Deutsche Märkte schließen in 4 Stunden 8 Minuten

iShares Refinitiv Inclusion and Diversity UCITS ETF (OPEN.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
6,41-0,01 (-0,20%)
Ab 01:00PM CET. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20226,416,426,416,416,412.762
01. Dez. 2022------
30. Nov. 20226,386,396,386,386,382.241
29. Nov. 20226,356,366,336,336,333.314
28. Nov. 20226,356,356,306,346,341.965
25. Nov. 20226,376,396,376,386,381.953
24. Nov. 20226,356,386,346,386,381.914
23. Nov. 20226,356,366,346,356,357.644
22. Nov. 20226,356,366,346,366,367.754
21. Nov. 20226,316,356,316,326,3222.707
18. Nov. 20226,266,316,266,306,301.652
17. Nov. 20226,276,276,216,246,24893
16. Nov. 20226,306,306,256,256,253.514
15. Nov. 20226,336,356,306,356,3513.552
14. Nov. 20226,336,366,336,336,332.637
11. Nov. 20226,376,416,316,316,3135.112
10. Nov. 20226,206,356,206,346,34396.127
09. Nov. 20226,266,266,246,246,2423.631
08. Nov. 20226,206,276,206,276,2718.725
07. Nov. 20226,186,236,186,216,215.654
04. Nov. 20226,186,296,186,206,206.172
03. Nov. 20226,186,186,136,176,174.610
02. Nov. 20226,276,276,236,236,231.801
01. Nov. 20226,316,316,266,266,267.583
31. Okt. 20226,216,246,196,226,22615
28. Okt. 20226,106,196,106,196,192.909
27. Okt. 20226,096,146,096,146,143.126
26. Okt. 20226,116,166,116,156,1515.718
25. Okt. 20226,116,136,096,136,134.950
24. Okt. 20226,076,116,036,066,0622.245
21. Okt. 20225,996,035,956,036,032.264
20. Okt. 20226,016,046,006,046,041.340
19. Okt. 20226,066,096,036,036,032.737
18. Okt. 20226,066,116,046,046,044.223
17. Okt. 20226,016,065,996,036,033.374
14. Okt. 20226,036,075,965,965,962.926
13. Okt. 20225,905,965,905,965,962.505
12. Okt. 20225,965,995,945,945,94782
11. Okt. 20225,935,975,935,965,9624.046
10. Okt. 20226,016,065,985,995,99456.606
07. Okt. 20226,076,146,026,026,0268.398
06. Okt. 20226,116,116,086,116,114.381
05. Okt. 20226,086,096,076,096,093.707
04. Okt. 20226,046,106,026,106,1023.963
03. Okt. 20225,915,985,845,975,9726.748
30. Sept. 20225,935,965,935,955,95446
29. Sept. 20226,016,015,895,915,91486
28. Sept. 20225,986,055,956,046,04350
27. Sept. 20226,006,055,985,985,98133
26. Sept. 20225,996,045,966,006,001.567
23. Sept. 20226,056,055,975,975,97813
22. Sept. 20226,066,106,056,056,051.508
21. Sept. 20226,116,166,116,166,16157
20. Sept. 20226,206,206,116,116,11848
19. Sept. 20226,136,156,096,126,125.288
16. Sept. 20226,156,166,116,116,114.544
15. Sept. 20226,246,246,216,216,211.697
14. Sept. 20226,236,246,216,216,217.224
13. Sept. 20226,376,396,286,286,281.105
12. Sept. 20226,286,376,286,376,37382
09. Sept. 20226,236,326,236,316,314.089
08. Sept. 20226,206,246,176,246,241.171
07. Sept. 20226,136,156,136,156,154.469
06. Sept. 20226,186,226,156,186,18449
05. Sept. 20226,196,196,176,196,192.219
02. Sept. 20226,166,226,146,226,222.959
01. Sept. 20226,156,156,126,146,1412.007
31. Aug. 20226,266,266,196,196,1930.669
30. Aug. 20226,306,336,236,246,2421.550
29. Aug. 20226,316,316,266,296,292.151
26. Aug. 20226,496,496,386,386,3862.260
25. Aug. 20226,476,486,456,476,4713.993
24. Aug. 20226,416,456,416,446,442.206
23. Aug. 20226,446,466,426,426,42237
22. Aug. 20226,506,506,446,476,473.266
19. Aug. 20226,506,516,486,486,48169
18. Aug. 20226,496,516,486,516,511.728
17. Aug. 20226,566,566,496,496,4928
16. Aug. 20226,546,556,516,546,541.423
15. Aug. 20226,496,506,476,506,5015.852
12. Aug. 20226,416,466,416,466,4614.189
11. Aug. 20226,436,446,406,436,43355
10. Aug. 20226,336,396,336,386,382.275
09. Aug. 20226,356,356,346,346,342.609
08. Aug. 20226,366,376,246,366,36472.073
05. Aug. 20226,346,346,326,336,331.212
04. Aug. 20226,356,366,326,326,321.108
03. Aug. 20226,306,346,306,346,34516
02. Aug. 20226,286,316,266,316,311.695
01. Aug. 20226,356,356,286,296,2912.581
29. Juli 20226,296,326,296,316,311.658
28. Juli 20226,256,286,256,286,28806
27. Juli 20226,206,246,206,226,223.746
26. Juli 20226,166,196,166,176,17305
25. Juli 20226,156,176,146,176,172.314
22. Juli 20226,156,206,146,146,143.772
21. Juli 20226,116,136,096,136,131.708
20. Juli 20226,136,136,116,116,111.673
19. Juli 20226,016,096,016,096,09378
18. Juli 20226,066,096,056,066,06671
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...