Deutsche Märkte öffnen in 8 Stunden 46 Minuten

iShares STOXX Europe 50 UCITS ETF (DE) (EXW3.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
35,27-0,27 (-0,76%)
Börsenschluss: 5:36PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Juni 202135,3835,3835,2435,2735,27297
14. Juni 202135,6535,6535,4735,5435,548.434
11. Juni 202135,2935,5035,2935,4735,476.740
10. Juni 202135,2335,2635,1535,2635,26148
09. Juni 202135,0435,1635,0135,1635,16354
08. Juni 202135,0035,1334,9735,0135,01774
07. Juni 202134,9935,0334,9034,9734,972.559
04. Juni 202134,8234,9234,8034,9234,9277
03. Juni 202134,7534,7834,6034,7834,78306
02. Juni 202134,7234,8134,7234,8134,81205
01. Juni 202134,6334,8134,6334,6434,64419
31. Mai 202134,6334,6534,4434,4434,441.310
28. Mai 202134,5234,7234,5234,6734,676.610
27. Mai 202134,4434,6334,4434,5034,50642
26. Mai 202134,6034,6034,4734,4934,491.679
25. Mai 202134,5834,6334,4734,4734,47289
21. Mai 202134,3534,4734,3534,4634,46300
20. Mai 202134,0534,2933,9234,2934,29497
19. Mai 202133,9533,9633,6733,8333,83798
18. Mai 202134,6734,6734,3534,3534,3563
17. Mai 202134,5134,5134,2834,4434,441.961
14. Mai 202134,2534,4534,2034,4534,45335
13. Mai 202133,6534,1033,6134,1034,10-
12. Mai 202133,9734,0533,9734,0534,0572
11. Mai 202134,1134,1133,7533,8033,802.135
10. Mai 202134,4734,4734,3834,4434,442.910
07. Mai 202134,3834,4034,2334,4034,40162
06. Mai 202134,2034,2333,9734,1334,13902
05. Mai 202133,7334,0933,7334,0934,091.851
04. Mai 202133,9434,0333,4633,4633,46870
03. Mai 202133,9233,9433,8133,9133,9131.786
30. Apr. 202133,7933,8833,6933,6933,69697
29. Apr. 202133,9433,9733,7233,7233,721.069
28. Apr. 202133,7633,8333,7633,7833,7840
27. Apr. 202133,8133,8133,6733,7333,735.896
26. Apr. 202133,7733,8333,7133,7933,792.871
23. Apr. 202133,8133,8133,6233,7633,76420
22. Apr. 202133,7433,8833,7433,8833,881.042
21. Apr. 202133,5033,6933,4933,6733,675.159
20. Apr. 202133,8533,8533,2733,3133,315.167
19. Apr. 202133,9433,9533,8833,8833,88610
16. Apr. 202133,5833,9033,5833,9033,905.115
15. Apr. 202133,4633,6233,4633,6233,621.888
14. Apr. 202133,3133,3833,3133,3833,38491
13. Apr. 202133,3333,3333,2433,2633,261.378
12. Apr. 202133,3933,4033,3133,3133,316.197
09. Apr. 202133,3733,4933,3733,4633,46507
08. Apr. 202133,3033,4533,3033,4533,45473
07. Apr. 202133,2333,2933,1433,1933,192.635
06. Apr. 202133,3733,3733,2933,3033,30826
01. Apr. 202133,1333,1333,0033,0833,081.404
31. März 202133,0433,0732,9532,9632,96645
30. März 202133,0133,0632,9433,0633,0615
29. März 202132,7932,8832,7332,8732,871.046
26. März 202132,6032,6732,5832,6732,677
25. März 202132,2632,4432,2232,4432,44568
24. März 202132,2632,4232,2632,4232,421.582
23. März 202132,3532,5132,3532,4532,451.422
22. März 202132,3732,5032,2932,5032,501.113
19. März 202132,4632,5832,3332,4032,404.102
18. März 202132,5432,6332,5132,6332,631.336
17. März 202132,5232,5232,4032,4432,44350
16. März 202132,3532,5332,3432,5332,5335.428
15. März 202132,3832,3932,1832,2432,242.266
12. März 202132,2232,2832,2032,2632,265.877
11. März 202132,4432,4432,2832,4132,412.591
10. März 202132,0832,3432,0832,3432,341
09. März 202131,9232,1931,9232,1532,15455
08. März 202131,5231,9631,4631,9631,961.119
05. März 202131,2731,4531,2731,2731,27430
04. März 202131,4131,4931,3131,4931,491.207
03. März 202131,6531,6531,4131,4631,462.463
02. März 202131,3331,6131,3331,4831,48372
01. März 202131,3131,4531,1731,4131,41779
26. Feb. 202130,9431,3030,8630,8630,861.901
25. Feb. 202131,6131,6131,2831,2831,2826.408
24. Feb. 202131,3331,4931,3331,4931,491.177
23. Feb. 202131,5231,5231,2231,3631,36116
22. Feb. 202131,3631,5131,3331,5131,513.476
19. Feb. 202131,5931,6631,5731,6331,639.780
18. Feb. 202131,8431,8431,5831,5831,582.326
17. Feb. 202131,8331,9131,7531,7631,763.925
16. Feb. 202132,1032,1031,9731,9731,97476
15. Feb. 202131,7232,0331,7232,0132,015.588
12. Feb. 202131,3631,6631,3331,6631,661.363
11. Feb. 202131,3031,4131,3031,4131,41409
10. Feb. 202131,3931,4331,2631,2631,26595
09. Feb. 202131,2531,3131,2231,3131,31620
08. Feb. 202131,3431,3531,2531,2531,254.253
05. Feb. 202131,3931,3931,2031,2031,2010.694
04. Feb. 202131,0831,3031,0531,3031,301.475
03. Feb. 202131,3231,3231,0731,1131,1114.196
02. Feb. 202130,8331,0430,8331,0331,03938
01. Feb. 202130,6030,7330,5130,6630,661.612
29. Jan. 202130,6130,6930,2830,2830,2812.404
28. Jan. 202130,8031,0730,8031,0731,07293
27. Jan. 202131,3231,3231,0031,1031,10425
26. Jan. 202131,2531,5431,2531,4431,441.323
25. Jan. 202131,5631,5631,2231,2531,251.956
22. Jan. 202131,4031,4231,2331,4231,421.635
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...