Deutsche Märkte geschlossen

iShares MSCI USA ESG Enhanced UCITS ETF (OM3L.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
7,27+0,01 (+0,21%)
Börsenschluss: 05:36PM CEST
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20237,257,287,257,277,279.941
28. Sept. 20237,257,257,217,257,2530.515
27. Sept. 20237,237,267,237,247,2420.005
26. Sept. 20237,277,277,227,227,226.736
25. Sept. 20237,257,297,227,287,2826.118
22. Sept. 20237,257,287,257,287,2821.604
21. Sept. 20237,367,367,287,297,2925.915
20. Sept. 20237,427,437,417,417,419.753
19. Sept. 20237,447,457,397,397,394.992
18. Sept. 20237,467,467,447,447,4419.659
15. Sept. 20237,577,577,467,467,4666.053
14. Sept. 20237,447,537,447,527,5222.379
13. Sept. 20237,427,447,417,447,4410.212
12. Sept. 20237,477,477,457,457,459.911
11. Sept. 20237,457,477,437,447,4416.437
08. Sept. 20237,447,457,417,457,4511.275
07. Sept. 20237,437,447,407,437,4321.592
06. Sept. 20237,487,487,447,447,4419.693
05. Sept. 20237,487,537,487,527,5220.229
04. Sept. 20237,497,507,487,487,4860.777
01. Sept. 20237,447,497,437,487,4881.074
31. Aug. 20237,417,467,417,467,4637.291
30. Aug. 20237,407,407,367,387,3816.606
29. Aug. 20237,347,397,337,397,3918.485
28. Aug. 20237,287,317,287,317,3128.194
25. Aug. 20237,257,277,237,277,2716.903
24. Aug. 20237,367,367,277,277,2716.285
23. Aug. 20237,247,297,247,287,2819.185
22. Aug. 20237,207,257,207,247,2433.668
21. Aug. 20237,177,207,167,167,1617.787
18. Aug. 20237,187,187,167,167,1612.993
17. Aug. 20237,257,267,227,237,2317.270
16. Aug. 20237,277,287,267,287,287.953
15. Aug. 20237,347,347,287,297,2927.939
14. Aug. 20237,287,347,287,327,324.559
11. Aug. 20237,277,277,247,267,2626.975
10. Aug. 20237,297,327,277,307,3056.327
09. Aug. 20237,347,347,277,277,2798.095
08. Aug. 20237,327,327,287,287,2831.583
07. Aug. 20237,317,327,307,307,3017.457
04. Aug. 20237,367,387,317,327,3236.374
03. Aug. 20237,367,377,337,347,3482.137
02. Aug. 20237,397,417,367,387,3857.312
01. Aug. 20237,477,477,437,447,4430.461
31. Juli 20237,427,447,417,427,4279.239
28. Juli 20237,417,437,407,437,4348.357
27. Juli 20237,387,487,377,467,4680.345
26. Juli 20237,387,387,357,367,3645.307
25. Juli 20237,367,407,357,397,39141.011
24. Juli 20237,287,357,287,347,3461.418
21. Juli 20237,297,327,297,327,3224.347
20. Juli 20237,277,317,277,317,3184.373
19. Juli 20237,277,327,267,317,3116.266
18. Juli 20237,187,237,177,237,2380.833
17. Juli 20237,167,197,167,197,1927.013
14. Juli 20237,187,197,167,197,1983.613
13. Juli 20237,187,207,187,187,1831.180
12. Juli 20237,207,227,207,207,2015.144
11. Juli 20237,167,197,157,187,1859.399
10. Juli 20237,147,167,147,167,1620.031
07. Juli 20237,217,237,197,197,191.159
06. Juli 20237,277,277,207,207,2035.908
05. Juli 20237,277,307,267,307,3053.622
04. Juli 20237,287,297,287,297,2915.284
03. Juli 20237,297,307,277,277,2742.988
30. Juni 20237,227,267,227,267,26124.623
29. Juni 20237,167,197,157,197,196.452
28. Juni 20237,127,167,107,167,1614.233
27. Juni 20237,087,097,057,097,095.231
26. Juni 20237,117,137,097,107,1017.140
23. Juni 20237,127,167,127,127,1237.057
22. Juni 20237,077,117,057,117,113.482
21. Juni 20237,167,187,107,127,1251.038
20. Juni 20237,177,187,167,167,1611.075
19. Juni 20237,197,217,187,187,1814.554
16. Juni 20237,207,247,207,227,223.817
15. Juni 20237,217,217,157,197,1926.478
14. Juni 20237,267,277,237,267,2625.654
13. Juni 20237,227,257,207,257,2524.737
12. Juni 20237,187,197,167,187,182.824
09. Juni 20237,137,187,117,167,164.242
08. Juni 20237,137,157,117,127,123.238
07. Juni 20237,207,207,167,167,1612.914
06. Juni 20237,147,187,147,187,186.874
05. Juni 20237,177,187,157,187,1867.988
02. Juni 20237,047,147,047,147,1442.216
01. Juni 20237,037,046,977,017,0114.407
31. Mai 20237,027,057,007,007,007.133
30. Mai 20237,067,087,017,027,028.835
29. Mai 20237,047,057,037,057,051.552
26. Mai 20236,927,016,907,017,0110.240
25. Mai 20236,906,936,896,906,9036.875
24. Mai 20236,886,886,826,846,8416.236
23. Mai 20236,956,966,936,956,9519.719
22. Mai 20236,936,966,926,966,9619.768
19. Mai 20236,976,996,936,936,9325.459
18. Mai 20236,876,956,876,956,9510.286
17. Mai 20236,786,826,786,826,8231.871
16. Mai 20236,796,816,796,796,7961.887
15. Mai 20236,826,836,786,806,8011.346
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...