Deutsche Märkte öffnen in 1 Stunde 52 Minute
Nikkei 225
39.104,57 +487,47 (+1,26%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.126,29 -170,03 (-0,26%) CMC Crypto 200
1.514,29 -12,13 (-0,79%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
iShares Global Inflation Linked Govt Bond UCITS ETF USD (Acc) (IS3V.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 4,4559 | 4,4618 | 4,4487 | 4,4607 | 4,4607 | 29.817 |
| 21. Mai 2024 | 4,4496 | 4,4733 | 4,4496 | 4,4733 | 4,4733 | 45.249 |
| 20. Mai 2024 | 4,4772 | 4,4776 | 4,4655 | 4,4655 | 4,4655 | 54.764 |
| 17. Mai 2024 | 4,4995 | 4,4995 | 4,4764 | 4,4764 | 4,4764 | 54.171 |
| 16. Mai 2024 | 4,4958 | 4,4960 | 4,4828 | 4,4916 | 4,4916 | 46.890 |
| 15. Mai 2024 | 4,4674 | 4,4938 | 4,4607 | 4,4849 | 4,4849 | 29.756 |
| 14. Mai 2024 | 4,4486 | 4,4564 | 4,4438 | 4,4438 | 4,4438 | 18.544 |
| 13. Mai 2024 | 4,4602 | 4,4602 | 4,4417 | 4,4505 | 4,4505 | 74.241 |
| 10. Mai 2024 | 4,4633 | 4,4730 | 4,4480 | 4,4510 | 4,4510 | 42.309 |
| 09. Mai 2024 | 4,4331 | 4,4541 | 4,4331 | 4,4514 | 4,4514 | 32.782 |
| 08. Mai 2024 | 4,4506 | 4,4528 | 4,4380 | 4,4528 | 4,4528 | 131.697 |
| 07. Mai 2024 | 4,4603 | 4,4680 | 4,4516 | 4,4591 | 4,4591 | 94.747 |
| 06. Mai 2024 | 4,4400 | 4,4518 | 4,4321 | 4,4321 | 4,4321 | 122.016 |
| 03. Mai 2024 | 4,4148 | 4,4459 | 4,4118 | 4,4376 | 4,4376 | 56.786 |
| 02. Mai 2024 | 4,4287 | 4,4287 | 4,4071 | 4,4211 | 4,4211 | 40.722 |
| 30. Apr. 2024 | 4,4176 | 4,4241 | 4,4059 | 4,4067 | 4,4067 | 129.014 |
| 29. Apr. 2024 | 4,4183 | 4,4245 | 4,4079 | 4,4157 | 4,4157 | 39.273 |
| 26. Apr. 2024 | 4,3940 | 4,4161 | 4,3939 | 4,4074 | 4,4074 | 30.741 |
| 25. Apr. 2024 | 4,4061 | 4,4061 | 4,3765 | 4,3882 | 4,3882 | 72.158 |
| 24. Apr. 2024 | 4,4106 | 4,4106 | 4,3899 | 4,4016 | 4,4016 | 61.401 |
| 23. Apr. 2024 | 4,4213 | 4,4259 | 4,4054 | 4,4175 | 4,4175 | 140.342 |
| 22. Apr. 2024 | 4,4286 | 4,4286 | 4,4035 | 4,4205 | 4,4205 | 66.674 |
| 19. Apr. 2024 | 4,4346 | 4,4349 | 4,4106 | 4,4247 | 4,4247 | 43.898 |
| 18. Apr. 2024 | 4,4303 | 4,4360 | 4,4109 | 4,4109 | 4,4109 | 20.948 |
| 17. Apr. 2024 | 4,4172 | 4,4224 | 4,4085 | 4,4190 | 4,4190 | 13.262 |
| 16. Apr. 2024 | 4,4178 | 4,4248 | 4,3987 | 4,4179 | 4,4179 | 17.822 |
| 15. Apr. 2024 | 4,4512 | 4,4512 | 4,4108 | 4,4158 | 4,4158 | 38.748 |
| 12. Apr. 2024 | 4,4094 | 4,4529 | 4,4094 | 4,4477 | 4,4477 | 38.654 |
| 11. Apr. 2024 | 4,4156 | 4,4399 | 4,4156 | 4,4207 | 4,4207 | 30.373 |
| 10. Apr. 2024 | 4,4702 | 4,4792 | 4,4301 | 4,4460 | 4,4460 | 81.655 |
| 09. Apr. 2024 | 4,4654 | 4,4654 | 4,4522 | 4,4593 | 4,4593 | 68.933 |
| 08. Apr. 2024 | 4,4573 | 4,4573 | 4,4320 | 4,4426 | 4,4426 | 129.956 |
| 05. Apr. 2024 | 4,4708 | 4,4708 | 4,4500 | 4,4511 | 4,4511 | 132.347 |
| 04. Apr. 2024 | 4,4606 | 4,4728 | 4,4537 | 4,4594 | 4,4594 | 61.047 |
| 03. Apr. 2024 | 4,4588 | 4,4594 | 4,4388 | 4,4468 | 4,4468 | 73.423 |
| 02. Apr. 2024 | 4,4905 | 4,4905 | 4,4459 | 4,4579 | 4,4579 | 55.654 |
| 28. März 2024 | 4,5016 | 4,5016 | 4,4742 | 4,4925 | 4,4925 | 45.251 |
| 27. März 2024 | 4,4874 | 4,4992 | 4,4828 | 4,4992 | 4,4992 | 31.566 |
| 26. März 2024 | 4,4736 | 4,4879 | 4,4693 | 4,4777 | 4,4777 | 25.890 |
| 25. März 2024 | 4,4919 | 4,4919 | 4,4701 | 4,4753 | 4,4753 | 39.118 |
| 22. März 2024 | 4,4736 | 4,4902 | 4,4727 | 4,4838 | 4,4838 | 35.951 |
| 21. März 2024 | 4,4591 | 4,4815 | 4,4591 | 4,4709 | 4,4709 | 33.499 |
| 20. März 2024 | 4,4407 | 4,4614 | 4,4407 | 4,4546 | 4,4546 | 38.800 |
| 19. März 2024 | 4,4308 | 4,4537 | 4,4308 | 4,4446 | 4,4446 | 12.754 |
| 18. März 2024 | 4,4417 | 4,4432 | 4,4352 | 4,4425 | 4,4425 | 16.526 |
| 15. März 2024 | 4,4569 | 4,4569 | 4,4349 | 4,4494 | 4,4494 | 32.762 |
| 14. März 2024 | 4,4578 | 4,4667 | 4,4471 | 4,4471 | 4,4471 | 22.978 |
| 13. März 2024 | 4,4775 | 4,4775 | 4,4576 | 4,4597 | 4,4597 | 27.665 |
| 12. März 2024 | 4,4811 | 4,4900 | 4,4670 | 4,4698 | 4,4698 | 24.357 |
| 11. März 2024 | 4,4882 | 4,4882 | 4,4755 | 4,4791 | 4,4791 | 19.788 |
| 08. März 2024 | 4,4872 | 4,4959 | 4,4836 | 4,4841 | 4,4841 | 98.290 |
| 07. März 2024 | 4,4635 | 4,4946 | 4,4635 | 4,4819 | 4,4819 | 131.296 |
| 06. März 2024 | 4,4714 | 4,4825 | 4,4612 | 4,4801 | 4,4801 | 50.151 |
| 05. März 2024 | 4,4583 | 4,4750 | 4,4560 | 4,4709 | 4,4709 | 36.998 |
| 04. März 2024 | 4,4562 | 4,4562 | 4,4390 | 4,4390 | 4,4390 | 66.616 |
| 01. März 2024 | 4,4463 | 4,4574 | 4,4225 | 4,4574 | 4,4574 | 44.764 |
| 29. Feb. 2024 | 4,4168 | 4,4382 | 4,3971 | 4,4382 | 4,4382 | 23.994 |
| 28. Feb. 2024 | 4,4042 | 4,4133 | 4,3998 | 4,4093 | 4,4093 | 21.970 |
| 27. Feb. 2024 | 4,4121 | 4,4126 | 4,4015 | 4,4025 | 4,4025 | 24.086 |
| 26. Feb. 2024 | 4,4216 | 4,4216 | 4,4002 | 4,4002 | 4,4002 | 208.847 |
| 23. Feb. 2024 | 4,3883 | 4,4136 | 4,3788 | 4,4136 | 4,4136 | 57.344 |
| 22. Feb. 2024 | 4,3923 | 4,4071 | 4,3878 | 4,3932 | 4,3932 | 35.819 |
| 21. Feb. 2024 | 4,4056 | 4,4120 | 4,3958 | 4,3958 | 4,3958 | 19.125 |
| 20. Feb. 2024 | 4,3964 | 4,4146 | 4,3964 | 4,4111 | 4,4111 | 29.446 |
| 19. Feb. 2024 | 4,3952 | 4,4023 | 4,3922 | 4,3972 | 4,3972 | 44.544 |
| 16. Feb. 2024 | 4,4021 | 4,4039 | 4,3902 | 4,3998 | 4,3998 | 51.392 |
| 15. Feb. 2024 | 4,4349 | 4,4349 | 4,4112 | 4,4112 | 4,4112 | 24.046 |
| 14. Feb. 2024 | 4,3994 | 4,4166 | 4,3990 | 4,4166 | 4,4166 | 14.090 |
| 13. Feb. 2024 | 4,4085 | 4,4160 | 4,3895 | 4,3974 | 4,3974 | 59.755 |
| 12. Feb. 2024 | 4,4161 | 4,4228 | 4,4087 | 4,4111 | 4,4111 | 25.683 |
| 09. Feb. 2024 | 4,4112 | 4,4190 | 4,4061 | 4,4087 | 4,4087 | 46.904 |
| 08. Feb. 2024 | 4,4244 | 4,4319 | 4,4112 | 4,4134 | 4,4134 | 21.250 |
| 07. Feb. 2024 | 4,4341 | 4,4357 | 4,4202 | 4,4283 | 4,4283 | 135.803 |
| 06. Feb. 2024 | 4,4145 | 4,4328 | 4,4145 | 4,4328 | 4,4328 | 35.771 |
| 05. Feb. 2024 | 4,4177 | 4,4275 | 4,4094 | 4,4152 | 4,4152 | 88.517 |
| 02. Feb. 2024 | 4,4845 | 4,4845 | 4,4371 | 4,4371 | 4,4371 | 48.537 |
| 01. Feb. 2024 | 4,4782 | 4,5036 | 4,4676 | 4,5036 | 4,5036 | 128.573 |
| 31. Jan. 2024 | 4,4576 | 4,4709 | 4,4461 | 4,4709 | 4,4709 | 48.170 |
| 30. Jan. 2024 | 4,4565 | 4,4565 | 4,4377 | 4,4432 | 4,4432 | 56.556 |
| 29. Jan. 2024 | 4,4261 | 4,4399 | 4,4261 | 4,4399 | 4,4399 | 21.912 |
| 26. Jan. 2024 | 4,4277 | 4,4306 | 4,4146 | 4,4223 | 4,4223 | 38.408 |
| 25. Jan. 2024 | 4,4052 | 4,4284 | 4,3990 | 4,4211 | 4,4211 | 41.308 |
| 24. Jan. 2024 | 4,4211 | 4,4238 | 4,4058 | 4,4120 | 4,4120 | 108.437 |
| 23. Jan. 2024 | 4,4308 | 4,4356 | 4,4106 | 4,4106 | 4,4106 | 31.211 |
| 22. Jan. 2024 | 4,4395 | 4,4543 | 4,4391 | 4,4391 | 4,4391 | 22.985 |
| 19. Jan. 2024 | 4,4280 | 4,4380 | 4,4083 | 4,4322 | 4,4322 | 238.646 |
| 18. Jan. 2024 | 4,4246 | 4,4351 | 4,4196 | 4,4245 | 4,4245 | 81.830 |
| 17. Jan. 2024 | 4,4317 | 4,4426 | 4,4179 | 4,4219 | 4,4219 | 28.507 |
| 16. Jan. 2024 | 4,4602 | 4,4720 | 4,4579 | 4,4579 | 4,4579 | 26.928 |
| 15. Jan. 2024 | 4,4751 | 4,4751 | 4,4604 | 4,4681 | 4,4681 | 61.063 |
| 12. Jan. 2024 | 4,4648 | 4,4870 | 4,4637 | 4,4856 | 4,4856 | 63.791 |
| 11. Jan. 2024 | 4,4650 | 4,4756 | 4,4417 | 4,4570 | 4,4570 | 30.384 |
| 10. Jan. 2024 | 4,4721 | 4,4779 | 4,4563 | 4,4563 | 4,4563 | 44.362 |
| 09. Jan. 2024 | 4,4702 | 4,4805 | 4,4526 | 4,4645 | 4,4645 | 22.682 |
| 08. Jan. 2024 | 4,4540 | 4,4751 | 4,4533 | 4,4751 | 4,4751 | 116.632 |
| 05. Jan. 2024 | 4,4703 | 4,4758 | 4,4524 | 4,4758 | 4,4758 | 64.543 |
| 04. Jan. 2024 | 4,5097 | 4,5097 | 4,4800 | 4,4800 | 4,4800 | 68.928 |
| 03. Jan. 2024 | 4,5021 | 4,5072 | 4,4860 | 4,5013 | 4,5013 | 57.003 |
| 02. Jan. 2024 | 4,5316 | 4,5316 | 4,4915 | 4,5102 | 4,5102 | 16.103 |
| 29. Dez. 2023 | 4,5407 | 4,5462 | 4,5155 | 4,5304 | 4,5304 | 16.634 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
