Deutsche Märkte geschlossen
DAX
15.180,74 +52,47 (+0,35%) Euro Stoxx 50
4.171,44 +7,99 (+0,19%) Dow Jones 30
33.783,65 -302,39 (-0,89%) Gold
1.940,70 -4,60 (-0,24%) EUR/USD
1,0919 +0,0053 (+0,49%) BTC-EUR
21.103,30 -249,61 (-1,17%)
iShares V PLC - iShares Oil & Gas Exploration & Production UCITS ETF USD (Acc) (IS0D.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Feb. 2023 | 23,84 | 23,84 | 23,07 | 23,15 | 23,15 | 14.391 |
| 31. Jan. 2023 | 23,77 | 23,91 | 23,41 | 23,81 | 23,81 | 42.925 |
| 30. Jan. 2023 | 24,10 | 24,14 | 23,74 | 24,03 | 24,03 | 14.260 |
| 27. Jan. 2023 | 24,16 | 24,67 | 24,16 | 24,40 | 24,40 | 40.922 |
| 26. Jan. 2023 | 23,89 | 24,17 | 23,80 | 24,02 | 24,02 | 10.116 |
| 25. Jan. 2023 | 24,02 | 24,07 | 23,47 | 23,77 | 23,77 | 14.124 |
| 24. Jan. 2023 | 24,39 | 24,44 | 24,00 | 24,02 | 24,02 | 17.650 |
| 23. Jan. 2023 | 24,02 | 24,40 | 24,02 | 24,39 | 24,39 | 5.816 |
| 20. Jan. 2023 | 24,11 | 24,19 | 23,92 | 24,19 | 24,19 | 8.407 |
| 19. Jan. 2023 | 23,58 | 23,71 | 23,33 | 23,53 | 23,53 | 29.567 |
| 18. Jan. 2023 | 24,20 | 24,43 | 23,90 | 24,16 | 24,16 | 21.920 |
| 17. Jan. 2023 | 23,75 | 24,09 | 23,70 | 24,05 | 24,05 | 6.377 |
| 16. Jan. 2023 | 23,74 | 23,89 | 23,57 | 23,89 | 23,89 | 16.096 |
| 13. Jan. 2023 | 23,72 | 24,00 | 23,57 | 23,77 | 23,77 | 11.415 |
| 12. Jan. 2023 | 23,26 | 23,81 | 23,26 | 23,70 | 23,70 | 9.151 |
| 11. Jan. 2023 | 23,09 | 23,58 | 23,01 | 23,26 | 23,26 | 13.887 |
| 10. Jan. 2023 | 23,09 | 23,30 | 22,89 | 22,90 | 22,90 | 8.694 |
| 09. Jan. 2023 | 23,35 | 23,60 | 23,28 | 23,38 | 23,38 | 15.393 |
| 06. Jan. 2023 | 22,87 | 23,45 | 22,84 | 23,45 | 23,45 | 8.856 |
| 05. Jan. 2023 | 22,49 | 22,88 | 22,42 | 22,83 | 22,83 | 26.806 |
| 04. Jan. 2023 | 22,42 | 22,75 | 22,10 | 22,72 | 22,72 | 229.837 |
| 03. Jan. 2023 | 24,05 | 24,18 | 23,10 | 23,10 | 23,10 | 12.415 |
| 02. Jan. 2023 | 23,92 | 24,08 | 23,74 | 24,03 | 24,03 | 8.835 |
| 30. Dez. 2022 | 23,40 | 23,50 | 23,27 | 23,38 | 23,38 | 10.408 |
| 29. Dez. 2022 | 23,24 | 23,44 | 23,05 | 23,39 | 23,39 | 37.825 |
| 28. Dez. 2022 | 24,16 | 24,27 | 23,52 | 23,64 | 23,64 | 20.789 |
| 27. Dez. 2022 | 24,16 | 24,27 | 23,95 | 24,16 | 24,16 | 9.111 |
| 23. Dez. 2022 | 23,29 | 23,90 | 23,23 | 23,81 | 23,81 | 11.213 |
| 22. Dez. 2022 | 23,98 | 24,14 | 23,34 | 23,56 | 23,56 | 21.096 |
| 21. Dez. 2022 | 23,33 | 23,84 | 23,29 | 23,75 | 23,75 | 11.621 |
| 20. Dez. 2022 | 22,88 | 23,27 | 22,54 | 23,14 | 23,14 | 7.463 |
| 19. Dez. 2022 | 23,25 | 23,49 | 23,09 | 23,24 | 23,24 | 27.989 |
| 16. Dez. 2022 | 23,48 | 23,48 | 22,91 | 23,02 | 23,02 | 28.871 |
| 15. Dez. 2022 | 23,56 | 23,65 | 23,14 | 23,24 | 23,24 | 12.297 |
| 14. Dez. 2022 | 23,84 | 24,00 | 23,65 | 23,76 | 23,76 | 8.023 |
| 13. Dez. 2022 | 23,63 | 24,00 | 23,50 | 23,85 | 23,85 | 45.908 |
| 12. Dez. 2022 | 22,92 | 23,51 | 22,67 | 23,42 | 23,42 | 37.996 |
| 09. Dez. 2022 | 23,34 | 23,42 | 23,15 | 23,23 | 23,23 | 32.253 |
| 08. Dez. 2022 | 23,80 | 24,26 | 23,42 | 23,42 | 23,42 | 19.308 |
| 07. Dez. 2022 | 24,08 | 24,11 | 23,61 | 23,90 | 23,90 | 49.502 |
| 06. Dez. 2022 | 24,75 | 24,83 | 24,15 | 24,29 | 24,29 | 67.677 |
| 05. Dez. 2022 | 25,54 | 25,86 | 25,05 | 25,18 | 25,18 | 28.729 |
| 02. Dez. 2022 | 25,63 | 25,79 | 25,35 | 25,74 | 25,74 | 15.401 |
| 01. Dez. 2022 | 26,23 | 26,35 | 25,86 | 26,11 | 26,11 | 38.595 |
| 30. Nov. 2022 | 26,28 | 26,61 | 26,11 | 26,35 | 26,35 | 27.375 |
| 29. Nov. 2022 | 25,99 | 26,29 | 25,96 | 25,96 | 25,96 | 19.103 |
| 28. Nov. 2022 | 26,05 | 26,05 | 25,39 | 25,77 | 25,77 | 18.014 |
| 25. Nov. 2022 | 26,50 | 26,77 | 26,50 | 26,58 | 26,58 | 13.293 |
| 24. Nov. 2022 | 26,56 | 26,58 | 26,36 | 26,45 | 26,45 | 14.958 |
| 23. Nov. 2022 | 27,04 | 27,11 | 26,35 | 26,49 | 26,49 | 30.276 |
| 22. Nov. 2022 | 26,23 | 26,85 | 26,17 | 26,85 | 26,85 | 34.822 |
| 21. Nov. 2022 | 26,40 | 26,47 | 25,35 | 25,35 | 25,35 | 48.975 |
| 18. Nov. 2022 | 26,64 | 26,87 | 25,90 | 26,25 | 26,25 | 32.314 |
| 17. Nov. 2022 | 26,82 | 26,82 | 26,14 | 26,34 | 26,34 | 30.495 |
| 16. Nov. 2022 | 27,50 | 27,79 | 27,00 | 27,07 | 27,07 | 12.437 |
| 15. Nov. 2022 | 27,20 | 27,30 | 26,94 | 27,30 | 27,30 | 28.079 |
| 14. Nov. 2022 | 27,50 | 27,79 | 27,26 | 27,51 | 27,51 | 23.732 |
| 11. Nov. 2022 | 27,39 | 27,64 | 27,18 | 27,25 | 27,25 | 28.818 |
| 10. Nov. 2022 | 26,72 | 27,50 | 26,57 | 27,01 | 27,01 | 34.313 |
| 09. Nov. 2022 | 28,06 | 28,17 | 27,13 | 27,31 | 27,31 | 19.206 |
| 08. Nov. 2022 | 28,40 | 28,45 | 27,93 | 28,17 | 28,17 | 21.740 |
| 07. Nov. 2022 | 27,87 | 28,64 | 27,87 | 28,59 | 28,59 | 30.002 |
| 04. Nov. 2022 | 28,57 | 28,84 | 27,74 | 27,81 | 27,81 | 34.474 |
| 03. Nov. 2022 | 27,44 | 28,17 | 27,20 | 28,13 | 28,13 | 19.961 |
| 02. Nov. 2022 | 27,78 | 27,91 | 27,16 | 27,68 | 27,68 | 30.417 |
| 01. Nov. 2022 | 27,96 | 28,09 | 27,60 | 27,83 | 27,83 | 43.707 |
| 31. Okt. 2022 | 26,85 | 27,75 | 26,62 | 27,30 | 27,30 | 40.303 |
| 28. Okt. 2022 | 26,86 | 27,40 | 26,50 | 26,76 | 26,76 | 56.357 |
| 27. Okt. 2022 | 26,90 | 27,68 | 26,90 | 27,56 | 27,56 | 34.370 |
| 26. Okt. 2022 | 26,75 | 27,23 | 26,55 | 27,09 | 27,09 | 22.694 |
| 25. Okt. 2022 | 26,95 | 26,99 | 26,42 | 26,75 | 26,75 | 48.052 |
| 24. Okt. 2022 | 26,75 | 27,07 | 26,27 | 26,85 | 26,85 | 42.376 |
| 21. Okt. 2022 | 26,49 | 26,86 | 26,10 | 26,67 | 26,67 | 90.337 |
| 20. Okt. 2022 | 26,50 | 26,92 | 26,36 | 26,82 | 26,82 | 252.127 |
| 19. Okt. 2022 | 25,47 | 26,00 | 25,34 | 25,93 | 25,93 | 23.872 |
| 18. Okt. 2022 | 25,76 | 25,85 | 25,16 | 25,16 | 25,16 | 15.852 |
| 17. Okt. 2022 | 25,77 | 25,90 | 25,35 | 25,53 | 25,53 | 14.550 |
| 14. Okt. 2022 | 26,67 | 26,85 | 25,59 | 25,77 | 25,77 | 48.291 |
| 13. Okt. 2022 | 25,76 | 26,40 | 25,00 | 26,16 | 26,16 | 62.951 |
| 12. Okt. 2022 | 25,89 | 26,00 | 25,25 | 25,58 | 25,58 | 15.367 |
| 11. Okt. 2022 | 25,74 | 25,89 | 25,33 | 25,89 | 25,89 | 27.618 |
| 10. Okt. 2022 | 26,43 | 26,75 | 25,94 | 26,08 | 26,08 | 65.336 |
| 07. Okt. 2022 | 26,23 | 26,85 | 26,18 | 26,75 | 26,75 | 71.369 |
| 06. Okt. 2022 | 25,87 | 26,33 | 25,44 | 26,23 | 26,23 | 43.308 |
| 05. Okt. 2022 | 25,17 | 25,74 | 25,00 | 25,67 | 25,67 | 89.526 |
| 04. Okt. 2022 | 24,59 | 25,24 | 24,57 | 25,09 | 25,09 | 40.434 |
| 03. Okt. 2022 | 23,38 | 24,34 | 23,38 | 24,24 | 24,24 | 50.546 |
| 30. Sept. 2022 | 23,06 | 23,41 | 22,89 | 23,20 | 23,20 | 27.464 |
| 29. Sept. 2022 | 23,00 | 23,20 | 22,37 | 22,68 | 22,68 | 10.698 |
| 28. Sept. 2022 | 22,27 | 22,88 | 21,86 | 22,85 | 22,85 | 31.205 |
| 27. Sept. 2022 | 22,20 | 22,72 | 22,17 | 22,45 | 22,45 | 29.003 |
| 26. Sept. 2022 | 22,41 | 22,75 | 22,15 | 22,45 | 22,45 | 106.450 |
| 23. Sept. 2022 | 24,10 | 24,19 | 22,61 | 22,73 | 22,73 | 59.467 |
| 22. Sept. 2022 | 24,45 | 25,15 | 24,41 | 24,68 | 24,68 | 16.623 |
| 21. Sept. 2022 | 25,06 | 25,48 | 24,89 | 25,02 | 25,02 | 45.087 |
| 20. Sept. 2022 | 24,82 | 25,20 | 24,38 | 24,42 | 24,42 | 33.980 |
| 19. Sept. 2022 | 24,80 | 24,91 | 24,25 | 24,73 | 24,73 | 41.430 |
| 16. Sept. 2022 | 25,50 | 25,66 | 24,75 | 24,92 | 24,92 | 15.627 |
| 15. Sept. 2022 | 26,33 | 26,60 | 25,70 | 25,91 | 25,91 | 27.124 |
| 14. Sept. 2022 | 25,40 | 26,45 | 25,08 | 26,34 | 26,34 | 32.215 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
