Deutsche Märkte geschlossen

iShares V PLC - iShares Oil & Gas Exploration & Production UCITS ETF USD (Acc) (IS0D.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,79+0,24 (+1,06%)
Börsenschluss: 05:36PM CET
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202322,6822,9022,6122,7922,7912.431
07. Dez. 202322,6722,7522,5122,5522,5514.495
06. Dez. 202323,9823,9823,9823,9823,98-
05. Dez. 202323,9823,9823,9823,9823,98-
04. Dez. 202323,9823,9823,9823,9823,98-
01. Dez. 202323,6523,9823,5623,9823,987.684
30. Nov. 202323,3923,8523,3323,3423,3419.796
29. Nov. 202323,4423,5823,2623,2723,2721.216
28. Nov. 202323,3423,6823,2723,6823,687.943
27. Nov. 202323,5023,5023,3823,4023,405.923
24. Nov. 202323,5023,7623,5023,7023,707.823
23. Nov. 202323,4223,5623,2823,3723,375.430
22. Nov. 202323,6523,7823,1723,2523,2512.264
21. Nov. 202323,6823,6823,4523,6523,6513.160
20. Nov. 202323,7523,9823,6423,7723,778.800
17. Nov. 202323,3423,6823,3423,6623,669.508
16. Nov. 202323,8423,8423,0223,0223,029.382
15. Nov. 202324,0724,1823,8424,1524,1539.131
14. Nov. 202324,0624,0823,8524,0524,055.004
13. Nov. 202323,8024,1023,7424,0124,017.579
10. Nov. 202323,7723,9723,7223,8723,876.782
09. Nov. 202323,8323,9923,7523,9223,9211.703
08. Nov. 202324,2424,2423,7523,9323,9313.767
07. Nov. 202324,7324,7324,1324,1324,1315.010
06. Nov. 202325,4325,4324,9825,0825,0824.820
03. Nov. 202325,9025,9025,3425,3525,358.476
02. Nov. 202325,1725,5124,9325,5125,5117.122
01. Nov. 202325,1825,5825,1625,3725,3740.153
31. Okt. 202325,0125,2024,7725,1625,163.382
30. Okt. 202325,1725,2324,7324,8624,8613.874
27. Okt. 202325,7325,7424,9224,9424,947.930
26. Okt. 202325,4725,6725,0725,4225,4210.141
25. Okt. 202325,4125,6025,3325,4225,425.199
24. Okt. 202325,6225,8525,5225,6025,604.040
23. Okt. 202326,0226,0625,7025,8625,8626.129
20. Okt. 202326,4126,6026,1526,3926,3915.916
19. Okt. 202326,6026,6226,2826,5726,5722.223
18. Okt. 202326,6026,8126,5026,7226,7221.607
17. Okt. 202326,1726,5026,1326,3226,3211.487
16. Okt. 202326,3026,4226,0826,3026,3024.385
13. Okt. 202325,6726,2025,6526,1626,1630.781
12. Okt. 202325,1125,6125,1125,5725,5716.026
11. Okt. 202325,3725,5324,8324,9224,9222.216
10. Okt. 202325,1725,3725,1325,3725,37105.320
09. Okt. 202324,6125,2624,6125,1725,1724.906
06. Okt. 202323,8224,0823,8124,0824,0812.813
05. Okt. 202323,6223,8523,4023,7223,72212.317
04. Okt. 202324,6024,6023,6323,7623,7625.824
03. Okt. 202324,7024,7024,4324,5724,5725.852
02. Okt. 202325,3425,5024,7525,0825,0812.316
29. Sept. 202325,8625,9225,3525,4625,467.199
28. Sept. 202326,0726,0825,7726,0026,0022.014
27. Sept. 202325,1825,8325,1225,8025,8058.799
26. Sept. 202324,7125,0724,5824,9424,9412.532
25. Sept. 202324,4924,9024,4224,7524,7516.876
22. Sept. 202324,5124,7324,4024,4924,497.899
21. Sept. 202324,8324,9024,4124,5524,5538.957
20. Sept. 202325,1925,3024,9925,1425,1414.124
19. Sept. 202325,6125,8325,4225,4425,4437.703
18. Sept. 202325,7325,8625,4625,5925,5917.379
15. Sept. 202326,0026,1425,7225,8225,8212.186
14. Sept. 202325,5126,0025,4225,8625,8613.113
13. Sept. 202325,6125,7425,4125,4725,4717.713
12. Sept. 202325,1025,5625,0825,5525,5512.814
11. Sept. 202325,7025,8325,2525,2825,2814.116
08. Sept. 202325,4725,7625,1725,7625,766.426
07. Sept. 202325,6425,7225,5225,6425,642.829
06. Sept. 202325,6425,7525,4925,6225,624.684
05. Sept. 202325,3525,8625,2825,8425,845.721
04. Sept. 202325,4625,5425,3225,5425,546.968
01. Sept. 202324,9825,4324,9525,4325,4314.654
31. Aug. 202324,5324,9224,5324,8824,8869.017
30. Aug. 202324,5824,7024,4524,4524,455.773
29. Aug. 202324,5024,5524,4124,4824,482.677
28. Aug. 202324,2624,6224,2224,4524,4512.685
25. Aug. 202324,1724,3024,0424,1024,103.276
24. Aug. 202324,2024,2123,9824,0824,0814.309
23. Aug. 202324,4324,4323,8024,2824,2826.383
22. Aug. 202324,3224,6424,3224,6024,603.069
21. Aug. 202324,5224,7424,4524,4624,468.819
18. Aug. 202324,5024,6824,2024,6824,6819.071
17. Aug. 202324,2324,6524,1124,6524,6514.128
16. Aug. 202324,1424,3023,9624,2324,235.967
15. Aug. 202324,5224,5224,0024,4024,4021.637
14. Aug. 202324,5324,6124,3224,4124,419.077
11. Aug. 202324,3524,5524,1324,5524,5510.030
10. Aug. 202324,6424,7124,4024,7024,7012.789
09. Aug. 202324,1024,6624,1024,4724,4739.412
08. Aug. 202323,7523,9023,6123,8823,8886.024
07. Aug. 202324,0124,1323,9424,0624,0629.013
04. Aug. 202323,9624,0923,9124,0824,0815.551
03. Aug. 202323,4624,0023,3623,9523,9514.565
02. Aug. 202323,8823,9923,4323,6123,616.681
01. Aug. 202324,0124,0323,6323,7423,7439.460
31. Juli 202323,6624,0423,6624,0224,0232.810
28. Juli 202323,6223,6423,4023,4023,403.974
27. Juli 202323,4223,8023,3523,6723,6716.544
26. Juli 202323,3923,4723,2423,3823,3815.960
25. Juli 202323,2823,4023,1423,3523,3530.527
24. Juli 202322,6523,2622,6523,2623,2622.698
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...