Deutsche Märkte schließen in 49 Minuten

iShares MSCI South Korea ETF (EWY)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
76,62+0,79 (+1,04%)
Ab 09:59AM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202276,4276,6776,2276,6276,62603.691
19. Jan. 202276,2376,2375,7475,8375,833.649.400
18. Jan. 202275,6975,6974,9674,9974,995.030.500
14. Jan. 202277,3677,6977,0177,2877,284.121.800
13. Jan. 202279,3679,3678,3778,3778,373.893.100
12. Jan. 202279,2579,8479,2579,7779,774.059.100
11. Jan. 202277,3078,3577,0878,2278,224.487.500
10. Jan. 202276,4376,5775,6776,3276,323.983.400
07. Jan. 202276,7877,5576,4577,5377,534.279.500
06. Jan. 202275,8876,2275,5275,5975,594.969.000
05. Jan. 202277,0877,3076,1576,1876,184.276.700
04. Jan. 202277,9178,0977,6177,6977,692.625.700
03. Jan. 202278,0778,2777,6877,8677,866.967.900
31. Dez. 202178,1278,4877,7077,8777,871.940.800
30. Dez. 202178,3378,5278,1578,1578,155.148.400
29. Dez. 202178,9379,1178,7478,8878,885.136.500
28. Dez. 202179,3679,3878,7978,8178,814.639.300
27. Dez. 202178,7579,1778,6179,0879,083.043.300
23. Dez. 202178,4378,8178,3078,7778,772.364.800
22. Dez. 202177,7278,4977,6278,4178,412.280.000
21. Dez. 202177,4277,9577,2177,8777,872.979.300
20. Dez. 202177,0877,3076,7877,0277,023.280.600
17. Dez. 202178,6078,7878,3878,5778,574.504.800
16. Dez. 202178,5978,9578,0578,2378,234.298.400
15. Dez. 202177,8078,7877,3878,7078,705.765.400
14. Dez. 202177,7178,0677,3777,6877,683.523.000
13. Dez. 202178,6178,6177,9178,0378,033.604.400
10. Dez. 202180,7480,9680,6280,7480,744.238.600
09. Dez. 202180,9781,0480,7280,7680,763.666.600
08. Dez. 202180,8281,3880,6581,2681,263.705.600
07. Dez. 202180,6781,1880,6281,0381,034.008.800
06. Dez. 202179,3779,8079,1379,7879,784.970.100
03. Dez. 202179,1679,3078,3078,6978,695.559.300
02. Dez. 202178,8179,5078,7579,0679,066.669.900
01. Dez. 202178,0078,7877,3177,3377,337.110.100
30. Nov. 202175,3876,0574,8875,7375,739.311.500
29. Nov. 202176,5176,6875,9476,3776,375.305.200
26. Nov. 202176,5176,5375,4575,7675,764.813.400
24. Nov. 202179,1679,3378,9479,1979,193.897.400
23. Nov. 202179,5079,7479,1979,4179,414.252.300
22. Nov. 202180,3580,7179,9980,0380,033.977.400
19. Nov. 202178,5078,6978,3278,4378,432.640.700
18. Nov. 202178,2278,3477,7978,2378,233.665.800
17. Nov. 202179,0479,0878,5478,6878,685.047.100
16. Nov. 202179,8379,9579,5679,7079,704.688.600
15. Nov. 202180,3480,4479,7579,8679,862.364.700
12. Nov. 202179,3879,8279,3179,7279,723.335.500
11. Nov. 202178,5878,9778,5378,6578,653.323.000
10. Nov. 202178,5878,7577,5477,7277,724.704.600
09. Nov. 202179,6979,7978,9779,1079,102.517.000
08. Nov. 202179,4779,6879,3279,6579,653.034.000
05. Nov. 202179,4379,6079,2679,4779,472.786.600
04. Nov. 202179,4879,6379,1079,5779,573.513.900
03. Nov. 202178,9779,6378,5879,5079,504.940.100
02. Nov. 202180,6280,7580,4180,4580,452.482.400
01. Nov. 202179,5879,8579,5179,8479,843.339.300
29. Okt. 202179,3079,6378,9779,4979,495.394.300
28. Okt. 202180,8681,2280,7381,0981,097.000.300
27. Okt. 202181,1481,4280,9680,9980,992.635.300
26. Okt. 202182,4082,4581,9482,0382,033.119.200
25. Okt. 202181,2681,6381,1881,4481,443.032.700
22. Okt. 202180,5480,8880,0880,3680,363.350.500
21. Okt. 202180,3580,4180,0480,2280,223.994.100
20. Okt. 202180,8980,9580,5980,6580,652.497.000
19. Okt. 202180,6381,2480,5581,1081,103.662.700
18. Okt. 202179,4979,8579,3879,6479,642.854.100
15. Okt. 202180,0080,5379,9480,3780,373.465.100
14. Okt. 202179,2179,5279,0379,5179,515.031.300
13. Okt. 202177,8578,3677,5378,2878,283.722.000
12. Okt. 202176,9076,9176,4176,4776,474.787.600
11. Okt. 202178,0578,5177,7977,7977,792.339.400
08. Okt. 202178,1678,2277,7977,9577,953.591.300
07. Okt. 202178,1878,7778,1378,4878,483.245.800
06. Okt. 202176,4677,2376,2677,1877,184.962.500
05. Okt. 202178,5979,1878,4778,8978,894.341.600
04. Okt. 202180,0880,1178,9179,3679,364.263.300
01. Okt. 202180,2180,6279,6980,4980,493.354.400
30. Sept. 202181,2381,4680,6080,6680,665.065.800
29. Sept. 202180,6480,7080,0180,0680,063.352.500
28. Sept. 202181,4181,4280,8481,0081,004.310.000
27. Sept. 202182,7983,2582,7183,0083,002.711.200
24. Sept. 202182,9083,0082,4682,5182,512.704.900
23. Sept. 202183,7184,1983,5883,9683,963.374.800
22. Sept. 202181,8782,6281,7181,9981,993.505.300
21. Sept. 202181,6081,6381,0281,1081,103.822.400
20. Sept. 202180,9381,6180,4681,0581,054.791.300
17. Sept. 202183,6583,7583,0283,0883,082.560.100
16. Sept. 202183,6483,7883,3783,6283,622.516.500
15. Sept. 202184,9585,2184,7085,2185,212.552.900
14. Sept. 202185,0785,0784,2084,3684,363.875.600
13. Sept. 202184,0984,4083,9584,2484,244.362.300
10. Sept. 202184,3684,3683,5183,6183,613.179.800
09. Sept. 202183,9583,9783,5783,6483,643.140.000
08. Sept. 202185,3785,4284,7784,9884,983.536.100
07. Sept. 202186,3486,6586,2786,4386,433.315.600
03. Sept. 202187,4387,7787,3087,7087,701.512.600
02. Sept. 202186,7286,9686,5186,6086,602.873.400
01. Sept. 202187,1787,7287,1687,6887,683.355.000
31. Aug. 202186,9987,0486,6686,6986,693.739.600
30. Aug. 202185,1785,4484,9984,9984,991.904.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...