Deutsche Märkte öffnen in 8 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.062,90 -2.715,48 (-4,54%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
iShares VII PLC - iShares VII PLC - iShares $ Treasury Bond 3-7yr UCITS ETF (OM3M.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Apr. 2024 | 4,3944 | 4,3996 | 4,3902 | 4,3979 | 4,3979 | 4.932 |
| 16. Apr. 2024 | 4,4070 | 4,4096 | 4,3942 | 4,3977 | 4,3977 | 19.850 |
| 15. Apr. 2024 | 4,4008 | 4,4020 | 4,3922 | 4,3959 | 4,3959 | 72.813 |
| 12. Apr. 2024 | 4,3848 | 4,4231 | 4,3848 | 4,4126 | 4,4126 | 2.262 |
| 11. Apr. 2024 | 4,3648 | 4,3718 | 4,3614 | 4,3718 | 4,3718 | 13.354 |
| 10. Apr. 2024 | 4,3575 | 4,3684 | 4,3529 | 4,3684 | 4,3684 | 2.698 |
| 09. Apr. 2024 | 4,3474 | 4,3566 | 4,3447 | 4,3554 | 4,3554 | 7.414 |
| 08. Apr. 2024 | 4,3558 | 4,3558 | 4,3446 | 4,3459 | 4,3459 | 44.276 |
| 05. Apr. 2024 | 4,3792 | 4,3792 | 4,3693 | 4,3693 | 4,3693 | 18.845 |
| 04. Apr. 2024 | 4,3655 | 4,3655 | 4,3576 | 4,3576 | 4,3576 | 8.728 |
| 03. Apr. 2024 | 4,3923 | 4,3923 | 4,3644 | 4,3648 | 4,3648 | 14.277 |
| 02. Apr. 2024 | 4,4157 | 4,4157 | 4,3883 | 4,3933 | 4,3933 | 19.787 |
| 28. März 2024 | 4,4044 | 4,4100 | 4,3994 | 4,4057 | 4,4057 | 8.039 |
| 27. März 2024 | 4,3937 | 4,4007 | 4,3915 | 4,4007 | 4,4007 | 3.634 |
| 26. März 2024 | 4,3818 | 4,3852 | 4,3749 | 4,3842 | 4,3842 | 800.799 |
| 25. März 2024 | 4,3979 | 4,3979 | 4,3809 | 4,3820 | 4,3820 | 26.049 |
| 22. März 2024 | 4,3881 | 4,4006 | 4,3881 | 4,4006 | 4,4006 | 8.584 |
| 21. März 2024 | 4,3458 | 4,3675 | 4,3458 | 4,3675 | 4,3675 | 41.334 |
| 20. März 2024 | 4,3613 | 4,3714 | 4,3613 | 4,3625 | 4,3625 | 25.305 |
| 19. März 2024 | 4,3518 | 4,3576 | 4,3518 | 4,3539 | 4,3539 | 2.011 |
| 18. März 2024 | 4,3419 | 4,3420 | 4,3356 | 4,3420 | 4,3420 | 8.770 |
| 15. März 2024 | 4,3507 | 4,3514 | 4,3402 | 4,3434 | 4,3434 | 2.213 |
| 14. März 2024 | 4,3433 | 4,3465 | 4,3395 | 4,3465 | 4,3465 | 39.782 |
| 13. März 2024 | 4,3576 | 4,3576 | 4,3429 | 4,3429 | 4,3429 | 11.624 |
| 12. März 2024 | 4,3650 | 4,3664 | 4,3587 | 4,3587 | 4,3587 | 1.078 |
| 11. März 2024 | 4,3714 | 4,3747 | 4,3673 | 4,3680 | 4,3680 | 3.729 |
| 08. März 2024 | 4,3675 | 4,3706 | 4,3604 | 4,3648 | 4,3648 | 5.772 |
| 07. März 2024 | 4,3722 | 4,3754 | 4,3609 | 4,3609 | 4,3609 | 12.931 |
| 06. März 2024 | 4,3792 | 4,3799 | 4,3702 | 4,3704 | 4,3704 | 39.969 |
| 05. März 2024 | 4,3783 | 4,3838 | 4,3781 | 4,3781 | 4,3781 | 1.233 |
| 04. März 2024 | 4,3739 | 4,3824 | 4,3675 | 4,3676 | 4,3676 | 16.395 |
| 01. März 2024 | 4,3770 | 4,3840 | 4,3737 | 4,3839 | 4,3839 | 4.867 |
| 29. Feb. 2024 | 4,3591 | 4,3810 | 4,3545 | 4,3810 | 4,3810 | 133.315 |
| 28. Feb. 2024 | 4,3605 | 4,3656 | 4,3586 | 4,3586 | 4,3586 | 3.328 |
| 27. Feb. 2024 | 4,3515 | 4,3574 | 4,3488 | 4,3506 | 4,3506 | 2.379 |
| 26. Feb. 2024 | 4,3697 | 4,3697 | 4,3501 | 4,3501 | 4,3501 | 20.344 |
| 23. Feb. 2024 | 4,3499 | 4,3664 | 4,3499 | 4,3648 | 4,3648 | 3.068 |
| 22. Feb. 2024 | 4,3511 | 4,3633 | 4,3428 | 4,3609 | 4,3609 | 31.655 |
| 21. Feb. 2024 | 4,3753 | 4,3829 | 4,3688 | 4,3688 | 4,3688 | 17.862 |
| 20. Feb. 2024 | 4,3852 | 4,3852 | 4,3760 | 4,3768 | 4,3768 | 7.924 |
| 19. Feb. 2024 | 4,3761 | 4,3837 | 4,3761 | 4,3823 | 4,3823 | 5.977 |
| 16. Feb. 2024 | 4,3917 | 4,3925 | 4,3783 | 4,3783 | 4,3783 | 17.727 |
| 15. Feb. 2024 | 4,4126 | 4,4391 | 4,3970 | 4,3994 | 4,3994 | 4.917 |
| 14. Feb. 2024 | 4,4879 | 4,4879 | 4,4782 | 4,4822 | 4,4822 | 8.022 |
| 13. Feb. 2024 | 4,4863 | 4,4871 | 4,4817 | 4,4825 | 4,4825 | 15.496 |
| 12. Feb. 2024 | 4,4784 | 4,4897 | 4,4784 | 4,4823 | 4,4823 | 184 |
| 09. Feb. 2024 | 4,4836 | 4,4860 | 4,4754 | 4,4767 | 4,4767 | 24.797 |
| 08. Feb. 2024 | 4,4935 | 4,5020 | 4,4932 | 4,4932 | 4,4932 | 69.499 |
| 07. Feb. 2024 | 4,5014 | 4,5090 | 4,4965 | 4,5039 | 4,5039 | 28.886 |
| 06. Feb. 2024 | 4,5001 | 4,5061 | 4,4970 | 4,5061 | 4,5061 | 12.361 |
| 05. Feb. 2024 | 4,4929 | 4,5067 | 4,4924 | 4,5021 | 4,5021 | 484 |
| 02. Feb. 2024 | 4,4960 | 4,5008 | 4,4960 | 4,5008 | 4,5008 | 222 |
| 01. Feb. 2024 | 4,5279 | 4,5279 | 4,5175 | 4,5180 | 4,5180 | 14.937 |
| 31. Jan. 2024 | 4,4984 | 4,5001 | 4,4801 | 4,5001 | 4,5001 | 46.334 |
| 30. Jan. 2024 | 4,4898 | 4,4898 | 4,4755 | 4,4765 | 4,4765 | 11 |
| 29. Jan. 2024 | 4,4768 | 4,4906 | 4,4768 | 4,4906 | 4,4906 | 1.589 |
| 26. Jan. 2024 | 4,4867 | 4,4867 | 4,4575 | 4,4575 | 4,4575 | 6.187 |
| 25. Jan. 2024 | 4,4453 | 4,4713 | 4,4400 | 4,4713 | 4,4713 | 47.396 |
| 24. Jan. 2024 | 4,4582 | 4,4582 | 4,4400 | 4,4400 | 4,4400 | 7.177 |
| 23. Jan. 2024 | 4,4405 | 4,4662 | 4,4405 | 4,4662 | 4,4662 | 151.051 |
| 22. Jan. 2024 | 4,4409 | 4,4520 | 4,4400 | 4,4520 | 4,4520 | 23.097 |
| 19. Jan. 2024 | 4,4488 | 4,4526 | 4,4415 | 4,4415 | 4,4415 | 9.740 |
| 18. Jan. 2024 | 4,4579 | 4,4617 | 4,4553 | 4,4579 | 4,4579 | 8.486 |
| 17. Jan. 2024 | 4,4629 | 4,4680 | 4,4580 | 4,4646 | 4,4646 | 16.177 |
| 16. Jan. 2024 | 4,4633 | 4,4790 | 4,4633 | 4,4693 | 4,4693 | 11.904 |
| 15. Jan. 2024 | 4,4487 | 4,4610 | 4,4487 | 4,4530 | 4,4530 | 8.007 |
| 12. Jan. 2024 | 4,4344 | 4,4506 | 4,4339 | 4,4506 | 4,4506 | 70.289 |
| 11. Jan. 2024 | 4,4270 | 4,4367 | 4,4268 | 4,4322 | 4,4322 | 9.631 |
| 10. Jan. 2024 | 4,4394 | 4,4394 | 4,4243 | 4,4277 | 4,4277 | 16.012 |
| 09. Jan. 2024 | 4,4235 | 4,4414 | 4,4235 | 4,4366 | 4,4366 | 29.278 |
| 08. Jan. 2024 | 4,4232 | 4,4292 | 4,4194 | 4,4263 | 4,4263 | 71.576 |
| 05. Jan. 2024 | 4,4349 | 4,4401 | 4,4213 | 4,4251 | 4,4251 | 107.384 |
| 04. Jan. 2024 | 4,4474 | 4,4474 | 4,4250 | 4,4250 | 4,4250 | 15.727 |
| 03. Jan. 2024 | 4,4262 | 4,4468 | 4,4262 | 4,4467 | 4,4467 | 9.860 |
| 02. Jan. 2024 | 4,4060 | 4,4421 | 4,4024 | 4,4353 | 4,4353 | 29.943 |
| 29. Dez. 2023 | 4,4018 | 4,4055 | 4,3922 | 4,4009 | 4,4009 | 15.750 |
| 28. Dez. 2023 | 4,3866 | 4,3988 | 4,3834 | 4,3988 | 4,3988 | 31.958 |
| 27. Dez. 2023 | 4,4052 | 4,4052 | 4,3825 | 4,3825 | 4,3825 | 40.408 |
| 22. Dez. 2023 | 4,4173 | 4,4173 | 4,4084 | 4,4093 | 4,4093 | 169.441 |
| 21. Dez. 2023 | 4,4374 | 4,4393 | 4,4231 | 4,4263 | 4,4263 | 25.508 |
| 20. Dez. 2023 | 4,4229 | 4,4396 | 4,4229 | 4,4230 | 4,4230 | 41.849 |
| 19. Dez. 2023 | 4,4336 | 4,4336 | 4,4132 | 4,4151 | 4,4151 | 4.941 |
| 18. Dez. 2023 | 4,4388 | 4,4457 | 4,4308 | 4,4308 | 4,4308 | 44.381 |
| 15. Dez. 2023 | 4,4102 | 4,4459 | 4,4102 | 4,4450 | 4,4450 | 124.969 |
| 14. Dez. 2023 | 4,4586 | 4,4586 | 4,4134 | 4,4158 | 4,4158 | 47.529 |
| 13. Dez. 2023 | 4,4320 | 4,4408 | 4,4312 | 4,4392 | 4,4392 | 16.378 |
| 12. Dez. 2023 | 4,4332 | 4,4332 | 4,4282 | 4,4296 | 4,4296 | 963 |
| 11. Dez. 2023 | 4,4352 | 4,4352 | 4,4256 | 4,4334 | 4,4334 | 1.951 |
| 08. Dez. 2023 | 4,4469 | 4,4469 | 4,4293 | 4,4352 | 4,4352 | 205.303 |
| 07. Dez. 2023 | 4,4430 | 4,4517 | 4,4430 | 4,4485 | 4,4485 | 13.692 |
| 06. Dez. 2023 | 4,3991 | 4,3991 | 4,3991 | 4,3991 | 4,3991 | - |
| 05. Dez. 2023 | 4,3991 | 4,3991 | 4,3991 | 4,3991 | 4,3991 | - |
| 04. Dez. 2023 | 4,3991 | 4,3991 | 4,3991 | 4,3991 | 4,3991 | - |
| 01. Dez. 2023 | 4,3716 | 4,4026 | 4,3683 | 4,3991 | 4,3991 | 34.175 |
| 30. Nov. 2023 | 4,3573 | 4,3678 | 4,3559 | 4,3649 | 4,3649 | 173.772 |
| 29. Nov. 2023 | 4,3431 | 4,3472 | 4,3362 | 4,3466 | 4,3466 | 61.536 |
| 28. Nov. 2023 | 4,3266 | 4,3266 | 4,3153 | 4,3192 | 4,3192 | 106.609 |
| 27. Nov. 2023 | 4,3069 | 4,3234 | 4,3043 | 4,3227 | 4,3227 | 22.815 |
| 24. Nov. 2023 | 4,3231 | 4,3232 | 4,3134 | 4,3134 | 4,3134 | 140.887 |
| 23. Nov. 2023 | 4,3306 | 4,3325 | 4,3258 | 4,3260 | 4,3260 | 10.724 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
