Deutsche Märkte öffnen in 3 Stunden 40 Minuten

SPDR Bloomberg Barclays High Yield Bond ETF (JNK)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
108,16-0,12 (-0,11%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 2021106,87106,87106,48106,66106,668.719.700
24. Nov. 2021107,36107,53107,09107,48107,488.090.000
23. Nov. 2021107,65107,81107,42107,53107,5313.988.600
22. Nov. 2021108,15108,19107,65107,68107,688.053.000
19. Nov. 2021108,13108,28108,07108,08108,089.810.600
18. Nov. 2021108,37108,41108,14108,16108,168.327.600
17. Nov. 2021108,46108,48108,26108,28108,287.944.500
16. Nov. 2021108,39108,52108,37108,44108,446.083.100
15. Nov. 2021108,63108,63108,37108,41108,416.175.900
12. Nov. 2021108,61108,73108,48108,54108,547.379.300
11. Nov. 2021108,78108,78108,52108,54108,542.991.700
10. Nov. 2021109,14109,14108,68108,71108,7111.440.300
09. Nov. 2021109,28109,29109,08109,27109,2714.577.500
08. Nov. 2021109,42109,46109,13109,19109,197.789.600
05. Nov. 2021109,01109,30108,98109,30109,3011.251.200
04. Nov. 2021108,66108,83108,64108,81108,8114.149.000
03. Nov. 2021108,33108,56108,22108,55108,557.223.000
02. Nov. 2021108,11108,40108,10108,29108,296.705.700
01. Nov. 2021108,37108,37108,08108,11108,119.652.100
29. Okt. 2021108,71108,73108,58108,62108,627.184.000
28. Okt. 2021108,73108,83108,67108,82108,826.195.800
27. Okt. 2021108,79108,79108,55108,56108,566.023.000
26. Okt. 2021108,84108,86108,66108,68108,689.092.600
25. Okt. 2021108,58108,73108,40108,65108,656.374.400
22. Okt. 2021108,67108,71108,42108,48108,487.189.800
21. Okt. 2021108,99109,02108,65108,72108,728.430.300
20. Okt. 2021108,97109,02108,89109,01109,017.012.100
19. Okt. 2021108,91108,94108,84108,93108,938.196.000
18. Okt. 2021108,70108,86108,66108,85108,855.206.700
15. Okt. 2021109,19109,19108,89108,90108,9010.427.400
14. Okt. 2021108,78109,13108,72109,12109,128.974.400
13. Okt. 2021108,27108,53108,16108,52108,525.949.400
12. Okt. 2021108,17108,39108,16108,27108,279.129.100
11. Okt. 2021108,41108,46108,06108,07108,074.081.600
08. Okt. 2021108,67108,71108,41108,45108,459.319.300
07. Okt. 2021108,82109,00108,60108,64108,6412.147.600
06. Okt. 2021108,49108,72108,39108,68108,6811.832.200
05. Okt. 2021108,94108,98108,73108,74108,746.569.600
04. Okt. 2021109,19109,19108,81108,83108,8312.880.700
01. Okt. 2021109,12109,27108,87109,20109,209.599.900
30. Sept. 2021109,52109,57109,23109,36109,3618.154.300
29. Sept. 2021109,33109,60109,33109,49109,498.061.700
28. Sept. 2021109,52109,57109,25109,27109,2711.433.900
27. Sept. 2021109,66109,82109,60109,75109,753.913.800
24. Sept. 2021109,92109,96109,76109,84109,846.542.300
23. Sept. 2021110,01110,14109,89109,96109,968.198.300
22. Sept. 2021109,93110,06109,79109,94109,948.115.900
21. Sept. 2021109,81109,81109,54109,76109,766.573.200
20. Sept. 2021109,46109,68109,37109,58109,5811.954.100
17. Sept. 2021110,04110,05109,92109,95109,955.237.000
16. Sept. 2021110,10110,12109,92110,07110,075.757.100
15. Sept. 2021109,96110,11109,92110,11110,115.787.400
14. Sept. 2021110,00110,08109,82109,85109,857.594.500
13. Sept. 2021109,84109,98109,78109,97109,977.504.100
10. Sept. 2021109,96110,00109,70109,71109,716.265.300
09. Sept. 2021109,78109,87109,71109,82109,825.647.900
08. Sept. 2021109,63109,77109,54109,74109,744.216.600
07. Sept. 2021109,89109,89109,61109,62109,626.156.800
03. Sept. 2021109,90109,94109,78109,91109,914.017.100
02. Sept. 2021109,90109,95109,82109,88109,885.707.100
01. Sept. 2021109,69109,85109,68109,74109,749.412.300
31. Aug. 2021109,97110,04109,89110,00110,005.507.300
30. Aug. 2021109,88110,05109,86109,98109,983.907.500
27. Aug. 2021109,57109,88109,56109,86109,865.584.500
26. Aug. 2021109,52109,60109,36109,50109,505.835.900
25. Aug. 2021109,55109,64109,48109,60109,605.527.200
24. Aug. 2021109,40109,51109,33109,48109,486.120.500
23. Aug. 2021109,10109,38109,10109,31109,317.467.200
20. Aug. 2021108,80109,05108,74108,96108,965.782.500
19. Aug. 2021108,60108,89108,60108,77108,778.737.100
18. Aug. 2021108,99109,10108,79108,81108,814.339.100
17. Aug. 2021109,11109,11108,82108,98108,989.996.600
16. Aug. 2021109,20109,20109,06109,19109,195.445.500
13. Aug. 2021109,05109,16109,00109,16109,166.289.800
12. Aug. 2021108,89109,00108,78108,97108,978.523.300
11. Aug. 2021108,73108,88108,68108,83108,835.124.400
10. Aug. 2021108,83108,89108,64108,65108,659.331.300
09. Aug. 2021109,05109,09108,82108,84108,845.427.000
06. Aug. 2021109,18109,27109,08109,09109,094.948.100
05. Aug. 2021109,00109,22109,00109,18109,183.607.000
04. Aug. 2021109,14109,16108,98109,00109,005.383.500
03. Aug. 2021109,15109,26109,04109,20109,206.595.700
02. Aug. 2021109,45109,54109,13109,17109,176.972.600
30. Juli 2021109,87109,90109,75109,77109,775.787.200
29. Juli 2021109,72109,94109,72109,90109,906.067.100
28. Juli 2021109,70109,76109,52109,70109,705.521.000
27. Juli 2021109,62109,68109,43109,63109,6310.400.900
26. Juli 2021109,89109,91109,70109,73109,735.664.100
23. Juli 2021109,82109,92109,74109,88109,885.873.900
22. Juli 2021109,66109,80109,53109,67109,678.663.600
21. Juli 2021109,44109,65109,38109,64109,646.979.900
20. Juli 2021108,87109,34108,77109,29109,2910.189.100
19. Juli 2021109,37109,37108,65108,82108,8215.525.800
16. Juli 2021109,74109,75109,53109,57109,577.403.200
15. Juli 2021109,70109,75109,63109,75109,756.088.400
14. Juli 2021109,70109,83109,66109,77109,776.333.000
13. Juli 2021109,86109,91109,62109,65109,6513.664.600
12. Juli 2021110,00110,00109,86109,94109,945.046.300
09. Juli 2021109,93110,00109,80109,95109,955.251.200
08. Juli 2021109,72109,90109,67109,78109,789.695.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...