 202074,5375,0874,4074,8874,314.295.100
16. Nov. 202074,6074,9674,4674,9374,364.969.700
13. Nov. 202073,2973,5773,0673,5472,983.953.100
12. Nov. 202072,3172,4871,6571,8171,263.006.000
11. Nov. 202072,4772,6072,1272,5171,963.961.300
10. Nov. 202071,2671,7871,0471,5671,014.170.100
09. Nov. 202072,4372,4970,8870,9170,375.992.000
06. Nov. 202070,0870,4569,8870,2269,683.874.500
05. Nov. 202070,1470,6969,9170,4569,914.508.100
04. Nov. 202067,5869,1567,5568,8268,295.879.100
03. Nov. 202067,3467,5867,2267,4566,934.114.900
02. Nov. 202065,9766,0565,6966,0265,523.519.800
30. Okt. 202065,2965,4264,4664,9064,405.182.900
29. Okt. 202066,2266,5165,8366,3665,856.824.200
28. Okt. 202066,4766,6065,9366,0365,534.849.900
27. Okt. 202067,1567,2066,8567,0466,532.769.600
26. Okt. 202067,3367,6166,7067,1766,664.002.900
23. Okt. 202068,1168,3067,8868,3067,782.934.100
22. Okt. 202067,4467,5367,1267,3666,854.210.300
21. Okt. 202067,6968,0967,6267,7067,184.356.200
20. Okt. 202067,0867,6967,0167,2866,774.051.800
19. Okt. 202066,6666,8766,2966,4565,943.741.200
16. Okt. 202066,7766,9066,4866,5566,042.937.600
15. Okt. 202066,0766,6665,9766,5566,043.157.100
14. Okt. 202067,0367,2666,7466,8966,383.338.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...