Deutsche Märkte schließen in 8 Stunden 17 Minuten
DAX
15.405,49 -151,80 (-0,98%) Euro Stoxx 50
4.167,37 -39,79 (-0,95%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.928,80 -7,80 (-0,40%) EUR/USD
1,0574 -0,0020 (-0,19%) Bitcoin EUR
24.857,12 +151,17 (+0,61%)
iShares Edge MSCI World Quality Factor UCITS ETF (IWFQ.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 04:35PM BST. Markt geöffnet.
Zeitraum:
26. Sept. 2022 - 26. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Sept. 2023 | 0,00 | 0,00 | 0,00 | 4.325,00 | 4.325,00 | 7.965 |
| 22. Sept. 2023 | 4.310,00 | 4.343,00 | 4.305,96 | 4.335,50 | 4.335,50 | 22.473 |
| 21. Sept. 2023 | 4.352,00 | 4.362,48 | 4.314,68 | 4.315,00 | 4.315,00 | 24.773 |
| 20. Sept. 2023 | 4.392,00 | 4.403,68 | 4.392,00 | 4.394,50 | 4.394,50 | 80.512 |
| 19. Sept. 2023 | 4.391,00 | 4.402,00 | 4.362,52 | 4.368,50 | 4.368,50 | 30.626 |
| 18. Sept. 2023 | 4.392,00 | 4.399,00 | 4.374,64 | 4.388,50 | 4.388,50 | 102.943 |
| 15. Sept. 2023 | 4.445,00 | 4.446,00 | 4.403,52 | 4.401,00 | 4.401,00 | 33.570 |
| 14. Sept. 2023 | 4.378,00 | 4.424,00 | 4.377,36 | 4.425,50 | 4.425,50 | 27.954 |
| 13. Sept. 2023 | 4.363,00 | 4.387,00 | 4.358,48 | 4.376,00 | 4.376,00 | 24.552 |
| 12. Sept. 2023 | 4.391,00 | 4.400,12 | 4.378,32 | 4.379,00 | 4.379,00 | 13.090 |
| 11. Sept. 2023 | 4.383,00 | 4.388,00 | 4.365,48 | 4.368,00 | 4.368,00 | 13.879 |
| 08. Sept. 2023 | 4.360,00 | 4.386,00 | 4.357,36 | 4.386,00 | 4.386,00 | 14.389 |
| 07. Sept. 2023 | 4.377,00 | 4.389,52 | 4.361,48 | 4.368,00 | 4.368,00 | 15.305 |
| 06. Sept. 2023 | 4.379,00 | 4.393,52 | 4.370,64 | 4.376,00 | 4.376,00 | 16.954 |
| 05. Sept. 2023 | 4.400,00 | 4.409,00 | 4.386,52 | 4.395,00 | 4.395,00 | 18.545 |
| 04. Sept. 2023 | 4.397,00 | 4.408,00 | 4.388,48 | 4.390,00 | 4.390,00 | 33.663 |
| 01. Sept. 2023 | 4.378,00 | 4.399,52 | 4.362,72 | 4.390,50 | 4.390,50 | 36.321 |
| 31. Aug. 2023 | 4.372,00 | 4.386,52 | 4.360,12 | 4.373,50 | 4.373,50 | 58.169 |
| 30. Aug. 2023 | 4.360,00 | 4.380,00 | 4.344,00 | 4.352,50 | 4.352,50 | 59.569 |
| 29. Aug. 2023 | 4.302,00 | 4.361,68 | 4.302,00 | 4.358,50 | 4.358,50 | 14.672 |
| 25. Aug. 2023 | 4.284,00 | 4.284,32 | 4.261,80 | 4.278,50 | 4.278,50 | 19.527 |
| 24. Aug. 2023 | 4.337,00 | 4.341,00 | 4.287,48 | 4.286,50 | 4.286,50 | 27.524 |
| 23. Aug. 2023 | 4.250,00 | 4.290,00 | 4.247,96 | 4.281,50 | 4.281,50 | 18.770 |
| 22. Aug. 2023 | 4.238,00 | 4.263,00 | 4.235,68 | 4.240,50 | 4.240,50 | 15.195 |
| 21. Aug. 2023 | 4.239,00 | 4.244,00 | 4.218,32 | 4.215,50 | 4.215,50 | 44.493 |
| 18. Aug. 2023 | 4.214,00 | 4.227,60 | 4.187,32 | 4.202,50 | 4.202,50 | 22.176 |
| 17. Aug. 2023 | 4.247,00 | 4.274,16 | 4.240,68 | 4.238,50 | 4.238,50 | 27.763 |
| 16. Aug. 2023 | 4.284,00 | 4.284,00 | 4.265,48 | 4.274,50 | 4.274,50 | 14.806 |
| 15. Aug. 2023 | 4.310,00 | 4.333,00 | 4.273,00 | 4.286,00 | 4.286,00 | 11.585 |
| 14. Aug. 2023 | 4.316,00 | 4.333,00 | 4.298,00 | 4.317,50 | 4.317,50 | 14.130 |
| 11. Aug. 2023 | 4.313,00 | 4.323,52 | 4.294,00 | 4.294,00 | 4.294,00 | 32.914 |
| 10. Aug. 2023 | 4.334,00 | 4.351,52 | 4.310,40 | 4.340,50 | 4.340,50 | 31.569 |
| 09. Aug. 2023 | 4.327,00 | 4.343,36 | 4.314,36 | 4.315,50 | 4.315,50 | 30.328 |
| 08. Aug. 2023 | 4.309,00 | 4.328,32 | 4.299,00 | 4.311,50 | 4.311,50 | 18.958 |
| 07. Aug. 2023 | 4.296,00 | 4.306,00 | 4.290,80 | 4.298,00 | 4.298,00 | 13.055 |
| 04. Aug. 2023 | 4.316,00 | 4.328,00 | 4.289,32 | 4.312,00 | 4.312,00 | 28.918 |
| 03. Aug. 2023 | 4.302,00 | 4.330,00 | 4.301,00 | 4.310,50 | 4.310,50 | 32.986 |
| 02. Aug. 2023 | 4.340,00 | 4.354,32 | 4.312,48 | 4.336,00 | 4.336,00 | 22.117 |
| 01. Aug. 2023 | 4.361,00 | 4.380,00 | 4.345,00 | 4.374,50 | 4.374,50 | 31.595 |
| 31. Juli 2023 | 4.353,00 | 4.372,32 | 4.350,84 | 4.360,50 | 4.360,50 | 41.765 |
| 28. Juli 2023 | 4.357,00 | 4.368,04 | 4.339,32 | 4.362,00 | 4.362,00 | 47.639 |
| 27. Juli 2023 | 4.337,00 | 4.382,52 | 4.323,36 | 4.364,50 | 4.364,50 | 33.221 |
| 26. Juli 2023 | 4.334,00 | 4.352,28 | 4.305,00 | 4.308,50 | 4.308,50 | 64.502 |
| 25. Juli 2023 | 4.331,00 | 4.341,00 | 4.317,00 | 4.337,00 | 4.337,00 | 59.252 |
| 24. Juli 2023 | 4.303,00 | 4.335,00 | 4.303,00 | 4.327,00 | 4.327,00 | 32.313 |
| 21. Juli 2023 | 4.309,00 | 4.330,68 | 4.296,56 | 4.321,00 | 4.321,00 | 45.631 |
| 20. Juli 2023 | 4.306,00 | 4.322,84 | 4.296,64 | 4.314,00 | 4.314,00 | 29.656 |
| 19. Juli 2023 | 4.300,00 | 4.324,00 | 4.295,48 | 4.321,00 | 4.321,00 | 26.657 |
| 18. Juli 2023 | 4.231,00 | 4.238,00 | 4.219,32 | 4.244,50 | 4.244,50 | 11.811 |
| 17. Juli 2023 | 4.208,00 | 4.224,00 | 4.204,32 | 4.226,50 | 4.226,50 | 12.920 |
| 14. Juli 2023 | 4.213,00 | 4.233,68 | 4.202,00 | 4.223,50 | 4.223,50 | 31.785 |
| 13. Juli 2023 | 4.211,00 | 4.229,00 | 4.194,00 | 4.202,50 | 4.202,50 | 14.858 |
| 12. Juli 2023 | 4.182,00 | 4.203,00 | 4.167,00 | 4.200,00 | 4.200,00 | 24.112 |
| 11. Juli 2023 | 4.174,00 | 4.174,00 | 4.147,00 | 4.161,50 | 4.161,50 | 30.176 |
| 10. Juli 2023 | 4.151,00 | 4.182,00 | 4.139,32 | 4.164,00 | 4.164,00 | 23.609 |
| 07. Juli 2023 | 4.178,00 | 4.189,28 | 4.163,48 | 4.163,00 | 4.163,00 | 25.037 |
| 06. Juli 2023 | 4.223,00 | 4.235,33 | 4.184,68 | 4.184,50 | 4.184,50 | 26.204 |
| 05. Juli 2023 | 4.255,00 | 4.261,32 | 4.240,00 | 4.253,50 | 4.253,50 | 33.700 |
| 04. Juli 2023 | 4.272,00 | 4.274,00 | 4.256,68 | 4.259,00 | 4.259,00 | 21.225 |
| 03. Juli 2023 | 4.285,00 | 4.285,00 | 4.262,00 | 4.271,00 | 4.271,00 | 21.168 |
| 30. Juni 2023 | 4.256,00 | 4.268,00 | 4.241,00 | 4.262,50 | 4.262,50 | 83.976 |
| 29. Juni 2023 | 4.228,00 | 4.249,68 | 4.228,00 | 4.249,50 | 4.249,50 | 11.038 |
| 28. Juni 2023 | 4.201,00 | 4.241,04 | 4.200,32 | 4.231,50 | 4.231,50 | 20.825 |
| 27. Juni 2023 | 4.157,00 | 4.178,24 | 4.157,00 | 4.175,50 | 4.175,50 | 33.822 |
| 26. Juni 2023 | 4.162,00 | 4.190,68 | 4.159,20 | 4.162,50 | 4.162,50 | 15.421 |
| 23. Juni 2023 | 4.195,00 | 4.245,48 | 4.169,16 | 4.176,00 | 4.176,00 | 26.368 |
| 22. Juni 2023 | 4.183,00 | 4.197,00 | 4.160,84 | 4.188,00 | 4.188,00 | 28.898 |
| 21. Juni 2023 | 4.223,00 | 4.224,36 | 4.197,00 | 4.202,50 | 4.202,50 | 34.117 |
| 20. Juni 2023 | 4.208,00 | 4.229,20 | 4.201,00 | 4.204,00 | 4.204,00 | 50.805 |
| 19. Juni 2023 | 4.226,00 | 4.226,00 | 4.197,00 | 4.211,50 | 4.211,50 | 42.428 |
| 16. Juni 2023 | 4.245,00 | 4.258,00 | 4.236,00 | 4.237,50 | 4.237,50 | 14.367 |
| 15. Juni 2023 | 4.226,00 | 4.246,28 | 4.214,64 | 4.232,50 | 4.232,50 | 35.346 |
| 14. Juni 2023 | 4.231,00 | 4.232,20 | 4.214,36 | 4.232,00 | 4.232,00 | 23.372 |
| 13. Juni 2023 | 4.229,00 | 4.237,36 | 4.219,00 | 4.230,00 | 4.230,00 | 38.566 |
| 12. Juni 2023 | 4.189,00 | 4.202,00 | 4.179,52 | 4.201,50 | 4.201,50 | 19.323 |
| 09. Juni 2023 | 4.180,00 | 4.187,00 | 4.167,00 | 4.169,50 | 4.169,50 | 26.888 |
| 08. Juni 2023 | 4.192,00 | 4.211,00 | 4.168,32 | 4.175,50 | 4.175,50 | 20.925 |
| 07. Juni 2023 | 4.222,00 | 4.251,16 | 4.196,64 | 4.204,50 | 4.204,50 | 29.962 |
| 06. Juni 2023 | 4.210,00 | 4.236,74 | 4.209,00 | 4.226,00 | 4.226,00 | 48.323 |
| 05. Juni 2023 | 4.236,00 | 4.245,74 | 4.221,39 | 4.232,50 | 4.232,50 | 23.857 |
| 02. Juni 2023 | 4.161,00 | 4.209,26 | 4.147,00 | 4.211,50 | 4.211,50 | 110.287 |
| 01. Juni 2023 | 4.146,00 | 4.153,84 | 4.109,26 | 4.125,50 | 4.125,50 | 18.016 |
| 31. Mai 2023 | 4.175,00 | 4.187,00 | 4.132,00 | 4.132,00 | 4.132,00 | 29.413 |
| 30. Mai 2023 | 4.219,00 | 4.232,67 | 4.180,65 | 4.185,50 | 4.185,50 | 38.246 |
| 26. Mai 2023 | 4.165,00 | 4.206,00 | 4.146,00 | 4.196,00 | 4.196,00 | 21.116 |
| 25. Mai 2023 | 4.136,00 | 4.161,00 | 4.133,26 | 4.153,50 | 4.153,50 | 24.605 |
| 24. Mai 2023 | 4.116,00 | 4.116,74 | 4.094,00 | 4.100,00 | 4.100,00 | 62.172 |
| 23. Mai 2023 | 4.169,00 | 4.179,00 | 4.144,00 | 4.157,00 | 4.157,00 | 23.329 |
| 22. Mai 2023 | 4.169,00 | 4.183,67 | 4.156,26 | 4.177,00 | 4.177,00 | 13.581 |
| 19. Mai 2023 | 4.192,00 | 4.192,00 | 4.156,00 | 4.156,00 | 4.156,00 | 26.426 |
| 18. Mai 2023 | 4.128,00 | 4.166,00 | 4.127,61 | 4.158,50 | 4.158,50 | 82.677 |
| 17. Mai 2023 | 4.096,00 | 4.106,26 | 4.089,39 | 4.095,00 | 4.095,00 | 12.543 |
| 16. Mai 2023 | 4.100,00 | 4.102,35 | 4.078,00 | 4.093,00 | 4.093,00 | 14.839 |
| 15. Mai 2023 | 4.116,00 | 4.122,27 | 4.083,00 | 4.091,00 | 4.091,00 | 27.350 |
| 12. Mai 2023 | 4.098,00 | 4.101,61 | 4.089,39 | 4.092,00 | 4.092,00 | 20.888 |
| 11. Mai 2023 | 4.085,00 | 4.090,09 | 4.059,26 | 4.086,00 | 4.086,00 | 53.666 |
| 10. Mai 2023 | 4.046,00 | 4.066,00 | 4.034,04 | 4.050,00 | 4.050,00 | 18.970 |
| 09. Mai 2023 | 4.078,00 | 4.078,00 | 4.044,26 | 4.048,00 | 4.048,00 | 27.287 |
| 05. Mai 2023 | 4.018,00 | 4.049,00 | 4.014,26 | 4.046,00 | 4.046,00 | 20.953 |
| 04. Mai 2023 | 4.041,00 | 4.066,84 | 4.001,00 | 4.018,00 | 4.018,00 | 169.709 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
