Deutsche Märkte geschlossen

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
66,41+0,16 (+0,24%)
Börsenschluss: 05:36PM CET
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202466,3966,4666,1366,4166,419.955
29. Feb. 2024------
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
23. Nov. 202364,2364,3364,1364,1364,134.107
22. Nov. 202363,9264,2063,9263,9863,987.798
21. Nov. 202363,8964,0763,8564,0364,038.342
20. Nov. 202363,7063,7063,4063,6863,689.870
17. Nov. 202363,3863,6163,3863,4463,444.816
16. Nov. 202363,0763,4562,9063,2163,2112.952
15. Nov. 202363,6363,6963,2663,2663,2616.709
14. Nov. 202362,5263,6962,5163,5663,566.616
13. Nov. 202362,6662,8662,2962,6462,6431.631
10. Nov. 202362,5862,8862,5162,8262,828.074
09. Nov. 202363,3463,3462,9462,9462,945.866
08. Nov. 202362,9563,2862,9363,2063,207.347
07. Nov. 202362,9563,2662,7563,1763,174.137
06. Nov. 202363,5863,5862,9863,0063,0015.265
03. Nov. 202362,7063,6962,7063,6963,695.647
02. Nov. 202362,4763,0462,2162,8762,876.551
01. Nov. 202361,5062,0561,2462,0162,017.102
31. Okt. 202361,6561,7461,4761,5761,5721.091
30. Okt. 202361,6061,6061,2961,3961,397.750
27. Okt. 202361,2761,4561,2561,4161,419.264
26. Okt. 202360,9661,2760,8361,1261,1218.308
25. Okt. 202361,3961,4361,0961,2561,2517.388
24. Okt. 202361,1961,4061,1861,3361,338.815
23. Okt. 202360,7661,1560,3261,1561,1518.816
20. Okt. 202360,6160,7960,5460,6460,646.738
19. Okt. 202360,7660,8360,4860,8360,8317.293
18. Okt. 202361,2361,2360,6160,7160,7124.289
17. Okt. 202361,4861,4861,0861,3461,3428.181
16. Okt. 202361,5161,5661,3561,5561,5528.938
13. Okt. 202361,6761,8661,5461,6161,617.143
12. Okt. 202362,1762,2361,5461,5461,5424.398
11. Okt. 202361,8062,3861,8062,2662,269.216
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...