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
4.007,00-7,50 (-0,19%)
Börsenschluss: 04:29PM GMT
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20224.007,004.012,793.988,244.007,004.007,004.209
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
08. Sept. 20224.048,004.063,724.028,804.071,504.071,507.650
07. Sept. 20223.994,004.016,653.975,724.020,504.020,507.397
06. Sept. 20223.998,004.006,793.969,793.994,503.994,504.337
05. Sept. 20224.017,004.028,003.998,324.007,004.007,008.797
02. Sept. 20224.010,004.052,004.003,324.050,004.050,005.955
01. Sept. 20223.974,003.997,623.962,323.969,503.969,5019.581
31. Aug. 20224.024,004.051,004.016,004.013,504.013,5011.090
30. Aug. 20224.073,004.076,004.013,164.021,504.021,5013.874
26. Aug. 20224.178,004.178,004.105,004.105,004.105,0011.820
25. Aug. 20224.136,004.148,724.122,004.137,504.137,5010.277
24. Aug. 20224.112,004.126,004.074,394.124,504.124,5028.640
23. Aug. 20224.133,004.133,004.048,004.097,004.097,0047.069
22. Aug. 20224.143,004.170,374.130,004.141,504.141,506.682
19. Aug. 20224.185,004.208,594.185,004.188,504.188,504.667
18. Aug. 20224.150,004.180,004.143,794.179,504.179,506.053
17. Aug. 20224.135,004.167,004.133,054.144,504.144,506.452
16. Aug. 20224.169,004.177,004.135,004.153,504.153,5029.676
15. Aug. 20224.137,004.145,004.116,324.141,504.141,506.947
12. Aug. 20224.097,004.111,654.087,004.110,004.110,005.256
11. Aug. 20224.071,004.092,094.060,864.079,004.079,0014.732
10. Aug. 20224.022,004.051,864.006,654.046,504.046,5040.816
09. Aug. 20224.032,004.055,304.011,004.020,504.020,5013.318
08. Aug. 20224.059,004.063,004.032,524.049,504.049,504.504
05. Aug. 20223.959,004.054,003.959,004.023,004.023,004.487
04. Aug. 20224.015,004.052,794.015,004.031,004.031,0013.645
03. Aug. 20223.969,004.024,003.967,324.016,504.016,5020.113
02. Aug. 20223.997,003.997,003.969,723.985,503.985,5011.349
01. Aug. 20223.991,004.017,723.978,004.002,004.002,007.941
29. Juli 20223.997,004.027,723.974,323.996,003.996,008.717
28. Juli 20223.924,003.952,243.906,003.965,503.965,5034.941
27. Juli 20223.912,003.920,003.898,213.917,003.917,0010.177
26. Juli 20223.920,003.935,863.896,793.894,003.894,0012.798
25. Juli 20223.943,003.943,003.903,283.921,503.921,508.888
22. Juli 20223.966,003.979,573.943,003.942,003.942,0038.672
21. Juli 20223.944,393.957,513.942,573.945,503.945,5017.397
20. Juli 20223.920,003.940,793.907,793.938,503.938,5010.984
19. Juli 20223.839,003.880,353.817,283.888,003.888,008.820
18. Juli 20223.903,003.903,733.859,793.865,503.865,509.070
15. Juli 20223.818,003.863,463.810,723.866,503.866,507.050
14. Juli 20223.796,003.808,653.785,003.795,503.795,508.976
13. Juli 20223.836,003.841,653.758,373.807,503.807,506.636
12. Juli 20223.855,003.878,003.839,353.863,003.863,0047.681
11. Juli 20223.870,003.873,003.849,003.869,003.869,007.075
08. Juli 20223.871,003.875,003.841,003.871,503.871,5021.239
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...