Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
17.736,14 -101,26 (-0,57%) Euro Stoxx 50
4.924,32 -12,25 (-0,25%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.391,70 -6,30 (-0,26%) EUR/USD
1,0673 +0,0027 (+0,26%) Bitcoin EUR
60.717,54 +2.149,45 (+3,67%)
iShares Global AAA-AA Govt Bond UCITS ETF USD (Acc) (GAAA.L)
LSE - LSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:24PM BST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 4,3295 | 4,3335 | 4,3275 | 4,3335 | 4,3335 | 5.967 |
| 18. Apr. 2024 | 4,3435 | 4,3435 | 4,3185 | 4,3325 | 4,3325 | 32.225 |
| 17. Apr. 2024 | 4,3185 | 4,3245 | 4,3150 | 4,3210 | 4,3210 | 14.502 |
| 16. Apr. 2024 | 4,3125 | 4,3210 | 4,3125 | 4,3135 | 4,3135 | 25.216 |
| 15. Apr. 2024 | 4,3410 | 4,3519 | 4,3345 | 4,3345 | 4,3345 | 26.545 |
| 12. Apr. 2024 | 4,3590 | 4,3680 | 4,3590 | 4,3610 | 4,3610 | 6.270 |
| 11. Apr. 2024 | 4,3715 | 4,3730 | 4,3590 | 4,3590 | 4,3590 | 1.188 |
| 10. Apr. 2024 | 4,3855 | 4,3930 | 4,3855 | 4,3865 | 4,3865 | 2.514 |
| 09. Apr. 2024 | 4,4510 | 4,4520 | 4,4445 | 4,4450 | 4,4450 | 12.929 |
| 08. Apr. 2024 | 4,4090 | 4,4245 | 4,4090 | 4,4240 | 4,4240 | 1.232 |
| 05. Apr. 2024 | 4,4415 | 4,4415 | 4,4115 | 4,4240 | 4,4240 | 6.371 |
| 04. Apr. 2024 | 4,4390 | 4,4415 | 4,4331 | 4,4437 | 4,4437 | 15.795 |
| 03. Apr. 2024 | 4,4080 | 4,4080 | 4,3950 | 4,4150 | 4,4150 | 18.642 |
| 02. Apr. 2024 | 4,4345 | 4,4385 | 4,3900 | 4,3950 | 4,3950 | 5.640 |
| 28. März 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4472 | 4,4472 | 2.673 |
| 27. März 2024 | 4,4395 | 4,4550 | 4,4395 | 4,4520 | 4,4520 | 5.281 |
| 26. März 2024 | 4,4535 | 4,4535 | 4,4370 | 4,4383 | 4,4383 | 2.893 |
| 25. März 2024 | 4,4395 | 4,4435 | 4,4395 | 4,4358 | 4,4358 | 6.112 |
| 22. März 2024 | 4,4300 | 4,4465 | 4,4300 | 4,4435 | 4,4435 | 5.786 |
| 21. März 2024 | 4,4685 | 4,4705 | 4,4440 | 4,4440 | 4,4440 | 26.221 |
| 20. März 2024 | 4,4385 | 4,4445 | 4,4275 | 4,4365 | 4,4365 | 17.346 |
| 19. März 2024 | 4,4255 | 4,4345 | 4,4255 | 4,4280 | 4,4280 | 8.264 |
| 18. März 2024 | 4,4340 | 4,4385 | 4,4340 | 4,4280 | 4,4280 | 6.589 |
| 15. März 2024 | 4,4390 | 4,4436 | 4,4390 | 4,4420 | 4,4420 | 9.017 |
| 14. März 2024 | 4,4835 | 4,4853 | 4,4420 | 4,4495 | 4,4495 | 7.420 |
| 13. März 2024 | 4,4930 | 4,4930 | 4,4840 | 4,4850 | 4,4850 | 24.176 |
| 12. März 2024 | 4,5025 | 4,5115 | 4,4865 | 4,4852 | 4,4852 | 5.795 |
| 11. März 2024 | 4,5130 | 4,5130 | 4,4965 | 4,4973 | 4,4973 | 4.343 |
| 08. März 2024 | 4,5100 | 4,5245 | 4,5065 | 4,5097 | 4,5097 | 28.016 |
| 07. März 2024 | 4,4805 | 4,4940 | 4,4780 | 4,5000 | 4,5000 | 2.971 |
| 06. März 2024 | 4,4540 | 4,4740 | 4,4540 | 4,4745 | 4,4745 | 10.397 |
| 05. März 2024 | 4,4360 | 4,4610 | 4,4360 | 4,4610 | 4,4610 | 5.656 |
| 04. März 2024 | 4,4240 | 4,4297 | 4,4195 | 4,4270 | 4,4270 | 13.405 |
| 01. März 2024 | 4,4025 | 4,4195 | 4,3990 | 4,4100 | 4,4100 | 29.859 |
| 29. Feb. 2024 | 4,4085 | 4,4085 | 4,3895 | 4,4090 | 4,4090 | 4.902 |
| 28. Feb. 2024 | 4,3965 | 4,4025 | 4,3930 | 4,3983 | 4,3983 | 7.768 |
| 27. Feb. 2024 | 4,4270 | 4,4270 | 4,4035 | 4,4110 | 4,4110 | 5.386 |
| 26. Feb. 2024 | 4,4255 | 4,4355 | 4,4095 | 4,4095 | 4,4095 | 6.908 |
| 23. Feb. 2024 | 4,4220 | 4,4220 | 4,4125 | 4,4247 | 4,4247 | 4.654 |
| 22. Feb. 2024 | 4,4195 | 4,4195 | 4,3990 | 4,3990 | 4,3990 | 4.436 |
| 21. Feb. 2024 | 4,4125 | 4,4135 | 4,3950 | 4,3950 | 4,3950 | 735 |
| 20. Feb. 2024 | 4,3965 | 4,4105 | 4,3965 | 4,4183 | 4,4183 | 59.293 |
| 19. Feb. 2024 | 4,3865 | 4,3940 | 4,3845 | 4,3845 | 4,3845 | 2.798 |
| 16. Feb. 2024 | 4,3800 | 4,3995 | 4,3750 | 4,3900 | 4,3900 | 4.191 |
| 15. Feb. 2024 | 4,3940 | 4,4100 | 4,3915 | 4,3915 | 4,3915 | 3.123 |
| 14. Feb. 2024 | 4,3720 | 4,3830 | 4,3690 | 4,3815 | 4,3815 | 13.426 |
| 13. Feb. 2024 | 4,4110 | 4,4110 | 4,3600 | 4,3600 | 4,3600 | 1.824 |
| 12. Feb. 2024 | 4,4030 | 4,4055 | 4,3965 | 4,3965 | 4,3965 | 24.276 |
| 09. Feb. 2024 | 4,4000 | 4,4025 | 4,3925 | 4,3925 | 4,3925 | 6.655 |
| 08. Feb. 2024 | 4,4130 | 4,4130 | 4,3905 | 4,3905 | 4,3905 | 19.676 |
| 07. Feb. 2024 | 4,4170 | 4,4170 | 4,4085 | 4,4085 | 4,4085 | 798 |
| 06. Feb. 2024 | 4,3970 | 4,3970 | 4,3970 | 4,4092 | 4,4092 | 13.099 |
| 05. Feb. 2024 | 4,4330 | 4,4330 | 4,4025 | 4,3882 | 4,3882 | 5.517 |
| 02. Feb. 2024 | 4,5005 | 4,5005 | 4,4450 | 4,4445 | 4,4445 | 83.363 |
| 01. Feb. 2024 | 4,4650 | 4,4895 | 4,4650 | 4,4988 | 4,4988 | 2.947 |
| 31. Jan. 2024 | 4,4640 | 4,4930 | 4,4630 | 4,4825 | 4,4825 | 29.383 |
| 30. Jan. 2024 | 4,4625 | 4,4625 | 4,4430 | 4,4430 | 4,4430 | 15.903 |
| 29. Jan. 2024 | 4,4500 | 4,4500 | 4,4385 | 4,4405 | 4,4405 | 4.143 |
| 26. Jan. 2024 | 4,4520 | 4,4570 | 4,4470 | 4,4430 | 4,4430 | 37.335 |
| 25. Jan. 2024 | 4,4395 | 4,4455 | 4,4395 | 4,4380 | 4,4380 | 1.229 |
| 24. Jan. 2024 | 4,4520 | 4,4585 | 4,4510 | 4,4445 | 4,4445 | 5.888 |
| 23. Jan. 2024 | 4,4420 | 4,4420 | 4,4330 | 4,4190 | 4,4190 | 3.454 |
| 22. Jan. 2024 | 4,4535 | 4,4600 | 4,4535 | 4,4532 | 4,4532 | 2.190 |
| 19. Jan. 2024 | 4,4480 | 4,4480 | 4,4280 | 4,4348 | 4,4348 | 386 |
| 18. Jan. 2024 | 4,4450 | 4,4450 | 4,4255 | 4,4275 | 4,4275 | 1.110 |
| 17. Jan. 2024 | 4,4465 | 4,4580 | 4,4245 | 4,4245 | 4,4245 | 4.695 |
| 16. Jan. 2024 | 4,4785 | 4,4805 | 4,4675 | 4,4675 | 4,4675 | 6.120 |
| 15. Jan. 2024 | 4,5020 | 4,5108 | 4,4940 | 4,5020 | 4,5020 | 14.706 |
| 12. Jan. 2024 | 4,4995 | 4,5240 | 4,4985 | 4,5268 | 4,5268 | 8.733 |
| 11. Jan. 2024 | 4,5175 | 4,5195 | 4,5010 | 4,4893 | 4,4893 | 4.655 |
| 10. Jan. 2024 | 4,4990 | 4,4990 | 4,4935 | 4,4935 | 4,4935 | 294 |
| 09. Jan. 2024 | 4,5160 | 4,5160 | 4,4985 | 4,4950 | 4,4950 | 1.895 |
| 08. Jan. 2024 | 4,4995 | 4,5310 | 4,4995 | 4,5275 | 4,5275 | 125.144 |
| 05. Jan. 2024 | 4,4955 | 4,5350 | 4,4900 | 4,5208 | 4,5208 | 20.750 |
| 04. Jan. 2024 | 4,5855 | 4,6105 | 4,5265 | 4,5315 | 4,5315 | 3.365 |
| 03. Jan. 2024 | 4,5385 | 4,5435 | 4,5220 | 4,5435 | 4,5435 | 3.620 |
| 02. Jan. 2024 | 4,6000 | 4,6000 | 4,5355 | 4,5490 | 4,5490 | 8.944 |
| 29. Dez. 2023 | 4,6245 | 4,6245 | 4,6080 | 4,6080 | 4,6080 | 900 |
| 28. Dez. 2023 | 4,6500 | 4,6510 | 4,6335 | 4,6335 | 4,6335 | 3.801 |
| 27. Dez. 2023 | 4,6300 | 4,6485 | 4,6200 | 4,6485 | 4,6485 | 2.942 |
| 22. Dez. 2023 | 4,5990 | 4,6070 | 4,5990 | 4,6048 | 4,6048 | 1.538 |
| 21. Dez. 2023 | 4,6025 | 4,6030 | 4,5790 | 4,5935 | 4,5935 | 10.820 |
| 20. Dez. 2023 | 4,5725 | 4,5780 | 4,5655 | 4,5780 | 4,5780 | 12.642 |
| 19. Dez. 2023 | 4,5600 | 4,5685 | 4,5451 | 4,5685 | 4,5685 | 1.173 |
| 18. Dez. 2023 | 4,5330 | 4,5455 | 4,5300 | 4,5227 | 4,5227 | 24.488 |
| 15. Dez. 2023 | 4,5260 | 4,5440 | 4,5260 | 4,5417 | 4,5417 | 7.929 |
| 14. Dez. 2023 | 4,5195 | 4,5265 | 4,5195 | 4,5300 | 4,5300 | 2.476 |
| 13. Dez. 2023 | 4,4240 | 4,4300 | 4,4240 | 4,4300 | 4,4300 | 752 |
| 12. Dez. 2023 | 4,4220 | 4,4220 | 4,4020 | 4,4028 | 4,4028 | 8.997 |
| 11. Dez. 2023 | 4,3885 | 4,3885 | 4,3850 | 4,3840 | 4,3840 | 8.565 |
| 08. Dez. 2023 | 4,3853 | 4,3853 | 4,3853 | 4,3853 | 4,3853 | - |
| 07. Dez. 2023 | 4,4275 | 4,4275 | 4,4185 | 4,4220 | 4,4220 | 5.592 |
| 06. Dez. 2023 | 4,4065 | 4,4236 | 4,3995 | 4,4193 | 4,4193 | 327.617 |
| 05. Dez. 2023 | 4,3980 | 4,4035 | 4,3980 | 4,4070 | 4,4070 | 6.003 |
| 04. Dez. 2023 | 4,3900 | 4,3950 | 4,3805 | 4,3805 | 4,3805 | 7.684 |
| 01. Dez. 2023 | 4,3805 | 4,3900 | 4,3695 | 4,3900 | 4,3900 | 6.136 |
| 30. Nov. 2023 | 4,3890 | 4,3890 | 4,3580 | 4,3710 | 4,3710 | 5.554 |
| 29. Nov. 2023 | 4,3995 | 4,3995 | 4,3925 | 4,3923 | 4,3923 | 32.845 |
| 28. Nov. 2023 | 4,3505 | 4,3550 | 4,3505 | 4,3805 | 4,3805 | 7.032 |
| 27. Nov. 2023 | 4,3280 | 4,3370 | 4,3225 | 4,3360 | 4,3360 | 3.778 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
