Deutsche Märkte öffnen in 2 Stunden 38 Minuten

HSBC MSCI Emerging Markets UCITS ETF (H410.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
9,25+0,18 (+1,97%)
Börsenschluss: 05:36PM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022------
29. Nov. 2022------
28. Nov. 20229,009,098,969,079,0715.542
25. Nov. 20229,129,129,069,069,0613.250
24. Nov. 20229,119,179,119,169,167.680
23. Nov. 20229,109,109,089,099,0941.861
22. Nov. 20229,089,129,069,109,108.323
21. Nov. 20229,109,129,099,099,0910.541
18. Nov. 20229,129,189,129,149,147.510
17. Nov. 20229,139,179,069,179,174.513
16. Nov. 20229,259,259,159,159,159.629
15. Nov. 20229,319,389,289,389,3831.398
14. Nov. 20229,169,189,149,189,188.315
11. Nov. 20229,199,229,169,169,168.480
10. Nov. 20228,909,078,909,079,0710.173
09. Nov. 20229,039,038,988,988,9813.320
08. Nov. 20229,039,059,039,059,059.790
07. Nov. 20229,059,109,049,049,0444.963
04. Nov. 20229,029,139,029,039,0360.780
03. Nov. 20228,798,888,778,878,872.424
02. Nov. 20228,888,888,788,798,7913.478
01. Nov. 20228,768,818,758,808,8037.658
31. Okt. 20228,518,638,498,618,6113.831
28. Okt. 20228,488,578,488,558,5511.501
27. Okt. 20228,578,678,558,678,677.984
26. Okt. 20228,578,678,558,668,6620.332
25. Okt. 20228,598,598,538,578,5759.988
24. Okt. 20228,678,698,548,568,5626.573
21. Okt. 20228,868,888,828,888,8815.139
20. Okt. 20228,798,948,798,928,9213.543
19. Okt. 20228,968,988,918,928,9210.200
18. Okt. 20229,039,098,978,978,9723.211
17. Okt. 20228,979,068,969,059,055.667
14. Okt. 20229,059,078,948,958,9511.025
13. Okt. 20228,958,978,828,958,9522.720
12. Okt. 20229,089,089,019,019,017.189
11. Okt. 20229,069,068,979,049,0454.665
10. Okt. 20229,189,219,159,169,1641.776
07. Okt. 20229,349,409,269,269,2613.345
06. Okt. 20229,379,439,349,409,4012.628
05. Okt. 20229,339,359,329,339,3323.987
04. Okt. 20229,209,319,209,309,309.248
03. Okt. 20229,009,118,999,119,1118.584
30. Sept. 20229,059,099,039,099,098.250
29. Sept. 20229,169,169,039,039,0310.315
28. Sept. 20229,309,339,239,319,3110.602
27. Sept. 20229,409,439,379,379,374.385
26. Sept. 20229,379,409,339,389,3854.635
23. Sept. 20229,469,469,369,389,388.791
22. Sept. 20229,479,529,479,489,482.504
21. Sept. 20229,569,589,549,579,571.632
20. Sept. 20229,599,599,559,569,5624.298
19. Sept. 20229,519,529,489,509,5019.526
16. Sept. 20229,619,619,519,519,5110.094
15. Sept. 20229,789,809,659,679,6714.477
14. Sept. 20229,769,769,709,759,758.018
13. Sept. 20229,899,899,769,779,7777.115
12. Sept. 20229,759,889,729,879,8766.319
09. Sept. 20229,789,839,779,819,8152.380
08. Sept. 20229,729,769,689,769,76257.394
07. Sept. 20229,789,789,729,759,7545.378
06. Sept. 20229,879,899,799,809,8015.040
05. Sept. 20229,919,919,859,889,8817.348
02. Sept. 20229,859,889,809,879,8722.138
01. Sept. 20229,869,899,829,889,88109.901
31. Aug. 202210,0610,069,949,949,9426.913
30. Aug. 202210,0810,109,919,929,925.726
29. Aug. 202210,1010,1010,0310,0610,0646.367
26. Aug. 202210,2210,3010,1510,1510,1527.288
25. Aug. 202210,1510,2310,1510,2110,2111.027
24. Aug. 202210,0110,109,9910,1010,1015.492
23. Aug. 202210,0310,0910,0110,0410,0443.726
22. Aug. 202210,0310,059,9710,0310,0340.231
19. Aug. 202210,0510,069,999,999,9921.727
18. Aug. 202210,0410,0610,0110,0510,0520.418
17. Aug. 202210,1110,1110,0410,0510,0511.997
16. Aug. 202210,0610,1410,0610,0910,0956.144
15. Aug. 202210,0610,0810,0110,0810,0823.642
12. Aug. 20229,9310,029,9110,0210,021.524
11. Aug. 20229,929,999,899,959,955.376
10. Aug. 20229,779,839,779,839,8311.298
09. Aug. 20229,939,939,849,859,8534.512
08. Aug. 20229,909,939,889,909,909.172
05. Aug. 20229,909,919,849,879,8727.832
04. Aug. 20229,829,899,809,839,8349.280
03. Aug. 20229,749,829,739,829,8236.631
02. Aug. 20229,689,779,649,769,7612.660
01. Aug. 20229,829,839,709,729,7295.627
29. Juli 20229,779,829,779,809,8085.352
28. Juli 20229,859,939,829,899,8911.944
27. Juli 20229,809,869,809,859,8519.692
26. Juli 20229,799,849,789,789,781.782
25. Juli 20229,759,759,719,749,745.811
22. Juli 20229,779,849,769,769,763.188
21. Juli 20229,749,829,739,799,798.685
20. Juli 20229,829,859,819,859,8517.733
19. Juli 20229,789,819,729,809,802.620
18. Juli 20229,819,879,819,839,836.015
15. Juli 20229,719,749,689,729,7224.189
14. Juli 20229,859,859,709,709,707.281
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...