Deutsche Märkte öffnen in 6 Stunden 11 Minuten

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,9385-0,1185 (-2,34%)
Börsenschluss: 05:36PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 20224,98604,99354,93854,93854,9385430
20. Jan. 20225,01305,05704,97405,05705,05707.965
19. Jan. 20224,87554,97054,87554,96754,96752.713
18. Jan. 20224,98254,98254,91504,92904,92901.713
17. Jan. 20224,97555,02004,97555,01205,0120311
14. Jan. 20225,01005,01204,98404,98404,98404.454
13. Jan. 20225,12105,12705,06305,06305,0630310
12. Jan. 20225,17205,17205,13205,15505,1550-
11. Jan. 20225,12605,14005,11705,13405,1340793
10. Jan. 20225,23705,23705,04605,05205,05202.976
07. Jan. 20225,25305,25305,20505,22205,22202.933
06. Jan. 20225,30805,30805,24505,28205,2820360
05. Jan. 20225,39805,40505,38305,38905,38905.782
04. Jan. 20225,53705,53705,40405,40405,40402.752
03. Jan. 20225,55305,55305,52305,52405,52401.111
30. Dez. 20215,50905,53805,50905,53805,538050
29. Dez. 20215,52205,53505,50305,50305,5030400
28. Dez. 20215,50605,55505,50605,53205,5320420
27. Dez. 20215,44505,50105,44505,50105,5010674
23. Dez. 20215,43205,45505,43205,45505,4550620
22. Dez. 20215,38005,41905,36005,41905,4190-
21. Dez. 20215,38905,38905,34805,35005,350057
20. Dez. 20215,27605,34005,27605,34005,3400-
17. Dez. 20215,35605,37705,33205,37705,37701.000
16. Dez. 20215,49705,49705,39205,39205,3920200
15. Dez. 20215,35705,40305,35705,40305,4030600
14. Dez. 20215,43705,43705,33405,33405,33405
13. Dez. 20215,40905,47405,40905,44305,44301.000
10. Dez. 20215,36905,41205,36905,40005,40008
09. Dez. 20215,45505,47405,44305,44305,44303.000
08. Dez. 20215,46005,47005,44105,44105,44105.930
07. Dez. 20215,35205,48505,35205,48505,48503.800
06. Dez. 20215,34805,34805,28505,28505,28504.067
03. Dez. 20215,35105,35105,29305,29505,29501.098
02. Dez. 20215,40805,40805,31105,32305,32306.330
01. Dez. 20215,42805,46605,40605,46605,4660100
30. Nov. 20215,39405,44805,39405,41505,41501.500
29. Nov. 20215,40305,42505,39705,42505,42504.370
26. Nov. 20215,36005,46205,36005,38505,385012.700
25. Nov. 20215,43005,46405,43005,45405,454010
24. Nov. 20215,43705,43705,33305,39205,392013.073
23. Nov. 20215,47905,48105,41605,42805,42804.440
22. Nov. 20215,62805,63005,55705,55705,55701.000
19. Nov. 20215,60105,63605,59705,60805,6080622
18. Nov. 20215,58205,61305,58205,58905,5890658
17. Nov. 20215,54805,59705,54805,56305,56301.215
16. Nov. 20215,50005,52905,50005,52905,5290-
15. Nov. 20215,50105,50105,48505,49205,49207.600
12. Nov. 20215,47205,50305,47205,49705,49705.010
11. Nov. 20215,44805,48305,44805,46805,46803.680
10. Nov. 20215,51705,51705,43905,46505,46507.596
09. Nov. 20215,53105,54105,50505,50505,505011.856
08. Nov. 20215,51905,54405,51905,53705,53705.400
05. Nov. 20215,57105,58505,49105,49105,49104.500
04. Nov. 20215,55105,56005,53505,56005,5600610
03. Nov. 20215,50705,54505,50705,52205,52202.582
02. Nov. 20215,45605,49005,45605,47705,47702.924
01. Nov. 20215,45605,45705,44105,45305,45302.259
29. Okt. 20215,36905,38905,36905,38905,38901.380
28. Okt. 20215,37505,41005,37505,41005,4100716
27. Okt. 20215,42705,42705,37405,37405,3740485
26. Okt. 20215,42705,44705,40605,42105,421010
25. Okt. 20215,35805,39805,35805,39405,39402.458
22. Okt. 20215,35705,38405,35505,35505,3550470
21. Okt. 20215,28505,37205,28505,32805,32801.500
20. Okt. 20215,26205,29505,26205,28805,2880945
19. Okt. 20215,27605,27705,25005,27705,27703.198
18. Okt. 20215,23605,25605,21705,24705,2470723
15. Okt. 20215,24205,25905,24205,25505,2550705
14. Okt. 20215,18705,23505,18705,23505,23502.231
13. Okt. 20215,06405,16505,06405,14205,14203.820
12. Okt. 20214,99105,08904,99105,05305,053025.000
11. Okt. 20215,05105,05105,00805,04505,0450798
08. Okt. 20215,10305,10305,06105,06105,0610941
07. Okt. 20215,14605,14605,06805,10705,10704.720
06. Okt. 20215,12305,12305,07405,09505,09504.949
05. Okt. 20215,11905,20105,11905,19505,19504.447
04. Okt. 20215,16105,18005,11305,11305,1130639
01. Okt. 20215,19705,23305,19005,19005,19001.140
30. Sept. 20215,30705,30705,27605,27605,2760-
29. Sept. 20215,31505,33605,25805,25805,258016.483
28. Sept. 20215,38905,38905,27205,27205,272044.042
27. Sept. 20215,55905,55905,42505,42505,4250711
24. Sept. 20215,57005,57005,50205,50205,5020-
23. Sept. 20215,54105,59605,54105,57405,574010
22. Sept. 20215,53705,53705,48005,50405,50402.000
21. Sept. 20215,42405,51805,42405,51805,5180302
20. Sept. 20215,41505,41505,35605,39305,393020.300
17. Sept. 20215,55105,55105,50105,50105,5010-
16. Sept. 20215,50905,50905,49305,50005,500014.057
15. Sept. 20215,55105,55105,49305,49305,49302
14. Sept. 20215,46205,53705,46205,53705,53702.855
13. Sept. 20215,57405,57405,45905,45905,45908.300
10. Sept. 20215,57505,58805,56305,56405,564013.850
09. Sept. 20215,52005,57405,52005,55305,55302.160
08. Sept. 20215,57605,59405,55005,55005,55007.427
07. Sept. 20215,62005,62605,61405,61405,61401.341
06. Sept. 20215,58805,61005,58805,60205,60202.447
03. Sept. 20215,57205,57405,55205,55205,55204.270
02. Sept. 20215,57305,60005,57305,58305,583011.999
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...