Deutsche Märkte geschlossen

iShares MSCI South Korea ETF (EWY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,17-0,90 (-1,54%)
Ab 01:46PM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202257,6757,6957,0557,1757,171.925.886
05. Dez. 202258,9358,9758,0358,0658,065.087.000
02. Dez. 202258,8259,5958,7559,4459,442.847.200
01. Dez. 202260,6060,6959,9560,3160,314.235.800
30. Nov. 202259,6260,9059,0260,7060,707.911.900
29. Nov. 202258,1058,4458,0658,3658,363.667.600
28. Nov. 202257,3457,6456,8456,8456,842.159.300
25. Nov. 202257,7557,9557,6757,8757,871.231.200
23. Nov. 202256,9757,9756,9757,9557,953.526.200
22. Nov. 202256,4656,8956,4456,8656,863.118.700
21. Nov. 202256,4856,6356,2156,4656,462.917.200
18. Nov. 202258,1758,1757,6858,0558,053.052.700
17. Nov. 202256,9457,7356,9457,6857,684.173.900
16. Nov. 202259,3459,4558,5558,5758,573.605.800
15. Nov. 202260,8960,9559,7860,3660,363.999.700
14. Nov. 202259,4160,0459,3359,5759,573.494.000
11. Nov. 202260,0160,7759,9560,7360,735.158.600
10. Nov. 202257,6358,4357,3358,3858,385.850.000
09. Nov. 202256,5556,7355,8055,8455,844.048.400
08. Nov. 202255,8656,3155,5155,9255,925.085.100
07. Nov. 202254,8054,9654,3354,7154,712.222.400
04. Nov. 202253,5553,9753,1353,9353,934.473.700
03. Nov. 202251,7452,2451,5552,0352,033.403.100
02. Nov. 202252,7653,3251,7051,7451,745.182.300
01. Nov. 202253,0653,1752,4652,7152,713.480.600
31. Okt. 202251,5951,9051,5051,8151,812.391.700
28. Okt. 202251,2551,9051,1651,8251,823.958.000
27. Okt. 202251,7352,2051,4851,5051,503.190.300
26. Okt. 202250,8651,9250,8251,5351,536.001.800
25. Okt. 202250,0050,7750,0050,6050,603.376.200
24. Okt. 202249,4949,8849,3249,7649,766.651.500
21. Okt. 202249,3550,3749,1550,3450,343.923.300
20. Okt. 202249,7450,3249,4649,5449,543.502.200
19. Okt. 202249,5949,8949,2549,5549,552.228.500
18. Okt. 202250,7850,8549,8050,2050,204.380.500
17. Okt. 202249,8750,2449,8150,1450,143.353.000
14. Okt. 202249,6249,6648,4848,6148,613.665.100
13. Okt. 202247,5349,3547,1949,0949,097.037.700
12. Okt. 202249,1249,2648,8949,1249,123.033.200
11. Okt. 202248,7549,1748,4048,6248,624.711.600
10. Okt. 202249,1549,1648,5348,7048,703.937.000
07. Okt. 202250,1550,2349,2949,3649,362.783.900
06. Okt. 202250,4450,7650,1450,2150,213.865.500
05. Okt. 202249,6950,1549,1949,8349,833.765.500
04. Okt. 202249,8650,7049,8150,7050,704.960.500
03. Okt. 202247,6648,5547,5548,4248,423.848.500
30. Sept. 202247,9048,2047,3247,3647,363.447.600
29. Sept. 202248,5448,6047,8748,2548,254.114.000
28. Sept. 202248,3549,4848,2549,3649,363.891.100
27. Sept. 202249,8550,0148,9349,2149,213.888.700
26. Sept. 202249,8450,1249,3449,5249,523.074.700
23. Sept. 202251,1451,1850,2350,5750,574.129.600
22. Sept. 202252,6552,7852,2352,4052,402.556.900
21. Sept. 202253,5454,1552,8553,0353,033.428.700
20. Sept. 202253,7953,8053,3753,5753,572.231.900
19. Sept. 202253,8054,3753,7454,3154,312.127.500
16. Sept. 202253,9954,5853,8954,4054,402.755.500
15. Sept. 202254,2854,5653,8753,9553,952.486.500
14. Sept. 202254,9255,2854,6655,1055,104.317.300
13. Sept. 202255,3555,6354,4254,5054,503.232.900
12. Sept. 202256,1656,6656,0956,3356,333.393.900
09. Sept. 202255,3255,8955,2655,8555,854.920.700
08. Sept. 202254,2854,7154,1654,6754,672.243.300
07. Sept. 202254,2155,3254,1955,2955,292.862.400
06. Sept. 202255,3955,4754,8854,9654,962.222.500
02. Sept. 202256,7356,8655,8155,9355,932.947.400
01. Sept. 202256,7656,8056,2356,6856,683.068.200
31. Aug. 202258,4158,4957,8857,9157,912.607.300
30. Aug. 202257,9357,9956,9257,2357,233.886.000
29. Aug. 202257,2057,4757,0557,2857,282.334.100
26. Aug. 202259,6159,7157,8757,8957,894.107.500
25. Aug. 202258,9859,6258,9259,6259,624.719.700
24. Aug. 202257,9858,6057,8958,4258,424.527.100
23. Aug. 202257,7858,4757,7158,0858,084.559.300
22. Aug. 202258,0558,2157,7157,8057,802.333.900
19. Aug. 202259,2359,2458,7558,9258,922.280.900
18. Aug. 202260,3560,4059,9660,0460,042.729.700
17. Aug. 202260,6860,9860,3860,6760,671.686.900
16. Aug. 202261,4861,8061,4061,6161,611.752.700
15. Aug. 202261,5661,9261,5161,5661,561.625.200
12. Aug. 202261,7362,2161,5962,1962,191.899.800
11. Aug. 202261,9662,3661,2561,3261,322.348.000
10. Aug. 202261,2361,6261,0761,5861,582.585.000
09. Aug. 202261,1261,1260,7560,7860,781.512.800
08. Aug. 202260,9961,4860,9461,0661,062.121.500
05. Aug. 202260,6561,0760,5660,7360,731.514.600
04. Aug. 202260,4360,8760,3660,7360,732.219.300
03. Aug. 202260,1560,5759,8760,4660,462.493.400
02. Aug. 202259,4560,0259,1859,4359,438.176.000
01. Aug. 202259,7760,5059,4859,8659,863.267.100
29. Juli 202259,8760,5959,5760,5560,554.935.800
28. Juli 202259,9960,6459,7060,5260,523.013.800
27. Juli 202259,0059,9958,8559,8459,842.607.000
26. Juli 202259,0059,1858,5858,6358,632.983.200
25. Juli 202259,0059,1558,6558,7858,782.987.200
22. Juli 202258,7758,9858,2558,4758,472.988.100
21. Juli 202258,7959,2858,5559,2259,222.638.800
20. Juli 202258,1958,5258,0058,2658,262.674.800
19. Juli 202258,2258,7758,2058,6958,694.085.400
18. Juli 202257,8658,0457,1557,2857,283.179.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...