Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.928,44 +656,67 (+1,63%)
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:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 22,68 | 22,90 | 22,61 | 22,79 | 22,79 | 12.431 |
| 07. Dez. 2023 | 22,67 | 22,75 | 22,51 | 22,55 | 22,55 | 14.495 |
| 06. Dez. 2023 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 05. Dez. 2023 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 04. Dez. 2023 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 01. Dez. 2023 | 23,65 | 23,98 | 23,56 | 23,98 | 23,98 | 7.684 |
| 30. Nov. 2023 | 23,39 | 23,85 | 23,33 | 23,34 | 23,34 | 19.796 |
| 29. Nov. 2023 | 23,44 | 23,58 | 23,26 | 23,27 | 23,27 | 21.216 |
| 28. Nov. 2023 | 23,34 | 23,68 | 23,27 | 23,68 | 23,68 | 7.943 |
| 27. Nov. 2023 | 23,50 | 23,50 | 23,38 | 23,40 | 23,40 | 5.923 |
| 24. Nov. 2023 | 23,50 | 23,76 | 23,50 | 23,70 | 23,70 | 7.823 |
| 23. Nov. 2023 | 23,42 | 23,56 | 23,28 | 23,37 | 23,37 | 5.430 |
| 22. Nov. 2023 | 23,65 | 23,78 | 23,17 | 23,25 | 23,25 | 12.264 |
| 21. Nov. 2023 | 23,68 | 23,68 | 23,45 | 23,65 | 23,65 | 13.160 |
| 20. Nov. 2023 | 23,75 | 23,98 | 23,64 | 23,77 | 23,77 | 8.800 |
| 17. Nov. 2023 | 23,34 | 23,68 | 23,34 | 23,66 | 23,66 | 9.508 |
| 16. Nov. 2023 | 23,84 | 23,84 | 23,02 | 23,02 | 23,02 | 9.382 |
| 15. Nov. 2023 | 24,07 | 24,18 | 23,84 | 24,15 | 24,15 | 39.131 |
| 14. Nov. 2023 | 24,06 | 24,08 | 23,85 | 24,05 | 24,05 | 5.004 |
| 13. Nov. 2023 | 23,80 | 24,10 | 23,74 | 24,01 | 24,01 | 7.579 |
| 10. Nov. 2023 | 23,77 | 23,97 | 23,72 | 23,87 | 23,87 | 6.782 |
| 09. Nov. 2023 | 23,83 | 23,99 | 23,75 | 23,92 | 23,92 | 11.703 |
| 08. Nov. 2023 | 24,24 | 24,24 | 23,75 | 23,93 | 23,93 | 13.767 |
| 07. Nov. 2023 | 24,73 | 24,73 | 24,13 | 24,13 | 24,13 | 15.010 |
| 06. Nov. 2023 | 25,43 | 25,43 | 24,98 | 25,08 | 25,08 | 24.820 |
| 03. Nov. 2023 | 25,90 | 25,90 | 25,34 | 25,35 | 25,35 | 8.476 |
| 02. Nov. 2023 | 25,17 | 25,51 | 24,93 | 25,51 | 25,51 | 17.122 |
| 01. Nov. 2023 | 25,18 | 25,58 | 25,16 | 25,37 | 25,37 | 40.153 |
| 31. Okt. 2023 | 25,01 | 25,20 | 24,77 | 25,16 | 25,16 | 3.382 |
| 30. Okt. 2023 | 25,17 | 25,23 | 24,73 | 24,86 | 24,86 | 13.874 |
| 27. Okt. 2023 | 25,73 | 25,74 | 24,92 | 24,94 | 24,94 | 7.930 |
| 26. Okt. 2023 | 25,47 | 25,67 | 25,07 | 25,42 | 25,42 | 10.141 |
| 25. Okt. 2023 | 25,41 | 25,60 | 25,33 | 25,42 | 25,42 | 5.199 |
| 24. Okt. 2023 | 25,62 | 25,85 | 25,52 | 25,60 | 25,60 | 4.040 |
| 23. Okt. 2023 | 26,02 | 26,06 | 25,70 | 25,86 | 25,86 | 26.129 |
| 20. Okt. 2023 | 26,41 | 26,60 | 26,15 | 26,39 | 26,39 | 15.916 |
| 19. Okt. 2023 | 26,60 | 26,62 | 26,28 | 26,57 | 26,57 | 22.223 |
| 18. Okt. 2023 | 26,60 | 26,81 | 26,50 | 26,72 | 26,72 | 21.607 |
| 17. Okt. 2023 | 26,17 | 26,50 | 26,13 | 26,32 | 26,32 | 11.487 |
| 16. Okt. 2023 | 26,30 | 26,42 | 26,08 | 26,30 | 26,30 | 24.385 |
| 13. Okt. 2023 | 25,67 | 26,20 | 25,65 | 26,16 | 26,16 | 30.781 |
| 12. Okt. 2023 | 25,11 | 25,61 | 25,11 | 25,57 | 25,57 | 16.026 |
| 11. Okt. 2023 | 25,37 | 25,53 | 24,83 | 24,92 | 24,92 | 22.216 |
| 10. Okt. 2023 | 25,17 | 25,37 | 25,13 | 25,37 | 25,37 | 105.320 |
| 09. Okt. 2023 | 24,61 | 25,26 | 24,61 | 25,17 | 25,17 | 24.906 |
| 06. Okt. 2023 | 23,82 | 24,08 | 23,81 | 24,08 | 24,08 | 12.813 |
| 05. Okt. 2023 | 23,62 | 23,85 | 23,40 | 23,72 | 23,72 | 212.317 |
| 04. Okt. 2023 | 24,60 | 24,60 | 23,63 | 23,76 | 23,76 | 25.824 |
| 03. Okt. 2023 | 24,70 | 24,70 | 24,43 | 24,57 | 24,57 | 25.852 |
| 02. Okt. 2023 | 25,34 | 25,50 | 24,75 | 25,08 | 25,08 | 12.316 |
| 29. Sept. 2023 | 25,86 | 25,92 | 25,35 | 25,46 | 25,46 | 7.199 |
| 28. Sept. 2023 | 26,07 | 26,08 | 25,77 | 26,00 | 26,00 | 22.014 |
| 27. Sept. 2023 | 25,18 | 25,83 | 25,12 | 25,80 | 25,80 | 58.799 |
| 26. Sept. 2023 | 24,71 | 25,07 | 24,58 | 24,94 | 24,94 | 12.532 |
| 25. Sept. 2023 | 24,49 | 24,90 | 24,42 | 24,75 | 24,75 | 16.876 |
| 22. Sept. 2023 | 24,51 | 24,73 | 24,40 | 24,49 | 24,49 | 7.899 |
| 21. Sept. 2023 | 24,83 | 24,90 | 24,41 | 24,55 | 24,55 | 38.957 |
| 20. Sept. 2023 | 25,19 | 25,30 | 24,99 | 25,14 | 25,14 | 14.124 |
| 19. Sept. 2023 | 25,61 | 25,83 | 25,42 | 25,44 | 25,44 | 37.703 |
| 18. Sept. 2023 | 25,73 | 25,86 | 25,46 | 25,59 | 25,59 | 17.379 |
| 15. Sept. 2023 | 26,00 | 26,14 | 25,72 | 25,82 | 25,82 | 12.186 |
| 14. Sept. 2023 | 25,51 | 26,00 | 25,42 | 25,86 | 25,86 | 13.113 |
| 13. Sept. 2023 | 25,61 | 25,74 | 25,41 | 25,47 | 25,47 | 17.713 |
| 12. Sept. 2023 | 25,10 | 25,56 | 25,08 | 25,55 | 25,55 | 12.814 |
| 11. Sept. 2023 | 25,70 | 25,83 | 25,25 | 25,28 | 25,28 | 14.116 |
| 08. Sept. 2023 | 25,47 | 25,76 | 25,17 | 25,76 | 25,76 | 6.426 |
| 07. Sept. 2023 | 25,64 | 25,72 | 25,52 | 25,64 | 25,64 | 2.829 |
| 06. Sept. 2023 | 25,64 | 25,75 | 25,49 | 25,62 | 25,62 | 4.684 |
| 05. Sept. 2023 | 25,35 | 25,86 | 25,28 | 25,84 | 25,84 | 5.721 |
| 04. Sept. 2023 | 25,46 | 25,54 | 25,32 | 25,54 | 25,54 | 6.968 |
| 01. Sept. 2023 | 24,98 | 25,43 | 24,95 | 25,43 | 25,43 | 14.654 |
| 31. Aug. 2023 | 24,53 | 24,92 | 24,53 | 24,88 | 24,88 | 69.017 |
| 30. Aug. 2023 | 24,58 | 24,70 | 24,45 | 24,45 | 24,45 | 5.773 |
| 29. Aug. 2023 | 24,50 | 24,55 | 24,41 | 24,48 | 24,48 | 2.677 |
| 28. Aug. 2023 | 24,26 | 24,62 | 24,22 | 24,45 | 24,45 | 12.685 |
| 25. Aug. 2023 | 24,17 | 24,30 | 24,04 | 24,10 | 24,10 | 3.276 |
| 24. Aug. 2023 | 24,20 | 24,21 | 23,98 | 24,08 | 24,08 | 14.309 |
| 23. Aug. 2023 | 24,43 | 24,43 | 23,80 | 24,28 | 24,28 | 26.383 |
| 22. Aug. 2023 | 24,32 | 24,64 | 24,32 | 24,60 | 24,60 | 3.069 |
| 21. Aug. 2023 | 24,52 | 24,74 | 24,45 | 24,46 | 24,46 | 8.819 |
| 18. Aug. 2023 | 24,50 | 24,68 | 24,20 | 24,68 | 24,68 | 19.071 |
| 17. Aug. 2023 | 24,23 | 24,65 | 24,11 | 24,65 | 24,65 | 14.128 |
| 16. Aug. 2023 | 24,14 | 24,30 | 23,96 | 24,23 | 24,23 | 5.967 |
| 15. Aug. 2023 | 24,52 | 24,52 | 24,00 | 24,40 | 24,40 | 21.637 |
| 14. Aug. 2023 | 24,53 | 24,61 | 24,32 | 24,41 | 24,41 | 9.077 |
| 11. Aug. 2023 | 24,35 | 24,55 | 24,13 | 24,55 | 24,55 | 10.030 |
| 10. Aug. 2023 | 24,64 | 24,71 | 24,40 | 24,70 | 24,70 | 12.789 |
| 09. Aug. 2023 | 24,10 | 24,66 | 24,10 | 24,47 | 24,47 | 39.412 |
| 08. Aug. 2023 | 23,75 | 23,90 | 23,61 | 23,88 | 23,88 | 86.024 |
| 07. Aug. 2023 | 24,01 | 24,13 | 23,94 | 24,06 | 24,06 | 29.013 |
| 04. Aug. 2023 | 23,96 | 24,09 | 23,91 | 24,08 | 24,08 | 15.551 |
| 03. Aug. 2023 | 23,46 | 24,00 | 23,36 | 23,95 | 23,95 | 14.565 |
| 02. Aug. 2023 | 23,88 | 23,99 | 23,43 | 23,61 | 23,61 | 6.681 |
| 01. Aug. 2023 | 24,01 | 24,03 | 23,63 | 23,74 | 23,74 | 39.460 |
| 31. Juli 2023 | 23,66 | 24,04 | 23,66 | 24,02 | 24,02 | 32.810 |
| 28. Juli 2023 | 23,62 | 23,64 | 23,40 | 23,40 | 23,40 | 3.974 |
| 27. Juli 2023 | 23,42 | 23,80 | 23,35 | 23,67 | 23,67 | 16.544 |
| 26. Juli 2023 | 23,39 | 23,47 | 23,24 | 23,38 | 23,38 | 15.960 |
| 25. Juli 2023 | 23,28 | 23,40 | 23,14 | 23,35 | 23,35 | 30.527 |
| 24. Juli 2023 | 22,65 | 23,26 | 22,65 | 23,26 | 23,26 | 22.698 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
