Deutsche Märkte geschlossen

HSBC ETFs PLC - HSBC MSCI Europe Climate Paris Aligned UCITS ETF (HPAE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
21,82+0,05 (+0,21%)
Börsenschluss: 05:36PM CET
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202421,7921,8221,7921,8221,82859
22. Feb. 202421,8121,8121,7221,7721,77859
21. Feb. 202421,5921,6021,5621,5621,56-
20. Feb. 202421,5821,6421,5821,6021,607.127
19. Feb. 202421,5421,6521,5421,6321,639.565
16. Feb. 202421,5221,5821,5221,5821,58-
15. Feb. 202421,4121,4521,4121,4521,45-
14. Feb. 202421,1721,3121,1721,3121,317.016
13. Feb. 202421,3521,3521,1421,1421,14-
12. Feb. 202421,3821,4121,3421,4121,41-
09. Feb. 202421,3421,3421,2221,3021,30200
08. Feb. 202421,3521,3721,3221,3221,326
07. Feb. 202421,4121,4121,3321,3621,363
06. Feb. 202421,3421,3621,2221,3621,36-
05. Feb. 202421,2621,3121,2521,2521,25-
02. Feb. 202421,3921,4121,2521,2621,264
01. Feb. 202421,2521,3321,2521,2721,27-
31. Jan. 202421,4021,4021,3521,3621,36-
30. Jan. 202421,3921,3921,3621,3621,36-
29. Jan. 202421,2621,3021,2621,3021,3062
26. Jan. 202421,1421,3321,1421,3321,33-
25. Jan. 202420,9521,0720,9221,0721,07-
24. Jan. 202420,9121,0020,9121,0021,00-
23. Jan. 202420,8720,8720,7520,7520,75288
22. Jan. 202420,7620,8320,7620,8320,83970
19. Jan. 202420,7620,7620,6220,6220,62-
18. Jan. 202420,5720,6720,5720,6720,67-
17. Jan. 202420,5420,5620,5020,5620,56-
16. Jan. 202420,6720,7820,6720,7820,78-
15. Jan. 202420,9620,9620,8520,8520,8549
12. Jan. 202420,8720,9620,8720,9620,96-
11. Jan. 202421,0321,0320,7620,7620,7630
10. Jan. 202420,8620,9120,8620,9120,9113
09. Jan. 202420,9520,9520,8520,9220,92-
08. Jan. 202420,8320,9420,8120,9420,9421
05. Jan. 202420,7920,8620,6720,8420,8417
04. Jan. 202420,8620,9420,7820,9420,94-
03. Jan. 202421,0221,0220,7420,7420,742.500
02. Jan. 202421,2521,2521,0221,0421,04-
29. Dez. 202321,1721,1721,1521,1521,15-
28. Dez. 202321,2021,2021,0921,1021,102.820
27. Dez. 202321,0821,1321,0821,1321,133
22. Dez. 202320,9721,0320,9721,0321,03-
21. Dez. 202320,9921,0120,9421,0121,01-
20. Dez. 202321,0621,0821,0021,0821,08-
19. Dez. 202320,9721,0220,9721,0221,02-
18. Dez. 202320,9220,9720,9120,9120,91-
15. Dez. 202321,0421,0420,9821,0121,01690
14. Dez. 202321,0821,0821,0021,0021,002.247
13. Dez. 202320,7320,8120,7320,7520,7521
12. Dez. 202320,7520,7520,7020,7020,70-
11. Dez. 202320,6820,7120,6720,7120,7112
08. Dez. 202320,5420,7020,5420,6720,675.201
07. Dez. 202320,5020,5220,5020,5120,51-
06. Dez. 202320,3520,3520,3520,3520,35-
05. Dez. 202320,3520,3520,3520,3520,35-
04. Dez. 202320,3520,3520,3520,3520,35-
01. Dez. 202320,2120,3520,2120,3520,3518
30. Nov. 202320,0520,1420,0120,1420,141.709
29. Nov. 202319,9020,0119,9020,0120,01-
28. Nov. 202319,9019,9019,8119,8919,89500
27. Nov. 202320,0020,0019,9719,9719,97-
24. Nov. 202319,9620,0219,9620,0220,02-
23. Nov. 202319,9519,9819,9319,9819,982
22. Nov. 202319,8819,9319,8819,9319,93-
21. Nov. 202319,8719,8719,8519,8519,85-
20. Nov. 202319,8319,8719,8319,8719,87-
17. Nov. 202319,7519,8519,7519,8519,85-
16. Nov. 202319,7119,7119,6619,6619,66-
15. Nov. 202319,7219,7819,7219,7319,73-
14. Nov. 202319,3419,6519,3419,6519,65-
13. Nov. 202319,2819,3319,2719,3319,3313
10. Nov. 202319,3019,3019,1719,1919,1918
09. Nov. 202319,2819,4519,2819,4519,45-
08. Nov. 202319,1119,2819,1119,2719,277
07. Nov. 202319,1319,1819,1319,1819,18-
06. Nov. 202319,2419,2419,1619,1619,16-
03. Nov. 202319,2119,2419,1619,2419,2417
02. Nov. 202318,9819,1518,9819,1419,14-
01. Nov. 202318,7818,8418,7018,8418,84-
31. Okt. 202318,6218,7418,6218,7318,73-
30. Okt. 202318,6118,6118,5818,5818,58-
27. Okt. 202318,5718,5718,4918,4918,49-
26. Okt. 202318,5718,6618,5618,6618,66-
25. Okt. 202318,7318,7718,7318,7718,77-
24. Okt. 202318,7018,7818,6918,7818,78-
23. Okt. 202318,6818,6818,5218,6718,67-
20. Okt. 202318,7218,7418,6818,6818,68-
19. Okt. 202319,0019,0318,9118,9118,91-
18. Okt. 202319,3019,3019,1319,1319,13-
17. Okt. 202319,3819,3819,3219,3719,37-
16. Okt. 202319,4319,4319,3719,4319,43-
13. Okt. 202319,5519,5519,3919,3919,39-
12. Okt. 202319,6919,7219,6119,6119,61-
11. Okt. 202319,4719,5819,4719,5819,58-
10. Okt. 202319,3519,5619,3519,5519,5517
09. Okt. 202319,1919,1919,1619,1619,166
06. Okt. 202319,1119,2619,1019,2619,261.050
05. Okt. 202319,0819,0819,0619,0619,06-
04. Okt. 202318,9219,0818,9219,0219,025
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...