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
62,94-0,48 (-0,75%)
Börsenschluss: 05:36PM CEST
Zeitraum:
08. Okt. 2021 - 08. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 202263,3263,4462,4962,9462,9411.100
06. Okt. 202263,4163,7763,1463,4163,4110.774
05. Okt. 202264,4364,4363,1663,4363,436.182
04. Okt. 202263,6064,7463,6064,4264,4215.454
03. Okt. 202262,5563,7561,9863,7563,754.057
30. Sept. 202262,5063,0762,2562,5062,509.985
29. Sept. 202262,6662,6661,7762,3662,3619.513
28. Sept. 202261,5262,5360,9662,4962,4934.211
27. Sept. 202262,8863,5062,5862,5862,584.567
26. Sept. 202264,1264,1263,1463,1463,149.200
23. Sept. 202265,2065,2864,1164,1164,1112.139
22. Sept. 202265,7666,0065,0765,0765,076.231
21. Sept. 202265,5666,1665,5666,0166,013.382
20. Sept. 202266,7866,7865,7265,9365,931.911
19. Sept. 202266,2366,4765,9766,3266,325.272
16. Sept. 202266,1566,4965,9966,3666,3616.754
15. Sept. 202266,7066,9366,6566,7066,704.900
14. Sept. 202267,1867,2566,5367,1567,1529.582
13. Sept. 202268,1768,5867,0867,2367,234.389
12. Sept. 202268,4468,5568,2168,4068,407.039
09. Sept. 202267,8768,3167,3068,3168,317.360
08. Sept. 202267,5967,8267,3167,7567,752.392
07. Sept. 202266,6967,1066,6667,0867,0812.880
06. Sept. 202267,3467,4266,7566,8966,893.096
05. Sept. 202267,1967,4466,9567,2267,229.052
02. Sept. 202267,3667,9966,9367,8367,8315.537
01. Sept. 202267,2167,2166,5666,6966,6957.160
31. Aug. 202267,8168,0867,3967,3967,394.163
30. Aug. 202268,0968,4667,4667,8567,8514.257
29. Aug. 202268,5568,5567,5168,0068,007.610
26. Aug. 202269,1369,3468,6568,8168,814.913
25. Aug. 202269,0169,1168,6468,9868,984.328
24. Aug. 202268,4168,9868,4168,8568,8515.471
23. Aug. 202268,0169,0567,8668,8368,8324.703
22. Aug. 202268,5968,5967,8767,9067,906.542
19. Aug. 202269,1169,2768,6268,6268,625.786
18. Aug. 202269,6269,7869,4569,5269,524.380
17. Aug. 202270,2270,4769,3669,4869,4824.298
16. Aug. 202271,1371,1370,1070,3970,3911.893
15. Aug. 202271,2471,2570,6371,0671,064.731
12. Aug. 202270,5870,9270,5470,8870,882.385
11. Aug. 202271,3171,5670,5571,2271,22152.683
10. Aug. 202269,5971,4369,5971,2471,2416.832
09. Aug. 202271,1271,3870,2770,2770,273.392
08. Aug. 202269,9770,9669,9770,9670,963.837
05. Aug. 202270,3770,3769,4969,5769,576.481
04. Aug. 202269,6770,3769,4370,1970,195.688
03. Aug. 202269,2369,3868,7569,3869,3813.676
02. Aug. 202270,0970,0969,1769,2369,239.043
01. Aug. 202269,5369,9869,3669,9769,9719.349
29. Juli 202269,3069,7069,0969,6769,6711.433
28. Juli 202268,1768,8868,0368,8068,8012.051
27. Juli 202267,3367,7367,2267,7167,7110.662
26. Juli 202267,9568,0467,4467,5267,522.413
25. Juli 202267,7668,0667,6267,8367,834.633
22. Juli 202267,0967,8166,9867,7367,738.905
21. Juli 202266,9667,2966,5467,0867,085.709
20. Juli 202266,3166,8566,1566,7766,773.991
19. Juli 202265,2766,1165,2266,1166,114.078
18. Juli 202265,4865,8565,0965,7265,727.685
15. Juli 202265,0265,4264,8965,4265,4218.444
14. Juli 202265,5165,6164,6765,0465,044.016
13. Juli 202266,1866,3065,2265,8665,867.791
12. Juli 202266,4666,7866,0166,3466,3418.424
11. Juli 202267,2767,4666,6767,4667,4610.905
08. Juli 202267,7167,7367,0667,0967,095.027
07. Juli 202267,5967,7467,2867,6567,657.322
06. Juli 202267,5767,7967,2767,3667,364.119
05. Juli 202267,9168,3767,5567,7567,752.576
04. Juli 202268,3568,3567,9268,0668,066.131
01. Juli 202267,3468,5067,1468,5068,504.843
30. Juni 202267,3467,3466,7567,0667,065.301
29. Juni 202267,3367,5166,7967,2067,2037.845
28. Juni 202268,0668,1367,1367,1967,195.844
27. Juni 202268,2968,6268,0268,0968,091.965
24. Juni 202268,3868,8468,2868,6468,6411.683
23. Juni 202268,2668,5667,8068,2568,253.708
22. Juni 202267,6468,2567,5668,1168,118.728
21. Juni 202268,1468,4567,8068,2168,2119.557
20. Juni 202268,1068,1567,4868,0068,002.324
17. Juni 202267,4768,1567,4768,0568,053.880
16. Juni 202268,7768,7767,2267,5667,564.064
15. Juni 202268,0668,7167,8868,3168,315.460
14. Juni 202267,8368,3867,7467,8067,8023.036
13. Juni 202269,1969,3567,2367,2867,2825.243
10. Juni 202270,9070,9069,8969,9469,948.305
09. Juni 202271,4271,5170,9171,0971,096.141
08. Juni 202272,1072,1671,5771,6771,674.345
07. Juni 202271,7072,0871,5971,9771,974.534
06. Juni 202272,3872,7371,7971,9671,96760
03. Juni 202272,8072,9972,2572,5172,5110.365
02. Juni 202272,6772,7872,3772,6172,6116.576
01. Juni 202272,8072,8972,1472,1872,188.019
31. Mai 202272,9373,2872,2472,4272,4219.237
30. Mai 202273,1673,2372,8472,9172,915.323
27. Mai 202272,6973,5772,6573,2773,2711.716
26. Mai 202272,6272,9272,5072,5072,501.975
25. Mai 202271,9372,4171,8272,1872,1816.756
24. Mai 202271,3371,6071,1471,5071,508.294
23. Mai 202271,0271,5371,0271,3371,339.817
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...