Deutsche Märkte öffnen in 7 Stunden 31 Minuten

Global X NASDAQ 100 Risk Managed Income ETF (QRMI)

NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
18,11+0,05 (+0,25%)
Börsenschluss: 03:49PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202318,1018,1118,1018,1118,114.284
06. Feb. 202318,0718,0718,0318,0618,06900
03. Feb. 202318,1218,1218,0718,0918,09600
02. Feb. 202318,0818,1018,0418,0418,042.700
01. Feb. 202317,9418,0717,9318,0618,068.100
31. Jan. 202317,9317,9517,9317,9517,951.400
30. Jan. 202317,9918,0017,9017,9517,95600
27. Jan. 202317,9818,0117,9517,9917,993.500
26. Jan. 202317,9717,9717,9717,9717,97100
25. Jan. 202317,8817,8817,8717,8717,87700
24. Jan. 202317,8417,8917,8417,8917,89700
23. Jan. 202317,7917,9217,7917,8717,87600
23. Jan. 20230.182 Dividende
20. Jan. 202317,7017,9917,7017,9817,803.300
19. Jan. 202317,7317,7617,7317,7617,58300
18. Jan. 202317,8117,8117,7717,7717,59600
17. Jan. 202317,6917,7217,6917,7217,541.100
13. Jan. 202317,6917,9417,6517,9417,765.200
12. Jan. 202317,6217,7217,6217,7217,541.500
11. Jan. 202317,5017,6117,5017,6117,433.100
10. Jan. 202317,4817,4817,4317,4617,281.000
09. Jan. 202317,4717,4817,4317,4517,271.900
06. Jan. 202317,2117,4117,2017,4117,234.800
05. Jan. 202317,2417,2817,2317,2417,071.800
04. Jan. 202317,2917,3217,2917,2917,12600
03. Jan. 202317,2417,2417,2417,2417,07700
30. Dez. 202217,2317,3217,2317,3017,122.900
29. Dez. 202217,2917,3517,2917,3517,1712.300
29. Dez. 20220.187 Dividende
28. Dez. 202217,4917,5117,3517,4017,0415.300
27. Dez. 202217,5117,5117,4217,4217,062.600
23. Dez. 202217,5517,5517,5517,5517,19300
22. Dez. 202217,5017,5117,4517,5117,153.800
21. Dez. 202217,5217,5817,5117,5817,222.700
20. Dez. 202217,5517,5617,5017,5517,19900
19. Dez. 202217,6417,6417,5517,5517,192.200
16. Dez. 202217,6317,6317,5817,6017,231.900
15. Dez. 202218,0018,0017,8417,8617,492.200
14. Dez. 202218,1918,2318,1218,1617,7852.700
13. Dez. 202218,2218,2618,0918,1717,7943.400
12. Dez. 202217,9918,0017,9918,0017,63500
09. Dez. 202217,9217,9217,9217,9217,55200
08. Dez. 202217,9518,0117,9518,0117,642.700
07. Dez. 202217,9317,9817,8817,9417,5712.400
06. Dez. 202218,1018,1017,9217,9317,562.000
05. Dez. 202218,1518,1518,0818,1017,721.500
02. Dez. 202218,1118,1718,0618,1717,793.200
01. Dez. 202218,0918,2018,0918,1117,732.700
30. Nov. 202217,9318,1717,9218,1717,791.900
29. Nov. 202217,8717,9317,8717,9317,561.400
28. Nov. 202217,8518,0417,8517,9117,5439.000
25. Nov. 202218,0618,0618,0618,0617,69100
23. Nov. 202217,9618,0717,9518,0417,675.600
22. Nov. 202217,8518,0117,8418,0117,6428.400
21. Nov. 202217,9817,9817,8617,9217,554.500
21. Nov. 20220.184 Dividende
18. Nov. 202218,1318,1518,1018,1017,54500
17. Nov. 202218,3518,4218,3418,4217,8527.400
16. Nov. 202218,3918,4018,3318,4017,83800
15. Nov. 202218,4318,4318,3518,3617,806.300
14. Nov. 202218,4218,4218,4218,4217,85-
11. Nov. 202218,3518,4118,3218,4017,83800
10. Nov. 202218,3018,3818,3018,3617,80900
09. Nov. 202217,9918,0117,9517,9517,406.000
08. Nov. 202218,1118,1218,0418,1217,564.900
07. Nov. 202218,0418,0918,0118,0917,532.700
04. Nov. 202218,0018,0018,0018,0017,451.800
03. Nov. 202217,9717,9717,8817,8817,332.300
02. Nov. 202218,1118,1117,9618,0117,461.200
01. Nov. 202218,1418,1618,1318,1317,571.200
31. Okt. 202218,2118,2118,1618,1917,631.700
28. Okt. 202218,1818,2218,1818,2117,65500
27. Okt. 202218,1618,1718,0418,0417,492.400
26. Okt. 202218,2018,2018,1718,1717,611.300
25. Okt. 202218,1918,2018,1618,1817,6213.200
24. Okt. 202218,3018,3018,0618,1617,604.700
24. Okt. 20220.184 Dividende
21. Okt. 202218,2518,3418,2518,3417,604.800
20. Okt. 202218,0818,0818,0318,0317,30300
19. Okt. 202218,0818,0818,0818,0817,35100
18. Okt. 202218,2318,2318,2318,2317,49300
17. Okt. 202218,0518,1918,0518,0917,362.000
14. Okt. 202218,2218,2218,0118,0517,323.200
13. Okt. 202218,2418,2418,1718,2317,49400
12. Okt. 202218,1018,1318,0918,1317,40900
11. Okt. 202218,1418,2018,0818,0817,353.900
10. Okt. 202218,1718,2218,1718,2217,481.100
07. Okt. 202218,3518,3518,2818,2817,542.200
06. Okt. 202218,5218,5218,4618,4617,71700
05. Okt. 202218,5118,5318,4718,5317,78900
04. Okt. 202218,5318,5718,5018,5717,825.300
03. Okt. 202218,3318,4418,1618,4217,6815.400
30. Sept. 202218,4418,4418,2718,2717,5312.900
29. Sept. 202218,4718,4718,3418,4017,6615.900
28. Sept. 202218,5618,5618,4918,5217,7734.100
27. Sept. 202218,5118,5118,4118,4217,6711.000
26. Sept. 202218,5118,5218,3718,3717,635.500
23. Sept. 202218,4018,5418,3818,4517,7033.500
22. Sept. 202218,4518,5318,4518,5117,761.000
21. Sept. 202218,6318,6618,5518,5617,812.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...