Deutsche Märkte schließen in 4 Stunden 52 Minuten

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
103,21-0,29 (-0,29%)
Ab 12:06PM CET. Markt geöffnet.
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. März 2024103,89104,54103,21103,21103,21447
18. März 2024103,59103,59102,82103,50103,50978
15. März 2024103,73104,42102,95103,79103,79357
14. März 2024103,30103,63102,67103,63103,63235
13. März 2024103,31103,31102,40103,14103,14246
12. März 2024103,28103,59102,74103,25103,2591
11. März 2024103,19103,63103,15103,25103,258
08. März 2024103,12103,17102,56102,97102,971
07. März 2024103,35103,72102,24102,93102,93101
06. März 2024103,82103,82102,61103,19103,191
05. März 2024103,86104,21103,78103,78103,7869
04. März 2024104,13104,18103,07103,42103,42336
01. März 2024104,58104,58104,02104,21104,2146
29. Feb. 2024103,67103,84103,67103,84103,8473
28. Feb. 2024103,64104,42103,09103,56103,56160
27. Feb. 2024103,41103,90103,41103,61103,615
26. Feb. 2024103,98104,03103,50103,82103,8228
23. Feb. 2024103,58104,38103,58104,05104,0575
22. Feb. 2024103,28103,75103,28103,75103,7530
21. Feb. 2024103,51103,73103,48103,48103,48-
20. Feb. 2024103,82104,35103,64103,64103,64255
19. Feb. 2024103,88103,88103,85103,86103,86-
16. Feb. 2024103,86104,56103,67103,79103,7930
15. Feb. 2024104,72104,72104,11104,31104,31286
14. Feb. 2024104,39104,59104,00104,36104,3665
13. Feb. 2024103,51104,08103,47104,08104,08-
12. Feb. 2024102,51103,71102,51103,71103,71297
09. Feb. 2024103,37104,07103,31103,31103,3141
08. Feb. 2024103,31104,35103,31103,96103,9630
07. Feb. 2024103,34104,15103,29103,64103,64258
06. Feb. 2024103,29104,18103,29103,60103,60104
05. Feb. 2024103,04103,99103,04103,78103,7862
02. Feb. 2024102,82103,88102,82103,30103,302
01. Feb. 2024102,86102,86102,57102,85102,8518
31. Jan. 2024103,29103,29102,04102,36102,36101
30. Jan. 2024102,43103,25101,94102,35102,35250
29. Jan. 2024101,36103,32101,36102,51102,51115
26. Jan. 2024102,26102,70101,04101,82101,82218
25. Jan. 2024101,43102,01101,37102,01102,01-
24. Jan. 2024101,28101,92101,14101,14101,14152
23. Jan. 2024101,52102,39101,52102,22102,22101
22. Jan. 2024101,63101,90101,28101,64101,6422
19. Jan. 2024101,42101,43101,30101,30101,30-
18. Jan. 2024101,28102,23101,28101,47101,47151
17. Jan. 2024102,08102,08100,72101,60101,6057
16. Jan. 2024102,06102,19101,38101,38101,3833
15. Jan. 2024101,34101,34100,24100,88100,8812
12. Jan. 2024100,47100,72100,47100,72100,72-
11. Jan. 2024100,14100,7899,50100,09100,0952
10. Jan. 2024100,27100,27100,14100,14100,14-
09. Jan. 2024100,05100,6099,58100,28100,2895
08. Jan. 2024100,13100,1399,5899,8799,8727
05. Jan. 2024100,36100,6099,9599,9599,952
04. Jan. 2024100,27100,27100,07100,07100,07-
03. Jan. 2024100,60100,6099,92100,35100,351.918
02. Jan. 2024100,60101,38100,60101,38101,38343
29. Dez. 202399,5899,8799,5899,8799,87-
28. Dez. 202399,0599,5699,0099,3599,35136
27. Dez. 202399,5599,5598,7298,9898,9874
22. Dez. 202399,83100,4899,10100,32100,32635
21. Dez. 2023100,16100,9799,8599,8599,8515
20. Dez. 2023100,48100,8299,8599,8599,8528
19. Dez. 202399,99100,6499,6799,6799,6726
18. Dez. 2023100,05100,78100,03100,03100,0390
15. Dez. 202399,98100,0899,63100,08100,0823
14. Dez. 202399,63100,0098,9599,0999,09195
13. Dez. 2023100,09100,1199,38100,11100,1149
12. Dez. 2023100,06100,0699,92100,00100,00-
11. Dez. 202399,54100,2899,51100,28100,2856
08. Dez. 2023100,08100,31100,08100,31100,3114
07. Dez. 2023100,00100,6999,9499,9499,9440
06. Dez. 202398,6298,6298,6298,6298,62-
05. Dez. 202398,6298,6298,6298,6298,62-
04. Dez. 202398,6298,6298,6298,6298,62-
01. Dez. 202399,1099,1098,6298,6298,62128
30. Nov. 202397,7998,2197,7998,2198,21-
29. Nov. 202397,2097,4997,1297,4997,4954
28. Nov. 202397,4298,0297,0897,0897,0834
27. Nov. 202397,2497,3897,2297,3897,38-
24. Nov. 202397,7097,8697,2197,2897,2814
23. Nov. 202397,2997,5497,2997,5497,54-
22. Nov. 202397,1798,2396,7697,7997,7966
21. Nov. 202396,7197,0596,0497,0597,0557
20. Nov. 202396,8396,8596,6996,6996,69-
17. Nov. 202397,1598,2896,2496,6996,69174
16. Nov. 202396,8897,0296,8897,0197,01-
15. Nov. 202397,1697,5096,6096,6096,6059
14. Nov. 202397,5197,5196,4396,4396,4386
13. Nov. 202398,1998,1997,5697,5697,56-
10. Nov. 202397,8998,9297,3498,3398,33173
09. Nov. 202398,1998,2897,4697,7197,7146
08. Nov. 202398,3398,9697,4698,1598,15153
07. Nov. 202397,5398,2797,4098,2798,27306
06. Nov. 202397,3997,3997,3497,3597,35-
03. Nov. 202397,7998,7197,3397,3497,34780
02. Nov. 202397,5398,4397,5397,8397,8314
01. Nov. 202398,4898,4898,2098,3398,3311
31. Okt. 202397,4897,5796,6597,5797,5720
30. Okt. 202397,8798,7097,1497,5597,5553
27. Okt. 202397,8498,6097,6997,6997,6989
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...