Deutsche Märkte schließen in 3 Stunden 11 Minuten

iShares Global Corp Bond UCITS ETF USD (Dist) (IS0X.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
83,28+0,06 (+0,08%)
Ab 01:12PM CEST. Markt geöffnet.
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202282,8183,2882,8183,2883,281.325
26. Sept. 202283,2483,3882,9083,2283,224.900
23. Sept. 202283,3083,6182,5883,0883,083.256
22. Sept. 202283,5283,6582,9382,9782,973.932
21. Sept. 202283,4683,5383,1083,3483,342.072
20. Sept. 202283,3883,3882,6182,6782,671.294
19. Sept. 202283,4283,4282,9983,4283,42372
16. Sept. 202283,2483,5583,0183,0983,091.364
15. Sept. 202284,0984,0983,3583,5183,512.196
14. Sept. 202284,8484,9484,3984,9484,944.488
13. Sept. 202284,6584,7484,1284,4684,46499
12. Sept. 202284,2184,7583,9584,7184,711.550
09. Sept. 202284,6185,1484,3385,0685,061.521
08. Sept. 202285,7585,7584,9485,2585,252.574
07. Sept. 202285,2285,6185,2285,5185,51688
06. Sept. 202285,2985,7084,9985,2885,28531
05. Sept. 202285,4485,7185,3685,6985,695.106
02. Sept. 202285,9585,9585,1785,3785,37285
01. Sept. 202285,4085,4185,0885,4185,411.915
31. Aug. 202286,1286,3385,5085,5085,502.041
30. Aug. 202286,2486,4185,8085,8085,80932
29. Aug. 202286,8686,8686,1086,1086,102.392
26. Aug. 202287,2587,2586,6086,8186,811.206
25. Aug. 202287,0687,1286,7187,1287,121.018
24. Aug. 202287,2587,2586,5086,8286,825.286
23. Aug. 202287,0187,6386,6886,9686,96908
22. Aug. 202287,3787,3786,8887,0187,015.909
19. Aug. 202287,0287,1086,7686,7686,764.014
18. Aug. 202286,5287,2186,5287,1087,101.109
17. Aug. 202287,4787,4786,6586,6586,657.560
16. Aug. 202287,8587,9787,0087,2187,211.210
15. Aug. 202287,4987,8887,1487,6487,6410.675
12. Aug. 202286,3387,2186,1186,8586,852.474
11. Aug. 202286,7986,8686,0786,0786,0714.313
10. Aug. 202286,8187,0086,5486,5786,575.986
09. Aug. 202287,1487,1486,5886,8186,811.549
08. Aug. 202286,8187,4286,8187,1187,111.902
05. Aug. 202287,4787,5086,8987,0387,032.861
04. Aug. 202287,7188,0087,3687,4087,401.608
03. Aug. 202287,6087,6087,1287,5587,553.598
02. Aug. 202287,6387,9787,4887,5987,592.426
01. Aug. 202287,7887,7887,3087,6187,611.068
29. Juli 202287,3487,7887,2087,7887,781.166
28. Juli 202286,7687,8786,7187,8687,863.496
27. Juli 202287,1487,4286,7287,2587,252.254
26. Juli 202286,4887,1786,4886,9686,96330
25. Juli 202286,4886,9986,3186,4986,49859
22. Juli 202285,7486,8985,7486,6986,695.566
21. Juli 202285,2185,8884,8085,8885,88965
20. Juli 202285,1786,0085,1185,5085,5010.051
19. Juli 202285,0785,3584,8185,2085,201.194
18. Juli 202286,2286,2485,4285,6285,625.436
15. Juli 202286,8686,8686,2186,4786,474.140
14. Juli 202286,5386,5386,0486,3386,331.416
13. Juli 202286,2686,5985,6585,9385,931.824
12. Juli 202286,2186,6586,2186,4286,42383
11. Juli 202285,4686,0585,4685,9485,943.454
08. Juli 202285,7986,0085,0785,0785,07906
07. Juli 202285,0385,4984,8585,4985,497.662
06. Juli 202284,9185,7984,8785,2785,271.257
05. Juli 202283,2285,1183,2285,1185,1114.830
04. Juli 202283,7583,8583,4683,7383,731.258
01. Juli 202283,3784,3082,9783,8083,804.045
30. Juni 202282,8783,0482,7882,9782,974.206
29. Juni 202282,2282,4881,8982,4882,483.069
28. Juni 202281,7181,8981,3981,6281,623.582
27. Juni 202281,9382,3581,7881,7881,78771
24. Juni 202282,9882,9882,2982,4682,462.155
23. Juni 202281,5282,8881,5282,6782,672.088
22. Juni 202282,0882,1181,7481,7481,74800
21. Juni 202281,6681,9381,5881,7281,721.524
20. Juni 202281,6282,1981,6281,8081,80504
17. Juni 202282,0382,3281,6882,2182,2121.308
16. Juni 202282,5882,7881,6881,8881,881.259
15. Juni 202281,9082,7281,2882,4582,452.433
14. Juni 202282,6482,6481,7781,9881,981.256
13. Juni 202282,7082,7481,9282,0582,054.265
10. Juni 202282,8783,5882,8782,9782,975.701
09. Juni 202283,0383,5082,7883,1483,141.690
08. Juni 202284,0184,0183,1483,2783,272.699
07. Juni 202282,9383,7482,9383,6483,641.083
06. Juni 202283,3883,6083,3283,4183,41870
03. Juni 202283,6283,6683,1883,3983,391.960
02. Juni 202283,9983,9983,6083,6083,60978
01. Juni 202283,9884,4583,8884,0984,0916.247
31. Mai 202284,2584,3483,9183,9583,95327
30. Mai 202284,4484,4484,0784,1084,101.023
27. Mai 202284,2684,6284,2284,5384,532.041
26. Mai 202284,5784,7284,2384,3384,33600
25. Mai 202284,0384,4284,0184,4284,422.745
24. Mai 202282,9083,8382,9083,7483,742.646
23. Mai 202284,3584,3583,4283,4883,48739
20. Mai 202284,3584,3583,9884,2884,281.298
19. Mai 202284,3284,4884,2284,2284,22271
18. Mai 202284,1584,2783,8884,2084,201.735
17. Mai 202284,4984,7184,0284,0884,081.485
16. Mai 202285,2785,4784,8685,3085,301.732
13. Mai 202285,3485,5885,0185,1485,141.117
12. Mai 202284,7085,6984,7085,4885,482.285
11. Mai 202283,9584,4283,6784,2284,224.443
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...