Deutsche Märkte schließen in 5 Stunden 33 Minuten

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,02+0,26 (+0,27%)
Börsenschluss: 04:00PM EST
95,02 0,00 (0,00%)
Nachbörse: 06:55PM EST
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Feb. 2023------
08. Feb. 202394,9395,0694,7695,0295,021.093.400
07. Feb. 202394,7395,2194,6694,7694,761.343.400
06. Feb. 202394,8095,0194,7794,8494,842.374.700
03. Feb. 202395,7795,9295,4895,6795,673.672.300
02. Feb. 202396,6796,7896,3896,4396,432.037.200
01. Feb. 202395,8396,5195,5196,4596,451.879.300
31. Jan. 202395,8795,8895,5895,8895,881.931.800
30. Jan. 202395,6795,8595,5495,5695,562.055.100
27. Jan. 202395,7796,0395,7395,9795,971.438.600
26. Jan. 202396,2496,3195,9395,9495,941.986.400
25. Jan. 202395,9896,3095,8396,2796,272.967.600
24. Jan. 202395,6496,0395,4295,9895,981.784.400
23. Jan. 202395,3695,8295,3695,5095,501.851.000
20. Jan. 202395,8695,9495,5295,8295,823.032.000
19. Jan. 202396,1296,3295,9296,1296,124.738.800
18. Jan. 202396,5296,5896,0796,3996,3913.765.300
17. Jan. 202395,3095,6495,2995,3995,392.588.100
13. Jan. 202395,6995,9395,5795,6195,612.043.300
12. Jan. 202395,9596,1295,5096,0596,056.284.400
11. Jan. 202395,1995,3995,0095,3895,388.155.900
10. Jan. 202394,8494,9994,5094,7294,721.756.200
09. Jan. 202394,9595,3694,8695,1195,112.277.100
06. Jan. 202393,9094,8993,7994,8394,831.420.100
05. Jan. 202393,4093,7293,2693,6293,621.285.300
04. Jan. 202393,8894,0093,6193,8193,811.694.400
03. Jan. 202393,5693,7093,1193,1993,192.060.800
30. Dez. 202292,9993,1492,7192,7592,751.634.200
29. Dez. 202293,0893,4192,9393,4093,401.418.300
28. Dez. 202293,1593,2392,7992,8192,811.447.100
27. Dez. 202293,1493,3492,9293,0793,071.489.300
23. Dez. 202293,7493,7593,5093,7093,701.480.900
22. Dez. 202294,0494,1293,8893,9093,901.390.300
21. Dez. 202294,2894,2893,9794,0494,041.636.100
20. Dez. 202293,8594,0893,7493,8093,802.632.600
19. Dez. 202294,6094,6894,3594,5394,532.213.900
16. Dez. 202294,7295,2294,6595,0695,061.299.300
15. Dez. 202295,2895,4994,9295,3195,312.796.100
14. Dez. 202295,0895,5294,8595,4495,441.790.600
13. Dez. 202295,8495,8894,9995,1395,131.845.800
12. Dez. 202294,3594,4693,9194,1794,171.815.400
09. Dez. 202294,4494,5194,1594,1594,151.896.700
08. Dez. 202294,6994,9294,5394,6894,681.654.300
07. Dez. 202294,5595,0894,4695,0595,051.376.100
06. Dez. 202293,8894,1393,8094,0694,062.184.200
05. Dez. 202294,3394,3993,7593,8093,802.500.800
02. Dez. 202293,9394,8093,6994,7894,782.733.700
01. Dez. 202293,8294,4093,7494,3794,371.440.600
30. Nov. 202293,2293,9992,7993,9993,991.152.000
29. Nov. 202293,1593,4492,9692,9692,961.190.800
28. Nov. 202293,7793,9693,4993,5693,561.604.800
25. Nov. 202293,4293,7393,4293,7093,70604.700
23. Nov. 202293,3093,8993,3093,7093,701.739.400
22. Nov. 202293,0293,2692,9393,1693,162.788.800
21. Nov. 202293,0593,1192,6292,7592,752.176.600
18. Nov. 202292,8592,9792,5792,7592,752.838.500
17. Nov. 202292,6492,8292,3992,8292,823.375.800
16. Nov. 202293,0193,3092,8293,1793,173.165.100
15. Nov. 202292,6692,8592,3392,6492,642.733.900
14. Nov. 202292,0492,2091,9492,0792,072.153.300
11. Nov. 202292,0992,4192,0292,3392,331.248.300
10. Nov. 202291,7792,5691,6492,4292,422.726.600
09. Nov. 202290,0090,3089,9290,1590,151.390.100
08. Nov. 202289,8390,2689,8190,0590,053.688.600
07. Nov. 202290,1390,1589,6089,6089,601.759.000
04. Nov. 202289,9690,1989,7490,0590,051.651.300
03. Nov. 202289,3690,0389,3589,8089,802.101.300
02. Nov. 202290,4991,2290,1690,2390,232.047.100
01. Nov. 202290,8290,8490,0890,3590,351.597.500
31. Okt. 202290,5890,6290,0890,3490,341.573.900
28. Okt. 202290,6291,1090,6190,9690,961.712.000
27. Okt. 202290,6991,3590,5290,9590,952.467.800
26. Okt. 202290,0790,6890,0190,4590,452.349.700
25. Okt. 202289,3289,9089,3089,7589,753.237.200
24. Okt. 202289,0089,1388,6088,6788,673.269.600
21. Okt. 202288,1588,9288,0088,8688,8612.117.800
20. Okt. 202289,3289,4188,5988,6888,6825.665.000
19. Okt. 202289,3289,5889,2389,4189,411.362.600
18. Okt. 202290,3590,5089,8290,1790,171.275.700
17. Okt. 202290,5890,6390,0090,0290,021.822.600
14. Okt. 202291,0391,0689,7589,8889,881.892.100
13. Okt. 202289,4690,7189,4690,3690,361.959.900
12. Okt. 202290,8491,1690,6490,8890,881.439.200
11. Okt. 202291,0491,3590,9190,9690,967.402.500
10. Okt. 202291,4191,4190,6390,8890,881.141.200
07. Okt. 202291,1291,3790,9791,2891,281.759.000
06. Okt. 202292,0092,1491,5191,5591,551.703.000
05. Okt. 202292,0292,1591,6091,7391,731.705.100
04. Okt. 202292,5993,0292,4992,6692,661.418.100
03. Okt. 202292,1792,8892,1292,2292,222.229.800
30. Sept. 202292,3592,5291,5191,5891,584.205.000
29. Sept. 202292,1992,5092,0492,0892,081.918.100
28. Sept. 202292,3892,8692,0392,7392,731.668.400
27. Sept. 202290,6691,2490,2791,0391,032.949.800
26. Sept. 202291,8091,8990,5090,5190,512.443.100
23. Sept. 202292,8492,8491,9292,3692,362.547.000
22. Sept. 202293,4993,5092,6892,7392,731.858.600
21. Sept. 202293,7994,0893,1794,0094,001.636.100
20. Sept. 202293,5993,9193,5193,8093,802.664.700
19. Sept. 202293,9794,3093,9494,0294,022.081.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...