Deutsche Märkte geschlossen

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
100,31+0,37 (+0,37%)
Börsenschluss: 05:36PM CET
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
26. Okt. 202397,7998,7797,7997,9897,98112
25. Okt. 202397,3898,2596,9197,3397,33545
24. Okt. 202396,2697,3196,2697,3197,31-
23. Okt. 202397,6698,1996,6896,6896,6862
20. Okt. 202397,6297,6296,8997,1897,18144
19. Okt. 202397,7698,5696,9497,3897,3839
18. Okt. 202396,8098,0196,8098,0198,015
17. Okt. 202397,6797,8097,4197,4197,41-
16. Okt. 202399,2099,2097,4098,1798,17102
13. Okt. 202398,3598,5097,5898,5098,5015
12. Okt. 202397,6997,9197,4497,9197,9181
11. Okt. 202397,8197,8797,7497,8297,82300
10. Okt. 202398,0398,6497,7297,7797,77136
09. Okt. 202397,3898,1497,3098,0798,07362
06. Okt. 202398,1898,9897,1697,1697,1627
05. Okt. 202399,1499,2198,2298,2298,22195
04. Okt. 2023100,28100,2899,0999,2199,2125
03. Okt. 202399,54100,2899,4899,8999,8910
02. Okt. 202399,7699,8899,0099,0099,00500
29. Sept. 202398,8399,6398,6599,6399,63-
28. Sept. 202399,7599,9998,3098,8898,8859
27. Sept. 202399,1499,5699,0599,5699,5655
26. Sept. 202399,3299,6998,4199,1899,18313
25. Sept. 202398,7399,1498,7399,1499,14-
22. Sept. 202398,5499,4098,5499,4099,406
21. Sept. 202397,9299,5997,9298,5698,56842
20. Sept. 202398,8098,8998,8098,8598,85-
19. Sept. 202398,8399,4998,7998,7998,793
18. Sept. 202398,9198,9598,4998,8198,8135
15. Sept. 2023100,00100,0099,1999,1999,1937
14. Sept. 202398,4999,2998,4999,2499,24242
13. Sept. 202398,4598,6897,9498,6898,685
12. Sept. 202398,5199,3698,5198,8598,85814
11. Sept. 202398,5598,5597,6498,4598,452
08. Sept. 202398,7899,6598,7499,0299,02412
07. Sept. 202398,6999,6397,8998,1398,1389
06. Sept. 202399,0899,0897,6298,6698,66735
05. Sept. 202398,2999,4498,2998,6198,61148
04. Sept. 202398,2798,3298,0598,2098,2013
01. Sept. 202398,3698,9097,0098,9098,9084
31. Aug. 202396,7097,7096,7097,6097,60117
30. Aug. 202397,1197,1195,5596,3096,30256
29. Aug. 202397,2898,0497,2898,0498,048
28. Aug. 202397,1297,7096,5597,3197,31217
25. Aug. 202397,2497,8096,5597,3597,35113
24. Aug. 202396,3797,0796,3797,0797,07-
23. Aug. 202395,6497,1295,6496,2396,23167
22. Aug. 202395,2596,1295,0295,9395,9379
21. Aug. 202396,3196,4495,4695,6695,662.213
18. Aug. 202396,4996,8295,9895,9895,98779
17. Aug. 202396,1297,1295,3996,3096,30253
16. Aug. 202395,5196,0395,5196,0396,031.406
15. Aug. 202396,2496,2495,4395,4395,4324
14. Aug. 202396,7096,7094,6396,4896,481.687
11. Aug. 202396,2796,4495,7096,4496,44158
10. Aug. 202396,1496,1495,5396,0296,0222
09. Aug. 202396,3096,3096,2496,2496,24-
08. Aug. 202396,2397,3595,6696,4396,4325
07. Aug. 202396,3596,6595,2296,1796,17103
04. Aug. 202396,1496,6695,8695,8695,8610
03. Aug. 202396,4196,5396,1996,1996,196
02. Aug. 202396,0897,1495,7696,2396,231.598
01. Aug. 202397,0097,0096,1996,4796,47556
31. Juli 202395,7096,3495,6496,0496,04138
28. Juli 202395,7796,6895,7795,8295,82647
27. Juli 202394,6796,2294,4995,4495,44178
26. Juli 202394,7194,7193,8494,6794,6759
25. Juli 202394,7195,6094,7194,7894,789
24. Juli 202394,6695,1294,6494,6494,64236
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...