Deutsche Märkte schließen in 3 Stunden 32 Minuten

HSBC MSCI Indonesia UCITS ETF (H4ZT.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
78,30-0,23 (-0,29%)
Ab 01:12PM CET. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202278,0978,7178,0978,3078,30218
01. Dez. 2022------
30. Nov. 202279,0379,8479,0079,0079,00734
29. Nov. 202277,5977,9377,5277,5277,52461
28. Nov. 202277,4077,5276,8077,3277,32785
25. Nov. 202277,0577,5176,6576,6576,65752
24. Nov. 202277,4677,9977,4677,8577,85464
23. Nov. 202277,4077,7076,6477,0877,08411
22. Nov. 202277,2578,0477,2577,8577,851.992
21. Nov. 202277,7277,7277,1677,1677,16710
18. Nov. 202276,8577,3276,8577,1277,121.720
17. Nov. 202276,6876,6876,1176,2476,241.563
16. Nov. 202276,7276,7275,5875,5875,581.516
15. Nov. 202277,9777,9777,1377,7277,721.295
14. Nov. 202278,4978,4977,7677,7677,764.330
11. Nov. 202279,2179,5779,0579,0579,05411
10. Nov. 202279,4480,6579,4480,3580,352.175
09. Nov. 202280,1380,1579,8779,8779,87801
08. Nov. 202280,6180,7380,4380,4380,43561
07. Nov. 202281,3681,8981,2581,2581,2511
04. Nov. 202281,7582,3081,4081,4081,4054
03. Nov. 202281,4281,4280,8180,9480,944
02. Nov. 202280,6881,0580,6880,6980,69110
01. Nov. 202281,4682,4181,4682,2082,2063
31. Okt. 202281,5682,8781,5682,5582,55125
28. Okt. 202281,1382,1881,1382,1882,1836
27. Okt. 202280,4581,8780,4581,4781,47669
26. Okt. 202280,6681,0080,5280,8480,8428
25. Okt. 202282,3582,6981,6281,6281,62956
24. Okt. 202282,8383,0182,2782,4782,47345
21. Okt. 202282,2582,2581,8681,8681,8652
20. Okt. 202280,6881,8380,6081,7081,70352
19. Okt. 202279,4979,7879,3579,3579,3566
18. Okt. 202279,1179,6778,3578,5578,551.798
17. Okt. 202279,7380,7079,7379,8079,80651
14. Okt. 202280,4980,6979,4979,4979,49433
13. Okt. 202281,5781,8480,1480,5880,58489
12. Okt. 202281,4281,7181,2081,2781,27129
11. Okt. 202281,8381,8381,4081,4081,4058
10. Okt. 202282,0282,1981,8581,9781,972.530
07. Okt. 202282,3382,3781,2381,2381,23415
06. Okt. 202282,3082,7382,1382,5982,59107
05. Okt. 202282,7282,7282,3982,3982,3910
04. Okt. 202283,1383,4182,7682,9882,98229
03. Okt. 202282,8182,9082,4182,4182,41697
30. Sept. 202283,0583,4382,5082,5882,58232
29. Sept. 202283,6884,4382,8382,8382,83332
28. Sept. 202285,3985,4584,2585,1685,161.854
27. Sept. 202285,1885,1884,5684,7284,72994
26. Sept. 202284,3985,1284,3884,8784,87751
23. Sept. 202285,1985,1984,2584,2584,25967
22. Sept. 202284,9284,9684,4684,4884,483.172
21. Sept. 202283,7884,2683,7883,9383,93118
20. Sept. 202283,7784,2983,1683,3383,331.385
19. Sept. 202284,2985,0083,9884,0584,054.012
16. Sept. 202283,6383,9182,7382,7382,73719
15. Sept. 202286,3486,3484,9585,0585,051.275
14. Sept. 202283,6284,5983,6284,4984,493.142
13. Sept. 202283,5483,8482,9783,3083,30914
12. Sept. 202282,9182,9182,3482,4782,471.040
09. Sept. 202282,8083,0582,5082,7582,751.051
08. Sept. 202283,2683,2682,3082,6682,66226
07. Sept. 202282,3082,7382,1382,1382,13254
06. Sept. 202283,0583,4882,6782,6782,67272
05. Sept. 202283,4883,7883,4883,6883,6812
02. Sept. 202281,6682,3381,4882,0782,07273
01. Sept. 202281,5681,5680,7281,4881,48750
31. Aug. 202280,9181,2680,5380,5380,53256
30. Aug. 202280,8980,8980,1180,1180,11301
29. Aug. 202279,8980,5179,8579,8579,85120
26. Aug. 202281,1481,5779,9879,9879,98208
25. Aug. 202280,7381,5480,7381,1981,1918
24. Aug. 202281,4881,6881,1481,4781,4781
23. Aug. 202281,2482,0080,8280,8280,82354
22. Aug. 202279,3780,0379,3779,8479,8433
19. Aug. 202280,0880,2479,6179,6179,6129
18. Aug. 202279,7079,9879,7079,9479,94-
17. Aug. 202279,8579,8579,5479,5879,58-
16. Aug. 202280,1880,1879,7079,8279,82703
15. Aug. 202279,5379,6679,3779,6279,62114
12. Aug. 202279,4880,1979,2380,1080,1034
11. Aug. 202279,4180,2279,2679,5979,59425
10. Aug. 202278,3379,0678,3379,0679,061.480
09. Aug. 202279,9479,9479,4479,4479,4477
08. Aug. 202278,8379,3178,8379,3179,31130
05. Aug. 202278,3278,5778,1378,4578,4513
04. Aug. 202277,9878,3877,6677,8177,81470
03. Aug. 202277,7778,2977,7778,2978,294
02. Aug. 202275,9677,5675,9677,2677,2681
01. Aug. 202276,3876,7676,3376,3376,3345
29. Juli 202276,4076,4076,0476,0976,0944
28. Juli 202275,9376,5275,9376,4976,49108
27. Juli 202276,4477,3676,2977,0777,0726
26. Juli 202276,2976,9676,2976,5676,5620
25. Juli 202276,5776,5775,9075,9075,90213
22. Juli 202275,8976,4475,6275,6275,62-
21. Juli 202275,5375,8975,3475,3475,34135
20. Juli 202275,7476,3175,7475,8775,8719
19. Juli 202274,2874,3674,0674,1574,1513
18. Juli 202273,4273,8073,4273,6373,631.102
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...