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
63,81+0,36 (+0,56%)
Börsenschluss: 05:36PM CEST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202363,3963,8163,3963,8163,819.137
21. Sept. 202364,0364,0363,3763,4663,4611.413
20. Sept. 202363,9264,3963,9264,3964,397.117
19. Sept. 202364,1364,1963,9964,0364,0310.658
18. Sept. 202363,8964,2163,8964,1464,148.951
15. Sept. 202364,5864,5864,1164,2264,2214.194
14. Sept. 202364,1764,6564,1764,4864,4814.833
13. Sept. 202364,5464,6364,3364,6364,634.131
12. Sept. 202364,4964,6164,4664,5664,562.805
11. Sept. 202364,7564,7764,4964,5164,515.078
08. Sept. 202364,6464,9664,5464,8364,833.182
07. Sept. 202364,1264,4764,1264,4464,445.181
06. Sept. 202364,4564,5464,2664,2664,265.418
05. Sept. 202365,0265,0264,5364,6164,617.305
04. Sept. 202365,1565,1564,8665,0165,013.595
01. Sept. 202365,2965,5864,8065,0665,066.404
31. Aug. 202365,3665,4565,1365,2065,206.590
30. Aug. 202365,2665,3765,1165,3065,3011.718
29. Aug. 202364,7865,2264,7865,1965,194.012
28. Aug. 202364,7264,9864,4564,7664,7630.471
25. Aug. 202364,4364,7864,3764,5764,575.168
24. Aug. 202365,0265,1064,6164,6264,626.924
23. Aug. 202363,8364,7163,8364,7164,716.283
22. Aug. 202363,6564,0863,6563,9363,936.465
21. Aug. 202364,1864,1863,6963,6963,694.151
18. Aug. 202364,3564,3563,9664,2064,2016.168
17. Aug. 202364,2364,3063,9863,9963,992.966
16. Aug. 202364,9064,9064,6064,6764,678.924
15. Aug. 202365,2365,2364,6564,7464,748.187
14. Aug. 202365,7765,7865,1965,2665,266.696
11. Aug. 202366,0666,0665,6265,6665,664.063
10. Aug. 202366,2566,3365,8966,1666,163.748
09. Aug. 202366,1666,1665,9166,0866,084.584
08. Aug. 202366,0066,0465,9065,9465,942.353
07. Aug. 202366,1666,1665,8165,8365,834.387
04. Aug. 202365,1865,9965,0865,9465,944.306
03. Aug. 202365,5565,6565,1465,2365,237.243
02. Aug. 202366,1966,1965,4565,6465,643.704
01. Aug. 202366,9166,9666,2866,2866,2816.798
31. Juli 202366,8066,9466,7366,8866,883.097
28. Juli 202366,1866,7865,9466,7066,705.540
27. Juli 202366,8766,8766,4066,5266,523.035
26. Juli 202366,5166,7266,3866,5266,526.246
25. Juli 202366,6066,7066,2466,3766,375.826
24. Juli 202366,3266,7766,2166,6866,6819.700
21. Juli 202366,2366,4266,0066,4066,402.298
20. Juli 202366,6166,6166,0666,2066,205.015
19. Juli 202366,8766,9766,6866,6966,695.159
18. Juli 202366,4666,7166,4666,6866,6810.851
17. Juli 202366,5666,5666,1266,3966,398.772
14. Juli 202366,6366,6866,4266,5466,5413.396
13. Juli 202366,1966,6366,1166,6166,617.686
12. Juli 202365,8166,3765,5166,3266,323.515
11. Juli 202365,3865,5965,2865,5065,5012.775
10. Juli 202364,9865,1864,8265,0765,0714.913
07. Juli 202365,1565,1664,7864,9764,9722.537
06. Juli 202365,8465,8464,8865,0065,007.738
05. Juli 202366,2866,2865,9666,1566,153.507
04. Juli 202366,3466,3466,1666,3366,331.641
03. Juli 202366,1866,3166,0566,2066,2015.624
30. Juni 202365,7066,1865,5866,1866,187.149
29. Juni 202366,0566,0565,6365,7665,762.797
28. Juni 202366,0366,0665,8965,9665,965.354
27. Juni 202366,2066,2065,8865,9865,982.108
26. Juni 202366,0366,1065,9166,0466,046.356
23. Juni 202365,6065,9765,6065,8065,8012.749
22. Juni 202365,6965,9665,6965,7565,754.814
21. Juni 202365,6065,7365,5265,6965,695.480
20. Juni 202365,4665,7865,4665,6965,694.080
19. Juni 202365,7465,7665,4365,4865,485.148
16. Juni 202365,7065,8765,6065,7265,723.823
15. Juni 202365,6765,8565,3365,7265,7212.574
14. Juni 202365,6266,0165,6265,9665,9612.290
13. Juni 202366,0066,1365,7565,8165,8117.197
12. Juni 202365,6165,8165,3165,6765,6713.961
09. Juni 202365,4765,6665,4765,5665,561.816
08. Juni 202365,3265,5265,1165,4565,453.088
07. Juni 202365,6565,7065,3765,4365,433.429
06. Juni 202365,3265,5965,3065,5165,514.087
05. Juni 202365,3365,5165,0265,4665,466.277
02. Juni 202365,3265,5165,0865,4465,448.022
01. Juni 202365,0365,1464,8065,1465,144.135
31. Mai 202364,8765,1164,8264,9064,903.899
30. Mai 202364,7064,9864,7064,9564,954.380
29. Mai 202364,8064,8064,3864,6864,681.468
26. Mai 202364,3864,5864,1464,4164,4113.971
25. Mai 202364,5064,6464,4164,4964,491.916
24. Mai 202364,6564,8464,3964,6464,643.845
23. Mai 202364,4464,7064,4064,6164,612.231
22. Mai 202364,7664,7764,5264,6364,634.661
19. Mai 202364,7664,9764,5564,7264,729.778
18. Mai 202365,2065,2064,9164,9664,961.937
17. Mai 202365,3065,3265,1065,1465,147.033
16. Mai 202365,4865,4865,1065,1965,196.144
15. Mai 202365,9165,9165,3065,4665,465.873
12. Mai 202366,1266,1465,7865,8765,873.552
11. Mai 202366,0266,1365,8266,0666,066.063
10. Mai 202365,5766,0565,5065,8665,864.454
09. Mai 202365,5365,7065,5065,6165,616.349
08. Mai 202365,9165,9165,5465,6265,626.235
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...