Deutsche Märkte geschlossen

iShares TecDAX UCITS ETF (DE) (EXIB.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,4765-0,0010 (-0,02%)
Börsenschluss: 05:36PM CEST
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 20224,45254,47654,45254,47654,47655.158
11. Aug. 20224,46754,48504,45154,47754,47755.158
10. Aug. 20224,31704,42554,31704,42554,4255-
09. Aug. 20224,42904,42904,35404,35404,3540-
08. Aug. 20224,45304,45304,43454,43454,434565
05. Aug. 20224,48654,48654,40854,40854,4085150
04. Aug. 20224,45154,50404,45154,48154,481534
03. Aug. 20224,33854,43104,33854,43104,43102.719
02. Aug. 20224,37454,37454,33204,36954,3695720
01. Aug. 20224,38454,42154,38454,40504,405035
29. Juli 20224,33454,38404,33454,38404,384080
28. Juli 20224,28954,29754,25654,29754,2975100
27. Juli 20224,20704,25654,20704,25654,2565-
26. Juli 20224,22054,22054,19654,19654,19651.650
25. Juli 20224,24954,26004,22004,22504,22504.005
22. Juli 20224,25704,30504,25704,27154,271514.112
21. Juli 20224,19454,26654,19454,26654,2665-
20. Juli 20224,17854,18404,16104,18404,18402.090
19. Juli 20224,06954,17104,05054,17104,1710340
18. Juli 20224,12054,13104,10054,10054,1005400
15. Juli 20224,05554,11704,05554,11704,11704.109
14. Juli 20224,10154,10154,02854,02854,0285-
13. Juli 20224,12354,12354,05654,10204,1020150
12. Juli 20224,14204,14454,13554,14454,1445-
11. Juli 20224,15504,19904,15504,18104,18102
08. Juli 20224,16704,21354,16704,20954,209562
07. Juli 20224,13854,16254,11204,16254,1625343
06. Juli 20224,05104,10104,05104,10104,10101.350
05. Juli 20224,06754,06753,99453,99503,99501.619
04. Juli 20224,08104,08204,03854,03854,03851.545
01. Juli 20223,97604,05853,97604,05854,0585-
30. Juni 20224,02404,04303,98654,04304,043050
29. Juni 20224,08004,08254,04004,08254,0825-
28. Juni 20224,17004,17004,13804,13804,1380-
27. Juni 20224,11504,15004,11504,15004,1500100
24. Juni 20224,00754,09204,00754,09204,0920-
23. Juni 20223,98103,99003,98103,98153,9815-
22. Juni 20223,93904,01303,90954,00454,004537.230
21. Juni 20223,99104,01153,99103,99503,99501.334
20. Juni 20223,97753,97753,97003,97053,9705300
17. Juni 20223,92903,96653,92903,96203,962041.868
16. Juni 20224,02654,02653,90903,90903,9090283
15. Juni 20224,02704,04053,99504,04054,0405600
14. Juni 20224,11754,11753,99603,99603,9960325
13. Juni 20224,16404,16404,06454,07354,07352.063
10. Juni 20224,32804,33604,24154,24154,2415-
09. Juni 20224,43904,43904,37104,37104,3710580
08. Juni 20224,48754,48754,44904,46454,46452.189
07. Juni 20224,45504,46854,42954,46854,46854.967
06. Juni 20224,48554,49504,48554,49254,4925-
03. Juni 20224,49854,49854,46054,46054,4605349
02. Juni 20224,43354,48254,43354,48254,4825-
01. Juni 20224,47804,47804,40854,40854,40852.302
31. Mai 20224,50104,50904,45854,45854,4585-
30. Mai 20224,52404,53204,52404,53004,5300180
27. Mai 20224,37204,46404,37204,46404,46405.526
26. Mai 20224,28904,34754,28904,34754,3475175
25. Mai 20224,30754,30754,25954,29304,2930-
24. Mai 20224,31204,35104,29654,29654,2965-
23. Mai 20224,36554,36554,34404,34404,34401.006
20. Mai 20224,30004,34454,30004,31004,3100250
19. Mai 20224,21454,27704,19504,27704,2770675
18. Mai 20224,37204,37204,27554,27554,27557.500
17. Mai 20224,33854,38204,33854,36654,3665550
16. Mai 20224,32554,34504,31204,31204,3120863
13. Mai 20224,21754,32004,21754,32004,32005.060
12. Mai 20224,09504,18104,09504,18104,1810-
11. Mai 20224,13704,18254,13704,18254,1825-
10. Mai 20224,11504,15304,10354,12154,12153.290
09. Mai 20224,18904,18904,08154,08154,08154.872
06. Mai 20224,28604,28604,20254,21854,218519.667
05. Mai 20224,39954,42504,32054,32054,3205368
04. Mai 20224,33104,33104,30854,30854,3085264
03. Mai 20224,31854,33404,31804,33404,3340-
02. Mai 20224,36154,36154,29154,30204,302029.073
29. Apr. 20224,44854,44854,40754,40754,4075-
28. Apr. 20224,39154,42854,37604,41354,41352.030
27. Apr. 20224,36704,36704,35404,35404,3540-
26. Apr. 20224,44354,44354,33354,33354,3335-
25. Apr. 20224,38704,43454,38704,43454,4345850
22. Apr. 20224,54554,54554,46604,46604,4660976
21. Apr. 20224,59904,63904,59104,59954,59952.595
20. Apr. 20224,50754,57554,50754,57554,5755140
19. Apr. 20224,46954,51004,44904,51004,510024
14. Apr. 20224,49804,53204,49804,50554,5055-
13. Apr. 20224,49904,49904,45904,48754,4875175
12. Apr. 20224,45754,48804,45754,48804,488030.796
11. Apr. 20224,60504,60504,53304,53304,5330-
08. Apr. 20224,66454,66454,60454,60454,60458.680
07. Apr. 20224,62554,65704,61654,61654,616511.404
06. Apr. 20224,71054,71054,58154,61954,61952.121
05. Apr. 20224,72754,73704,71254,71254,71254.250
04. Apr. 20224,68404,70854,66704,70604,70601.992
01. Apr. 20224,64154,64554,64154,64554,64555.320
31. März 20224,73954,73954,64954,64954,649554
30. März 20224,70654,71304,68554,71304,713054
29. März 20224,65104,73504,65104,73504,73508.503
28. März 20224,62004,62104,59604,60704,60709.280
25. März 20224,60904,66654,59654,59654,5965-
24. März 20224,61954,61954,59004,59004,590075
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...