Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.456,97 +69,21 (+0,18%) Gold
2.375,90 +35,60 (+1,52%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.197,05 -1.499,77 (-2,60%)
iShares S&P/ASX Small Ordinaries ETF (ISO.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 02:14PM AEST
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 4,6900 | 4,6900 | 4,6800 | 4,6900 | 4,6900 | 4.470 |
| 09. Mai 2024 | 4,6800 | 4,6800 | 4,6400 | 4,6400 | 4,6400 | 50.477 |
| 08. Mai 2024 | 4,7500 | 4,7500 | 4,7000 | 4,7100 | 4,7100 | 35.029 |
| 07. Mai 2024 | 4,6700 | 4,7100 | 4,6600 | 4,7100 | 4,7100 | 23.607 |
| 06. Mai 2024 | 4,6350 | 4,6400 | 4,6300 | 4,6400 | 4,6400 | 14.057 |
| 03. Mai 2024 | 4,6000 | 4,6200 | 4,5900 | 4,6100 | 4,6100 | 260.342 |
| 02. Mai 2024 | 4,5900 | 4,6000 | 4,5800 | 4,5800 | 4,5800 | 49.687 |
| 01. Mai 2024 | 4,5800 | 4,6000 | 4,5600 | 4,6000 | 4,6000 | 80.218 |
| 30. Apr. 2024 | 4,6700 | 4,6700 | 4,6500 | 4,6600 | 4,6600 | 35.798 |
| 29. Apr. 2024 | 4,5800 | 4,6600 | 4,5800 | 4,6600 | 4,6600 | 83.655 |
| 26. Apr. 2024 | 4,6400 | 4,6400 | 4,5600 | 4,5600 | 4,5600 | 28.136 |
| 24. Apr. 2024 | 4,6800 | 4,6800 | 4,6300 | 4,6300 | 4,6300 | 43.245 |
| 23. Apr. 2024 | 4,6200 | 4,6400 | 4,6200 | 4,6200 | 4,6200 | 22.741 |
| 22. Apr. 2024 | 4,5600 | 4,6400 | 4,5600 | 4,6200 | 4,6200 | 53.729 |
| 19. Apr. 2024 | 4,6100 | 4,6100 | 4,5600 | 4,5600 | 4,5600 | 5.492 |
| 18. Apr. 2024 | 4,6200 | 4,6500 | 4,6200 | 4,6400 | 4,6400 | 8.406 |
| 17. Apr. 2024 | 4,5900 | 4,6400 | 4,5900 | 4,6300 | 4,6300 | 70.191 |
| 16. Apr. 2024 | 4,6700 | 4,6700 | 4,5800 | 4,5900 | 4,5900 | 18.598 |
| 15. Apr. 2024 | 4,6900 | 4,7100 | 4,6900 | 4,7100 | 4,7100 | 24.053 |
| 12. Apr. 2024 | 4,7500 | 4,7500 | 4,7300 | 4,7400 | 4,7400 | 12.891 |
| 11. Apr. 2024 | 4,8000 | 4,8000 | 4,7100 | 4,7300 | 4,7300 | 28.062 |
| 10. Apr. 2024 | 4,7900 | 4,7900 | 4,7600 | 4,7700 | 4,7700 | 24.964 |
| 09. Apr. 2024 | 4,7500 | 4,7600 | 4,7500 | 4,7600 | 4,7600 | 35.910 |
| 08. Apr. 2024 | 4,7300 | 4,7600 | 4,7300 | 4,7400 | 4,7400 | 28.004 |
| 05. Apr. 2024 | 4,7200 | 4,7500 | 4,7100 | 4,7200 | 4,7200 | 59.580 |
| 04. Apr. 2024 | 4,7300 | 4,7800 | 4,7300 | 4,7800 | 4,7800 | 3.398 |
| 03. Apr. 2024 | 4,7800 | 4,7800 | 4,7100 | 4,7300 | 4,7300 | 39.980 |
| 02. Apr. 2024 | 4,8200 | 4,8200 | 4,7900 | 4,7900 | 4,7900 | 28.690 |
| 28. März 2024 | 4,7800 | 4,8200 | 4,7800 | 4,8200 | 4,8200 | 13.463 |
| 27. März 2024 | 4,7200 | 4,7400 | 4,7100 | 4,7300 | 4,7300 | 49.833 |
| 26. März 2024 | 4,7200 | 4,7400 | 4,7100 | 4,7100 | 4,7100 | 36.394 |
| 25. März 2024 | 4,7200 | 4,7300 | 4,7100 | 4,7200 | 4,7200 | 54.419 |
| 22. März 2024 | 4,7200 | 4,7200 | 4,7000 | 4,7100 | 4,7100 | 5.727 |
| 21. März 2024 | 4,7500 | 4,7500 | 4,7200 | 4,7500 | 4,7500 | 20.797 |
| 20. März 2024 | 4,6800 | 4,6900 | 4,6600 | 4,6700 | 4,6700 | 31.384 |
| 19. März 2024 | 4,6500 | 4,6700 | 4,6500 | 4,6600 | 4,6600 | 6.081 |
| 18. März 2024 | 4,6500 | 4,6700 | 4,6400 | 4,6400 | 4,6400 | 20.034 |
| 15. März 2024 | 4,6700 | 4,6700 | 4,6200 | 4,6300 | 4,6300 | 13.155 |
| 14. März 2024 | 4,6900 | 4,6900 | 4,6700 | 4,6700 | 4,6700 | 114.788 |
| 13. März 2024 | 4,6900 | 4,7000 | 4,6800 | 4,6800 | 4,6800 | 104.100 |
| 12. März 2024 | 4,6700 | 4,6900 | 4,6700 | 4,6900 | 4,6900 | 13.879 |
| 11. März 2024 | 4,7100 | 4,7100 | 4,6700 | 4,6700 | 4,6700 | 10.531 |
| 08. März 2024 | 4,7000 | 4,7300 | 4,7000 | 4,7100 | 4,7100 | 6.536 |
| 07. März 2024 | 4,6200 | 4,6900 | 4,6200 | 4,6900 | 4,6900 | 51.412 |
| 06. März 2024 | 4,6600 | 4,6600 | 4,6000 | 4,6200 | 4,6200 | 47.728 |
| 05. März 2024 | 4,6500 | 4,6500 | 4,6100 | 4,6400 | 4,6400 | 32.133 |
| 04. März 2024 | 4,6500 | 4,6500 | 4,6200 | 4,6300 | 4,6300 | 27.171 |
| 01. März 2024 | 4,6000 | 4,6100 | 4,5800 | 4,6100 | 4,6100 | 140.665 |
| 29. Feb. 2024 | 4,5200 | 4,5900 | 4,5200 | 4,5900 | 4,5900 | 39.648 |
| 28. Feb. 2024 | 4,5100 | 4,5200 | 4,4900 | 4,5200 | 4,5200 | 53.899 |
| 27. Feb. 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5000 | 4,5000 | 28.991 |
| 26. Feb. 2024 | 4,4800 | 4,5300 | 4,4800 | 4,5100 | 4,5100 | 29.485 |
| 23. Feb. 2024 | 4,5200 | 4,5200 | 4,4900 | 4,5000 | 4,5000 | 72.395 |
| 22. Feb. 2024 | 4,4400 | 4,4900 | 4,4400 | 4,4800 | 4,4800 | 5.024 |
| 21. Feb. 2024 | 4,5000 | 4,5000 | 4,4600 | 4,4700 | 4,4700 | 54.364 |
| 20. Feb. 2024 | 4,4800 | 4,5200 | 4,4800 | 4,5200 | 4,5200 | 30.153 |
| 19. Feb. 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5000 | 4,5000 | 36.290 |
| 16. Feb. 2024 | 4,5400 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 42.399 |
| 15. Feb. 2024 | 4,5000 | 4,5000 | 4,4900 | 4,5000 | 4,5000 | 320.507 |
| 14. Feb. 2024 | 4,5000 | 4,5000 | 4,4400 | 4,4800 | 4,4800 | 137.079 |
| 13. Feb. 2024 | 4,5300 | 4,5400 | 4,5300 | 4,5400 | 4,5400 | 2.106 |
| 12. Feb. 2024 | 4,5200 | 4,5400 | 4,5200 | 4,5300 | 4,5300 | 21.161 |
| 09. Feb. 2024 | 4,5100 | 4,5300 | 4,5100 | 4,5300 | 4,5300 | 570.136 |
| 08. Feb. 2024 | 4,5000 | 4,5400 | 4,5000 | 4,5300 | 4,5300 | 192.815 |
| 07. Feb. 2024 | 4,4600 | 4,5300 | 4,4600 | 4,5200 | 4,5200 | 17.324 |
| 06. Feb. 2024 | 4,4500 | 4,4800 | 4,4400 | 4,4700 | 4,4700 | 28.991 |
| 05. Feb. 2024 | 4,5200 | 4,5200 | 4,4600 | 4,4700 | 4,4700 | 48.894 |
| 02. Feb. 2024 | 4,5100 | 4,5300 | 4,5000 | 4,5200 | 4,5200 | 45.113 |
| 01. Feb. 2024 | 4,5100 | 4,5100 | 4,4400 | 4,4400 | 4,4400 | 52.713 |
| 31. Jan. 2024 | 4,4600 | 4,5000 | 4,4600 | 4,5000 | 4,5000 | 71.873 |
| 30. Jan. 2024 | 4,4600 | 4,4800 | 4,4600 | 4,4600 | 4,4600 | 84.936 |
| 29. Jan. 2024 | 4,4400 | 4,4400 | 4,4100 | 4,4200 | 4,4200 | 18.687 |
| 25. Jan. 2024 | 4,4100 | 4,4400 | 4,4100 | 4,4400 | 4,4400 | 77.902 |
| 24. Jan. 2024 | 4,4100 | 4,4200 | 4,4000 | 4,4100 | 4,4100 | 7.871 |
| 23. Jan. 2024 | 4,3800 | 4,4100 | 4,3800 | 4,3900 | 4,3900 | 58.781 |
| 22. Jan. 2024 | 4,3700 | 4,4000 | 4,3700 | 4,3700 | 4,3700 | 7.891 |
| 19. Jan. 2024 | 4,3900 | 4,4000 | 4,3600 | 4,3600 | 4,3600 | 79.177 |
| 18. Jan. 2024 | 4,3700 | 4,3700 | 4,3300 | 4,3300 | 4,3300 | 37.133 |
| 17. Jan. 2024 | 4,4000 | 4,4000 | 4,3600 | 4,3600 | 4,3600 | 44.078 |
| 16. Jan. 2024 | 4,4300 | 4,4300 | 4,3800 | 4,4000 | 4,4000 | 90.474 |
| 15. Jan. 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 12. Jan. 2024 | 4,4100 | 4,4200 | 4,4000 | 4,4100 | 4,4100 | 33.165 |
| 11. Jan. 2024 | 4,3900 | 4,4100 | 4,3900 | 4,3900 | 4,3900 | 24.612 |
| 10. Jan. 2024 | 4,3900 | 4,3900 | 4,3700 | 4,3800 | 4,3800 | 53.535 |
| 09. Jan. 2024 | 4,3800 | 4,3800 | 4,3700 | 4,3700 | 4,3700 | 4.281 |
| 08. Jan. 2024 | 4,3600 | 4,3600 | 4,3300 | 4,3300 | 4,3300 | 24.493 |
| 08. Jan. 2024 | 0.051783 Dividende | |||||
| 05. Jan. 2024 | 4,4200 | 4,4300 | 4,4000 | 4,4000 | 4,3482 | 22.621 |
| 04. Jan. 2024 | 4,4600 | 4,4600 | 4,4100 | 4,4300 | 4,3779 | 333.500 |
| 03. Jan. 2024 | 4,5400 | 4,5400 | 4,4500 | 4,4600 | 4,4075 | 42.886 |
| 02. Jan. 2024 | 4,5000 | 4,5500 | 4,5000 | 4,5500 | 4,4965 | 7.561 |
| 29. Dez. 2023 | 4,5500 | 4,5500 | 4,5300 | 4,5400 | 4,4866 | 25.512 |
| 28. Dez. 2023 | 4,5200 | 4,5400 | 4,5100 | 4,5400 | 4,4866 | 22.003 |
| 27. Dez. 2023 | 4,5100 | 4,5100 | 4,4700 | 4,5000 | 4,4470 | 4.981 |
| 22. Dez. 2023 | 4,4500 | 4,4700 | 4,4400 | 4,4600 | 4,4075 | 40.810 |
| 21. Dez. 2023 | 4,4600 | 4,4800 | 4,4500 | 4,4500 | 4,3976 | 41.310 |
| 20. Dez. 2023 | 4,5100 | 4,5100 | 4,4700 | 4,4900 | 4,4372 | 29.654 |
| 19. Dez. 2023 | 4,4200 | 4,4600 | 4,4200 | 4,4600 | 4,4075 | 102.661 |
| 18. Dez. 2023 | 4,4200 | 4,4400 | 4,4100 | 4,4200 | 4,3680 | 153.031 |
| 15. Dez. 2023 | 4,4100 | 4,4300 | 4,4100 | 4,4200 | 4,3680 | 266.612 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
