Deutsche Märkte schließen in 7 Stunden 47 Minuten

iShares J.P. Morgan $ EM Bond EUR Hedged UCITS ETF (Dist) (IS3C.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
65,43-0,04 (-0,06%)
Ab 09:23AM CEST. Markt geöffnet.
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 202465,4565,4565,3165,4365,432.915
17. Apr. 202465,0465,5664,9765,4765,4730.711
16. Apr. 202465,2565,2564,8664,9564,9564.105
15. Apr. 202466,0966,0965,4265,4965,4941.826
12. Apr. 202466,2866,3966,1066,1066,1059.061
11. Apr. 202466,5166,5166,0566,0566,0536.030
10. Apr. 202467,5067,5166,7166,7766,7716.370
09. Apr. 202467,1467,4366,9567,3367,3314.376
08. Apr. 202466,9967,0066,7166,9366,936.774
05. Apr. 202467,0767,0766,7966,8766,8716.346
04. Apr. 202466,9767,2466,8767,0867,0831.705
03. Apr. 202466,8066,8066,4566,7266,7214.992
02. Apr. 202467,3967,3966,3866,6366,6317.349
28. März 202467,3367,3367,1767,2267,227.788
27. März 202467,2867,2867,0267,2767,279.911
26. März 202467,1067,2867,0267,1467,1410.855
25. März 202467,2967,2967,0067,1067,107.482
22. März 202467,0067,3367,0067,2267,2229.941
21. März 202466,8167,2266,8167,0867,0821.104
20. März 202466,5366,5366,4066,4966,497.121
19. März 202466,0866,3966,0466,3966,399.967
18. März 202466,1966,2866,0766,1666,1610.387
15. März 202466,3366,3466,1166,1766,1719.757
14. März 202466,7766,7766,3066,3566,3527.884
13. März 202467,0867,0866,8267,0467,049.894
12. März 202466,9867,1366,8166,9066,9012.553
11. März 202467,2567,2566,9967,0267,0211.111
08. März 202467,1367,3367,0167,2067,2022.180
07. März 202466,8367,1666,8067,0167,017.563
06. März 202466,7766,9666,6166,9466,948.160
05. März 202466,6466,6866,4266,6266,629.955
04. März 202466,5566,5766,2966,5166,516.815
01. März 202466,3966,4666,1366,4166,419.955
29. Feb. 202466,1066,3165,7866,2566,2517.496
28. Feb. 202466,0166,0165,7165,8665,8611.588
27. Feb. 202465,9766,0665,7765,8465,8415.882
26. Feb. 202466,0166,2565,9765,9865,9811.090
23. Feb. 202465,4966,0665,4966,0666,064.890
22. Feb. 202465,6365,7165,3865,5965,599.813
21. Feb. 202465,4465,5565,3565,4965,4913.522
20. Feb. 202465,3165,4865,1765,4565,458.586
19. Feb. 202465,4065,4065,2565,3265,329.778
16. Feb. 202465,6965,7365,3165,5465,5430.884
15. Feb. 202465,4465,7265,4065,5865,5812.050
14. Feb. 202465,4065,5165,2865,5165,5111.987
13. Feb. 202466,0766,0765,1565,3865,386.384
12. Feb. 202466,0666,0665,8465,9665,965.428
09. Feb. 202465,8366,0665,7365,8165,8118.959
08. Feb. 202466,0066,1665,8765,9665,9614.162
07. Feb. 202466,0366,1065,8966,0266,0227.197
06. Feb. 202465,5566,0365,4666,0366,0314.469
05. Feb. 202465,9966,0265,4465,4665,467.337
02. Feb. 202466,6666,6865,9566,0666,067.448
01. Feb. 202466,1666,7166,0066,5766,579.046
31. Jan. 202466,2666,3766,0066,2266,228.632
30. Jan. 202466,1266,1465,9065,9865,9819.203
29. Jan. 202465,7365,9865,6865,7665,768.046
26. Jan. 202465,7565,7865,4965,6865,6842.397
25. Jan. 202465,3965,5965,1565,5965,598.923
24. Jan. 202465,7165,7165,2565,2565,2510.404
23. Jan. 202465,8465,8465,1865,2665,2612.528
22. Jan. 202465,7865,8665,5665,7265,7219.327
19. Jan. 202465,7965,8365,4565,5565,5513.467
18. Jan. 202465,5365,9665,5365,7265,725.985
17. Jan. 202465,8165,9465,4665,6965,6912.784
16. Jan. 202466,2366,4066,0066,1166,1128.167
15. Jan. 202466,2666,5766,2666,3966,3913.673
12. Jan. 202466,4066,6366,1766,4866,4835.405
11. Jan. 202466,0466,2065,8165,9065,9016.289
10. Jan. 202465,6666,1165,5365,9665,967.978
09. Jan. 202465,8365,8365,5465,6265,629.046
08. Jan. 202465,5866,0465,5865,9665,965.421
05. Jan. 202466,0566,3865,4466,1866,188.948
04. Jan. 202466,6066,6065,9566,0366,036.837
03. Jan. 202466,7366,7365,8866,1066,1029.855
02. Jan. 202467,3267,3266,7566,7766,779.808
29. Dez. 202367,5167,5367,2867,3267,322.830
28. Dez. 202367,4067,7467,4067,4967,494.513
27. Dez. 202367,8067,8067,4167,6967,6910.681
22. Dez. 202367,1567,4767,1567,2067,2014.863
21. Dez. 202367,1967,5767,1967,4567,4511.627
20. Dez. 202367,5167,5167,1967,1967,199.022
19. Dez. 202367,0967,4467,0567,3467,348.169
18. Dez. 202367,0167,3766,9867,1067,1021.788
15. Dez. 202367,1867,3066,9767,1367,1310.724
14. Dez. 202366,7467,2466,6567,1367,1342.669
13. Dez. 202365,8565,9865,7165,9665,969.334
12. Dez. 202365,6165,8565,4765,6065,605.781
11. Dez. 202365,8065,8065,5065,5265,5210.940
08. Dez. 202365,9565,9565,4565,6465,6410.185
07. Dez. 202365,7366,1265,7166,0166,0115.667
06. Dez. 202365,3865,3865,3865,3865,38-
05. Dez. 202365,3865,3865,3865,3865,38-
04. Dez. 202365,3865,3865,3865,3865,38-
01. Dez. 202364,7765,3864,6865,3865,3821.902
30. Nov. 202365,1065,1064,6664,7864,7813.865
29. Nov. 202365,0265,1264,7464,9164,9113.375
28. Nov. 202364,2264,4664,1764,4664,4626.435
27. Nov. 202364,0264,2463,9964,2464,246.543
24. Nov. 202364,1064,2463,9764,2264,226.236
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...