Deutsche Märkte geschlossen

iShares Edge MSCI World Quality Factor UCITS ETF (IWFQ.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
4.051,00+11,50 (+0,28%)
Börsenschluss: 04:18PM GMT
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 20234.060,684.060,684.036,844.051,004.051,0064.146
31. Jan. 20233.998,004.036,163.969,004.039,504.039,508.536
30. Jan. 20234.013,004.033,844.001,764.022,504.022,5034.510
27. Jan. 20234.033,004.051,764.015,204.038,004.038,0017.656
26. Jan. 20234.031,004.031,004.010,164.014,504.014,5014.242
25. Jan. 20234.010,004.030,483.972,163.992,003.992,0032.051
24. Jan. 20234.030,004.052,004.009,844.031,504.031,5033.820
23. Jan. 20233.990,004.021,243.966,004.019,504.019,504.227
20. Jan. 20233.919,003.934,913.919,003.946,003.946,0010.651
19. Jan. 20233.929,003.959,283.912,003.912,003.912,005.769
18. Jan. 20234.010,004.011,643.987,733.981,503.981,5032.837
17. Jan. 20234.032,004.041,824.024,054.023,504.023,507.616
16. Jan. 20234.041,004.050,824.029,824.048,004.048,0017.294
13. Jan. 20234.050,004.050,004.015,164.027,504.027,5018.578
12. Jan. 20234.029,004.041,244.011,164.032,004.032,0016.462
11. Jan. 20233.994,004.010,733.982,554.010,504.010,5013.277
10. Jan. 20233.959,003.971,733.947,163.955,003.955,007.032
09. Jan. 20233.967,004.002,733.963,563.999,503.999,5013.440
06. Jan. 20233.963,003.983,553.953,823.971,503.971,5010.267
05. Jan. 20233.949,003.958,733.934,203.945,003.945,008.750
04. Jan. 20233.920,003.936,463.917,243.940,503.940,505.964
03. Jan. 20233.994,003.998,823.913,003.921,003.921,0010.453
30. Dez. 20223.924,003.924,003.910,643.913,503.913,502.545
29. Dez. 20223.900,003.934,003.879,823.925,503.925,503.700
28. Dez. 20223.916,003.926,003.900,323.898,003.898,0015.423
23. Dez. 20223.899,003.909,733.896,003.903,503.903,5030.271
22. Dez. 20223.947,003.955,003.895,003.895,003.895,006.338
21. Dez. 20223.871,003.943,003.869,003.943,003.943,00520.257
20. Dez. 20223.854,003.859,823.835,733.855,003.855,0020.565
19. Dez. 20223.888,003.893,003.868,323.867,003.867,0024.589
16. Dez. 20223.893,003.910,733.870,323.881,003.881,0028.037
15. Dez. 20223.930,003.940,823.908,003.905,003.905,007.405
14. Dez. 20223.967,003.986,643.956,823.985,003.985,008.539
13. Dez. 20223.952,004.023,653.952,003.988,003.988,0025.284
12. Dez. 20223.918,003.932,303.908,003.928,503.928,507.406
09. Dez. 20223.954,003.959,793.928,323.935,503.935,508.175
08. Dez. 20223.947,003.952,793.938,843.951,503.951,5017.029
07. Dez. 20223.941,003.958,653.919,003.935,003.935,0014.522
06. Dez. 20223.992,004.004,003.939,003.942,003.942,0011.201
05. Dez. 20224.014,004.019,004.003,244.012,004.012,009.313
02. Dez. 20224.032,004.032,003.992,244.014,004.014,0024.838
01. Dez. 20224.081,004.085,274.009,244.030,004.030,0046.703
30. Nov. 20224.017,004.026,004.003,244.026,504.026,5015.830
29. Nov. 20224.007,004.014,794.000,003.986,503.986,5054.792
28. Nov. 20223.994,004.012,793.988,244.007,004.007,008.889
25. Nov. 20224.020,004.027,444.013,864.014,504.014,504.533
24. Nov. 20224.025,004.033,794.010,004.015,004.015,009.247
23. Nov. 20224.053,004.054,004.019,004.018,004.018,0015.532
22. Nov. 20224.007,004.028,163.996,444.031,004.031,006.892
21. Nov. 20224.011,004.023,794.007,164.017,504.017,5018.282
18. Nov. 20224.003,004.030,003.994,004.004,504.004,5024.233
17. Nov. 20224.004,004.009,863.987,244.004,004.004,008.689
16. Nov. 20224.062,004.065,794.008,004.014,004.014,0012.155
15. Nov. 20224.060,004.064,204.041,324.058,004.058,006.358
14. Nov. 20224.056,004.091,794.046,164.081,004.081,0025.361
11. Nov. 20224.060,004.072,184.041,004.040,504.040,5021.760
10. Nov. 20223.938,004.014,583.930,794.017,504.017,508.058
09. Nov. 20223.938,003.981,793.938,003.973,003.973,009.776
08. Nov. 20223.924,003.962,163.915,523.955,503.955,5037.125
07. Nov. 20223.933,003.934,683.906,163.919,003.919,0057.699
04. Nov. 20223.912,003.961,003.903,003.921,503.921,5012.804
03. Nov. 20223.902,003.917,653.887,003.930,003.930,0017.946
02. Nov. 20223.940,003.944,003.918,163.923,503.923,5086.550
01. Nov. 20223.960,003.967,023.888,003.940,503.940,5036.240
31. Okt. 20223.926,003.941,003.912,003.940,003.940,0046.327
28. Okt. 20223.851,003.906,003.848,003.901,003.901,0037.271
27. Okt. 20223.892,003.897,003.868,593.879,503.879,501.842
26. Okt. 20223.899,003.932,003.882,003.931,503.931,50100.681
25. Okt. 20223.920,003.925,683.887,243.919,003.919,0016.959
24. Okt. 20223.861,003.920,003.848,003.912,003.912,00120.161
21. Okt. 20223.823,003.875,483.820,003.851,503.851,50541.625
20. Okt. 20223.857,003.873,003.840,243.857,003.857,0012.442
19. Okt. 20223.872,003.877,583.852,003.859,503.859,5024.649
18. Okt. 20223.866,003.891,793.856,763.846,503.846,509.568
17. Okt. 20223.771,003.815,003.771,003.789,503.789,505.982
14. Okt. 20223.812,003.866,793.795,793.797,503.797,5059.133
13. Okt. 20223.808,003.815,843.689,003.763,003.763,0031.508
12. Okt. 20223.860,003.879,233.830,003.835,503.835,5012.689
11. Okt. 20223.841,003.848,323.824,723.837,003.837,008.722
10. Okt. 20223.864,003.897,683.862,723.869,003.869,007.089
07. Okt. 20223.924,003.946,723.888,163.891,503.891,505.777
06. Okt. 20223.928,003.969,723.926,793.971,003.971,0011.977
05. Okt. 20223.898,003.919,793.861,433.920,003.920,0011.883
04. Okt. 20223.872,003.906,003.867,003.901,003.901,005.159
03. Okt. 20223.766,003.818,793.766,003.821,003.821,004.568
30. Sept. 20223.860,003.867,653.830,003.856,003.856,0014.095
29. Sept. 20223.967,004.000,273.871,003.873,003.873,007.797
28. Sept. 20223.944,004.011,003.917,004.005,504.005,5012.701
27. Sept. 20223.992,004.009,003.966,003.969,503.969,5027.028
26. Sept. 20224.006,004.024,643.949,243.952,503.952,5018.011
23. Sept. 20223.907,003.951,003.885,003.940,503.940,508.469
22. Sept. 20223.918,003.936,003.892,003.897,503.897,5015.260
21. Sept. 20223.946,003.993,003.945,003.981,003.981,0037.109
20. Sept. 20223.975,004.001,323.933,723.941,503.941,5078.815
16. Sept. 20223.976,003.982,003.950,003.950,003.950,0015.937
15. Sept. 20224.016,004.030,003.977,003.990,503.990,504.162
14. Sept. 20224.028,004.040,003.990,003.995,503.995,502.486
13. Sept. 20224.127,004.138,004.045,004.052,004.052,0015.334
12. Sept. 20224.103,324.128,004.099,004.119,504.119,509.211
09. Sept. 20224.071,004.110,324.070,654.109,504.109,507.007
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...