Deutsche Märkte geschlossen

VanEck Emerging Markets High Yield Bond UCITS ETF (HY3M.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
96,08+0,89 (+0,93%)
Börsenschluss: 05:36PM CET
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202295,7296,3895,7296,0896,08117
28. Nov. 202295,1495,1994,4695,1995,19122
25. Nov. 202294,6395,5994,6394,8894,882
24. Nov. 202293,4394,4093,4394,2094,206
23. Nov. 202293,8893,8893,5193,5193,51107
22. Nov. 202294,0094,4093,9893,9893,9811
21. Nov. 202294,0094,6194,0094,1894,182
18. Nov. 202293,2294,0493,2293,4393,43144
17. Nov. 202294,5694,7593,6193,6193,61527
16. Nov. 202294,1394,6094,0294,3694,3614
15. Nov. 202293,9094,3893,1694,0894,0890
14. Nov. 202293,6994,2893,6993,7693,7615
11. Nov. 202294,0094,0092,8892,8892,88247
10. Nov. 202293,6093,6192,8392,8392,83152
09. Nov. 202292,4192,6792,4192,6792,67-
08. Nov. 202292,4492,5791,9691,9691,96201
07. Nov. 202292,6592,7191,9292,2792,2753
04. Nov. 202293,7393,9592,8892,8892,88314
03. Nov. 202293,7393,7393,6993,6993,69-
02. Nov. 202292,9193,4792,8193,0293,022
01. Nov. 202292,2892,7792,0892,7792,7717
31. Okt. 202292,2692,3892,0592,3892,38-
28. Okt. 202291,7992,3691,7992,2992,2925
27. Okt. 202291,3192,0491,3192,0492,0430
26. Okt. 202291,6891,6891,3191,3691,361
25. Okt. 202292,3792,4091,7791,7791,7732
24. Okt. 202292,8793,1992,0292,0292,0226
21. Okt. 202293,4793,8293,4793,6193,6194
20. Okt. 202293,8893,8893,4393,4393,43-
19. Okt. 202293,9294,4393,9294,0894,081
18. Okt. 202293,6794,1293,6794,1294,12-
17. Okt. 202295,1295,1294,0294,0294,0228
14. Okt. 202294,6096,0694,6094,6694,6625
13. Okt. 202296,1796,1793,4593,4593,458
12. Okt. 202296,1196,3296,1196,1596,1517
11. Okt. 202295,9896,2895,7696,0696,0695
10. Okt. 202296,4396,8496,4396,5596,5516
07. Okt. 202296,2796,3095,9895,9895,98235
06. Okt. 202295,3595,9895,3595,9895,98-
05. Okt. 202295,4296,0995,0495,7395,73313
04. Okt. 202295,6095,6794,9294,9294,9248
03. Okt. 202295,4695,8494,8395,8495,841.351
30. Sept. 202294,7394,9694,0694,9694,9617
29. Sept. 202296,4296,4294,8294,8294,823
28. Sept. 202297,9797,9797,1997,1997,19-
27. Sept. 202297,8998,1897,6698,0598,0515
26. Sept. 202299,1799,5598,2098,2098,202
23. Sept. 202298,6098,8798,2198,7698,7622
22. Sept. 202298,5998,5998,0498,3098,30145
21. Sept. 202298,3898,4197,9898,4198,4115
20. Sept. 202297,8397,8397,5597,7697,7619
19. Sept. 202298,1398,1397,5097,5097,50-
16. Sept. 202298,3298,5297,4297,4297,422.543
15. Sept. 202298,7898,7898,3998,3998,3917
14. Sept. 202298,0998,0997,7197,7197,71-
13. Sept. 202297,4898,0497,3998,0498,0490
12. Sept. 202297,2597,9297,2597,7397,738
09. Sept. 202297,8798,5197,8798,5198,51-
08. Sept. 202298,4098,8298,2698,8298,8225
07. Sept. 202299,0499,1698,6498,6498,642
06. Sept. 202298,1499,0298,1499,0299,02-
05. Sept. 202299,2599,2597,8198,8398,836
02. Sept. 202297,5498,7397,5498,7398,7339
01. Sept. 202298,6098,6097,4097,9097,9027
31. Aug. 202298,0199,0097,1897,5597,55834
30. Aug. 202298,1598,1597,9397,9397,93-
29. Aug. 202299,1899,4798,6098,6098,602
26. Aug. 202299,8799,8798,7099,3799,372
25. Aug. 202298,9599,5098,9599,5099,50-
24. Aug. 202299,15100,0199,1099,1099,107
23. Aug. 202299,71100,0098,4698,4698,4628
22. Aug. 202298,7499,0998,3999,0999,092
19. Aug. 202298,6899,5898,5298,5298,524
18. Aug. 202297,4698,1897,3498,1898,18-
17. Aug. 202298,3099,0097,9697,9697,961
16. Aug. 202298,5098,7098,2498,2498,2423
15. Aug. 202298,1698,1697,7998,0198,0127
12. Aug. 202296,5197,1596,5197,1597,15-
11. Aug. 202296,2696,6196,2696,6196,61-
10. Aug. 202296,7396,7395,7295,7295,7272
09. Aug. 202297,2097,2096,5896,9596,95-
08. Aug. 202297,1597,2996,8396,9096,90117
05. Aug. 202296,7298,1096,2898,1098,10233
04. Aug. 202296,7196,7196,6396,7096,70-
03. Aug. 202296,6897,0196,5797,0197,01-
02. Aug. 202296,4396,6296,4196,6296,6210
01. Aug. 202296,8596,8596,2396,2596,25101
29. Juli 202295,2696,1795,2695,9695,9621
28. Juli 202294,2095,7894,2095,7895,78-
27. Juli 202294,3894,6894,1794,6894,68-
26. Juli 202292,7195,3492,7195,3495,342.305
25. Juli 202292,4192,5292,1792,5292,52-
22. Juli 202291,8192,7291,8192,0392,033
21. Juli 202291,2892,0391,2891,7491,74307
20. Juli 202290,6291,6490,6291,1591,1513
19. Juli 202291,1991,2090,7390,9490,94200
18. Juli 202291,7591,7591,2091,2091,20-
15. Juli 202293,9293,9291,2492,0392,0325
14. Juli 202293,3493,4393,0093,0093,002
13. Juli 202293,7193,7592,6292,6292,622
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...