Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.920,77 -50,52 (-0,20%)
iShares J.P. Morgan $ EM Bond EUR Hedged UCITS ETF (Dist) (IS3C.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 63,39 | 63,81 | 63,39 | 63,81 | 63,81 | 9.137 |
| 21. Sept. 2023 | 64,03 | 64,03 | 63,37 | 63,46 | 63,46 | 11.413 |
| 20. Sept. 2023 | 63,92 | 64,39 | 63,92 | 64,39 | 64,39 | 7.117 |
| 19. Sept. 2023 | 64,13 | 64,19 | 63,99 | 64,03 | 64,03 | 10.658 |
| 18. Sept. 2023 | 63,89 | 64,21 | 63,89 | 64,14 | 64,14 | 8.951 |
| 15. Sept. 2023 | 64,58 | 64,58 | 64,11 | 64,22 | 64,22 | 14.194 |
| 14. Sept. 2023 | 64,17 | 64,65 | 64,17 | 64,48 | 64,48 | 14.833 |
| 13. Sept. 2023 | 64,54 | 64,63 | 64,33 | 64,63 | 64,63 | 4.131 |
| 12. Sept. 2023 | 64,49 | 64,61 | 64,46 | 64,56 | 64,56 | 2.805 |
| 11. Sept. 2023 | 64,75 | 64,77 | 64,49 | 64,51 | 64,51 | 5.078 |
| 08. Sept. 2023 | 64,64 | 64,96 | 64,54 | 64,83 | 64,83 | 3.182 |
| 07. Sept. 2023 | 64,12 | 64,47 | 64,12 | 64,44 | 64,44 | 5.181 |
| 06. Sept. 2023 | 64,45 | 64,54 | 64,26 | 64,26 | 64,26 | 5.418 |
| 05. Sept. 2023 | 65,02 | 65,02 | 64,53 | 64,61 | 64,61 | 7.305 |
| 04. Sept. 2023 | 65,15 | 65,15 | 64,86 | 65,01 | 65,01 | 3.595 |
| 01. Sept. 2023 | 65,29 | 65,58 | 64,80 | 65,06 | 65,06 | 6.404 |
| 31. Aug. 2023 | 65,36 | 65,45 | 65,13 | 65,20 | 65,20 | 6.590 |
| 30. Aug. 2023 | 65,26 | 65,37 | 65,11 | 65,30 | 65,30 | 11.718 |
| 29. Aug. 2023 | 64,78 | 65,22 | 64,78 | 65,19 | 65,19 | 4.012 |
| 28. Aug. 2023 | 64,72 | 64,98 | 64,45 | 64,76 | 64,76 | 30.471 |
| 25. Aug. 2023 | 64,43 | 64,78 | 64,37 | 64,57 | 64,57 | 5.168 |
| 24. Aug. 2023 | 65,02 | 65,10 | 64,61 | 64,62 | 64,62 | 6.924 |
| 23. Aug. 2023 | 63,83 | 64,71 | 63,83 | 64,71 | 64,71 | 6.283 |
| 22. Aug. 2023 | 63,65 | 64,08 | 63,65 | 63,93 | 63,93 | 6.465 |
| 21. Aug. 2023 | 64,18 | 64,18 | 63,69 | 63,69 | 63,69 | 4.151 |
| 18. Aug. 2023 | 64,35 | 64,35 | 63,96 | 64,20 | 64,20 | 16.168 |
| 17. Aug. 2023 | 64,23 | 64,30 | 63,98 | 63,99 | 63,99 | 2.966 |
| 16. Aug. 2023 | 64,90 | 64,90 | 64,60 | 64,67 | 64,67 | 8.924 |
| 15. Aug. 2023 | 65,23 | 65,23 | 64,65 | 64,74 | 64,74 | 8.187 |
| 14. Aug. 2023 | 65,77 | 65,78 | 65,19 | 65,26 | 65,26 | 6.696 |
| 11. Aug. 2023 | 66,06 | 66,06 | 65,62 | 65,66 | 65,66 | 4.063 |
| 10. Aug. 2023 | 66,25 | 66,33 | 65,89 | 66,16 | 66,16 | 3.748 |
| 09. Aug. 2023 | 66,16 | 66,16 | 65,91 | 66,08 | 66,08 | 4.584 |
| 08. Aug. 2023 | 66,00 | 66,04 | 65,90 | 65,94 | 65,94 | 2.353 |
| 07. Aug. 2023 | 66,16 | 66,16 | 65,81 | 65,83 | 65,83 | 4.387 |
| 04. Aug. 2023 | 65,18 | 65,99 | 65,08 | 65,94 | 65,94 | 4.306 |
| 03. Aug. 2023 | 65,55 | 65,65 | 65,14 | 65,23 | 65,23 | 7.243 |
| 02. Aug. 2023 | 66,19 | 66,19 | 65,45 | 65,64 | 65,64 | 3.704 |
| 01. Aug. 2023 | 66,91 | 66,96 | 66,28 | 66,28 | 66,28 | 16.798 |
| 31. Juli 2023 | 66,80 | 66,94 | 66,73 | 66,88 | 66,88 | 3.097 |
| 28. Juli 2023 | 66,18 | 66,78 | 65,94 | 66,70 | 66,70 | 5.540 |
| 27. Juli 2023 | 66,87 | 66,87 | 66,40 | 66,52 | 66,52 | 3.035 |
| 26. Juli 2023 | 66,51 | 66,72 | 66,38 | 66,52 | 66,52 | 6.246 |
| 25. Juli 2023 | 66,60 | 66,70 | 66,24 | 66,37 | 66,37 | 5.826 |
| 24. Juli 2023 | 66,32 | 66,77 | 66,21 | 66,68 | 66,68 | 19.700 |
| 21. Juli 2023 | 66,23 | 66,42 | 66,00 | 66,40 | 66,40 | 2.298 |
| 20. Juli 2023 | 66,61 | 66,61 | 66,06 | 66,20 | 66,20 | 5.015 |
| 19. Juli 2023 | 66,87 | 66,97 | 66,68 | 66,69 | 66,69 | 5.159 |
| 18. Juli 2023 | 66,46 | 66,71 | 66,46 | 66,68 | 66,68 | 10.851 |
| 17. Juli 2023 | 66,56 | 66,56 | 66,12 | 66,39 | 66,39 | 8.772 |
| 14. Juli 2023 | 66,63 | 66,68 | 66,42 | 66,54 | 66,54 | 13.396 |
| 13. Juli 2023 | 66,19 | 66,63 | 66,11 | 66,61 | 66,61 | 7.686 |
| 12. Juli 2023 | 65,81 | 66,37 | 65,51 | 66,32 | 66,32 | 3.515 |
| 11. Juli 2023 | 65,38 | 65,59 | 65,28 | 65,50 | 65,50 | 12.775 |
| 10. Juli 2023 | 64,98 | 65,18 | 64,82 | 65,07 | 65,07 | 14.913 |
| 07. Juli 2023 | 65,15 | 65,16 | 64,78 | 64,97 | 64,97 | 22.537 |
| 06. Juli 2023 | 65,84 | 65,84 | 64,88 | 65,00 | 65,00 | 7.738 |
| 05. Juli 2023 | 66,28 | 66,28 | 65,96 | 66,15 | 66,15 | 3.507 |
| 04. Juli 2023 | 66,34 | 66,34 | 66,16 | 66,33 | 66,33 | 1.641 |
| 03. Juli 2023 | 66,18 | 66,31 | 66,05 | 66,20 | 66,20 | 15.624 |
| 30. Juni 2023 | 65,70 | 66,18 | 65,58 | 66,18 | 66,18 | 7.149 |
| 29. Juni 2023 | 66,05 | 66,05 | 65,63 | 65,76 | 65,76 | 2.797 |
| 28. Juni 2023 | 66,03 | 66,06 | 65,89 | 65,96 | 65,96 | 5.354 |
| 27. Juni 2023 | 66,20 | 66,20 | 65,88 | 65,98 | 65,98 | 2.108 |
| 26. Juni 2023 | 66,03 | 66,10 | 65,91 | 66,04 | 66,04 | 6.356 |
| 23. Juni 2023 | 65,60 | 65,97 | 65,60 | 65,80 | 65,80 | 12.749 |
| 22. Juni 2023 | 65,69 | 65,96 | 65,69 | 65,75 | 65,75 | 4.814 |
| 21. Juni 2023 | 65,60 | 65,73 | 65,52 | 65,69 | 65,69 | 5.480 |
| 20. Juni 2023 | 65,46 | 65,78 | 65,46 | 65,69 | 65,69 | 4.080 |
| 19. Juni 2023 | 65,74 | 65,76 | 65,43 | 65,48 | 65,48 | 5.148 |
| 16. Juni 2023 | 65,70 | 65,87 | 65,60 | 65,72 | 65,72 | 3.823 |
| 15. Juni 2023 | 65,67 | 65,85 | 65,33 | 65,72 | 65,72 | 12.574 |
| 14. Juni 2023 | 65,62 | 66,01 | 65,62 | 65,96 | 65,96 | 12.290 |
| 13. Juni 2023 | 66,00 | 66,13 | 65,75 | 65,81 | 65,81 | 17.197 |
| 12. Juni 2023 | 65,61 | 65,81 | 65,31 | 65,67 | 65,67 | 13.961 |
| 09. Juni 2023 | 65,47 | 65,66 | 65,47 | 65,56 | 65,56 | 1.816 |
| 08. Juni 2023 | 65,32 | 65,52 | 65,11 | 65,45 | 65,45 | 3.088 |
| 07. Juni 2023 | 65,65 | 65,70 | 65,37 | 65,43 | 65,43 | 3.429 |
| 06. Juni 2023 | 65,32 | 65,59 | 65,30 | 65,51 | 65,51 | 4.087 |
| 05. Juni 2023 | 65,33 | 65,51 | 65,02 | 65,46 | 65,46 | 6.277 |
| 02. Juni 2023 | 65,32 | 65,51 | 65,08 | 65,44 | 65,44 | 8.022 |
| 01. Juni 2023 | 65,03 | 65,14 | 64,80 | 65,14 | 65,14 | 4.135 |
| 31. Mai 2023 | 64,87 | 65,11 | 64,82 | 64,90 | 64,90 | 3.899 |
| 30. Mai 2023 | 64,70 | 64,98 | 64,70 | 64,95 | 64,95 | 4.380 |
| 29. Mai 2023 | 64,80 | 64,80 | 64,38 | 64,68 | 64,68 | 1.468 |
| 26. Mai 2023 | 64,38 | 64,58 | 64,14 | 64,41 | 64,41 | 13.971 |
| 25. Mai 2023 | 64,50 | 64,64 | 64,41 | 64,49 | 64,49 | 1.916 |
| 24. Mai 2023 | 64,65 | 64,84 | 64,39 | 64,64 | 64,64 | 3.845 |
| 23. Mai 2023 | 64,44 | 64,70 | 64,40 | 64,61 | 64,61 | 2.231 |
| 22. Mai 2023 | 64,76 | 64,77 | 64,52 | 64,63 | 64,63 | 4.661 |
| 19. Mai 2023 | 64,76 | 64,97 | 64,55 | 64,72 | 64,72 | 9.778 |
| 18. Mai 2023 | 65,20 | 65,20 | 64,91 | 64,96 | 64,96 | 1.937 |
| 17. Mai 2023 | 65,30 | 65,32 | 65,10 | 65,14 | 65,14 | 7.033 |
| 16. Mai 2023 | 65,48 | 65,48 | 65,10 | 65,19 | 65,19 | 6.144 |
| 15. Mai 2023 | 65,91 | 65,91 | 65,30 | 65,46 | 65,46 | 5.873 |
| 12. Mai 2023 | 66,12 | 66,14 | 65,78 | 65,87 | 65,87 | 3.552 |
| 11. Mai 2023 | 66,02 | 66,13 | 65,82 | 66,06 | 66,06 | 6.063 |
| 10. Mai 2023 | 65,57 | 66,05 | 65,50 | 65,86 | 65,86 | 4.454 |
| 09. Mai 2023 | 65,53 | 65,70 | 65,50 | 65,61 | 65,61 | 6.349 |
| 08. Mai 2023 | 65,91 | 65,91 | 65,54 | 65,62 | 65,62 | 6.235 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
