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
5.024,00+12,00 (+0,24%)
Börsenschluss: 04:15PM GMT
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 20246.356,096.356,096.356,096.356,096.356,09-
22. Feb. 20246.345,886.345,886.345,886.345,886.345,88-
21. Feb. 20246.205,176.205,176.205,176.205,176.205,17-
20. Feb. 20246.206,856.206,856.206,856.206,856.206,85-
19. Feb. 20244.955,004.974,004.947,574.969,004.969,0019.240
16. Feb. 20246.241,666.241,666.241,666.241,666.241,66-
15. Feb. 20246.255,186.255,186.255,186.255,186.255,18-
14. Feb. 20246.215,286.215,286.215,286.215,286.215,28-
13. Feb. 20246.160,396.160,396.160,396.160,396.160,39-
12. Feb. 20244.940,004.964,004.940,004.962,004.962,0034.186
09. Feb. 20246.238,746.238,746.238,746.238,746.238,74-
08. Feb. 20246.194,916.194,916.194,916.194,916.194,91-
07. Feb. 20246.192,266.192,266.192,266.192,266.192,26-
06. Feb. 20246.134,596.134,596.134,596.134,596.134,59-
05. Feb. 20246.119,526.119,526.119,526.119,526.119,52-
02. Feb. 20246.129,476.129,476.129,476.129,476.129,47-
01. Feb. 20246.067,096.067,096.067,096.067,096.067,09-
31. Jan. 20246.020,676.020,676.020,676.020,676.020,67-
30. Jan. 20246.082,706.082,706.082,706.082,706.082,70-
29. Jan. 20246.074,136.074,136.074,136.074,136.074,13-
26. Jan. 20246.037,986.037,986.037,986.037,986.037,98-
25. Jan. 20246.031,486.031,486.031,486.031,486.031,48-
24. Jan. 20246.017,906.017,906.017,906.017,906.017,90-
23. Jan. 20245.982,405.982,405.982,405.982,405.982,40-
22. Jan. 20246.002,846.002,846.002,846.002,846.002,84-
19. Jan. 20245.977,425.977,425.977,425.977,425.977,42-
18. Jan. 20245.905,775.905,775.905,775.905,775.905,77-
17. Jan. 20245.852,975.852,975.852,975.852,975.852,97-
16. Jan. 20245.893,815.893,815.893,815.893,815.893,81-
15. Jan. 2024------
12. Jan. 20245.937,525.937,525.937,525.937,525.937,52-
11. Jan. 20245.907,545.907,545.907,545.907,545.907,54-
10. Jan. 20245.912,475.912,475.912,475.912,475.912,47-
09. Jan. 20245.878,715.878,715.878,715.878,715.878,71-
08. Jan. 20245.886,595.886,595.886,595.886,595.886,59-
05. Jan. 20245.822,755.822,755.822,755.822,755.822,75-
04. Jan. 20245.819,325.819,325.819,325.819,325.819,32-
03. Jan. 20245.821,795.821,795.821,795.821,795.821,79-
02. Jan. 20245.868,545.868,545.868,545.868,545.868,54-
29. Dez. 20235.925,025.925,025.925,025.925,025.925,02-
28. Dez. 20235.939,445.939,445.939,445.939,445.939,44-
27. Dez. 20235.932,015.932,015.932,015.932,015.932,01-
22. Dez. 20235.890,865.890,865.890,865.890,865.890,86-
21. Dez. 20235.891,715.891,715.891,715.891,715.891,71-
20. Dez. 20235.850,755.850,755.850,755.850,755.850,75-
19. Dez. 20235.901,735.901,735.901,735.901,735.901,73-
18. Dez. 20235.863,615.863,615.863,615.863,615.863,61-
15. Dez. 20235.843,315.843,315.843,315.843,315.843,31-
14. Dez. 20235.846,725.846,725.846,725.846,725.846,72-
13. Dez. 20235.809,695.809,695.809,695.809,695.809,69-
12. Dez. 20235.756,295.756,295.756,295.756,295.756,29-
11. Dez. 20235.723,105.723,105.723,105.723,105.723,10-
08. Dez. 20235.697,835.697,835.697,835.697,835.697,83-
07. Dez. 20235.671,205.671,205.671,205.671,205.671,20-
06. Dez. 20235.642,125.642,125.642,125.642,125.642,12-
05. Dez. 20235.649,615.649,615.649,615.649,615.649,61-
04. Dez. 20235.653,505.653,505.653,505.653,505.653,50-
01. Dez. 20235.677,645.677,645.677,645.677,645.677,64-
30. Nov. 20235.646,495.646,495.646,495.646,495.646,49-
29. Nov. 20235.634,755.634,755.634,755.634,755.634,75-
28. Nov. 20235.635,645.635,645.635,645.635,645.635,64-
27. Nov. 20235.641,755.641,755.641,755.641,755.641,75-
24. Nov. 20235.660,365.660,365.660,365.660,365.660,36-
23. Nov. 2023------
22. Nov. 20235.643,375.643,375.643,375.643,375.643,37-
21. Nov. 20235.633,535.633,535.633,535.633,535.633,53-
20. Nov. 20235.638,245.638,245.638,245.638,245.638,24-
17. Nov. 20235.592,285.592,285.592,285.592,285.592,28-
16. Nov. 20235.575,475.575,475.575,475.575,475.575,47-
15. Nov. 20235.582,735.582,735.582,735.582,735.582,73-
14. Nov. 20235.570,455.570,455.570,455.570,455.570,45-
13. Nov. 20235.468,815.468,815.468,815.468,815.468,81-
10. Nov. 20235.464,025.464,025.464,025.464,025.464,02-
09. Nov. 20235.417,715.417,715.417,715.417,715.417,71-
08. Nov. 20235.436,985.436,985.436,985.436,985.436,98-
07. Nov. 20235.418,655.418,655.418,655.418,655.418,65-
06. Nov. 20235.414,385.414,385.414,385.414,385.414,38-
03. Nov. 20235.394,605.394,605.394,605.394,605.394,60-
02. Nov. 20235.348,155.348,155.348,155.348,155.348,15-
01. Nov. 20235.236,525.236,525.236,525.236,525.236,52-
31. Okt. 20235.185,395.185,395.185,395.185,395.185,39-
30. Okt. 20235.171,895.171,895.171,895.171,895.171,89-
27. Okt. 20235.110,505.110,505.110,505.110,505.110,50-
26. Okt. 20235.130,985.130,985.130,985.130,985.130,98-
25. Okt. 20235.206,075.206,075.206,075.206,075.206,07-
24. Okt. 20235.261,205.261,205.261,205.261,205.261,20-
23. Okt. 20235.232,345.232,345.232,345.232,345.232,34-
20. Okt. 20235.231,675.231,675.231,675.231,675.231,67-
19. Okt. 20235.291,345.291,345.291,345.291,345.291,34-
18. Okt. 20235.344,405.344,405.344,405.344,405.344,40-
17. Okt. 20235.411,805.411,805.411,805.411,805.411,80-
16. Okt. 20235.412,605.412,605.412,605.412,605.412,60-
13. Okt. 20235.364,695.364,695.364,695.364,695.364,69-
12. Okt. 20235.400,535.400,535.400,535.400,535.400,53-
11. Okt. 20235.413,485.413,485.413,485.413,485.413,48-
10. Okt. 20235.374,105.374,105.374,105.374,105.374,10-
09. Okt. 20235.324,885.324,885.324,885.324,885.324,88-
06. Okt. 20235.293,265.293,265.293,265.293,265.293,26-
05. Okt. 20235.227,415.227,415.227,415.227,415.227,41-
04. Okt. 20235.215,825.215,825.215,825.215,825.215,82-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...