Deutsche Märkte geschlossen
DAX
15.992,67 +26,30 (+0,16%) Euro Stoxx 50
4.348,02 -6,39 (-0,15%) Dow Jones 30
35.362,00 +28,53 (+0,08%) Gold
2.041,80 +29,40 (+1,46%) EUR/USD
1,0985 +0,0026 (+0,24%) Bitcoin EUR
34.786,00 +1.152,12 (+3,43%)
iShares $ Treasury Bond UCITS ETF (SNA2.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CET
Zeitraum:
28. Nov. 2022 - 28. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Nov. 2023 | 3,8734 | 3,8734 | 3,8587 | 3,8640 | 3,8640 | 27.506 |
| 27. Nov. 2023 | 3,8517 | 3,8675 | 3,8474 | 3,8675 | 3,8675 | 29.935 |
| 24. Nov. 2023 | 3,8657 | 3,8657 | 3,8550 | 3,8578 | 3,8578 | 34.405 |
| 23. Nov. 2023 | 3,8760 | 3,8760 | 3,8717 | 3,8728 | 3,8728 | 34.819 |
| 22. Nov. 2023 | 3,8756 | 3,8950 | 3,8756 | 3,8904 | 3,8904 | 47.423 |
| 21. Nov. 2023 | 3,8625 | 3,8743 | 3,8620 | 3,8743 | 3,8743 | 16.272 |
| 20. Nov. 2023 | 3,8601 | 3,8601 | 3,8535 | 3,8535 | 3,8535 | 18.623 |
| 17. Nov. 2023 | 3,8966 | 3,9034 | 3,8724 | 3,8759 | 3,8759 | 27.731 |
| 16. Nov. 2023 | 3,8829 | 3,8860 | 3,8773 | 3,8860 | 3,8860 | 27.323 |
| 15. Nov. 2023 | 3,8809 | 3,8834 | 3,8670 | 3,8675 | 3,8675 | 24.140 |
| 14. Nov. 2023 | 3,9039 | 3,9039 | 3,8834 | 3,8834 | 3,8834 | 25.426 |
| 13. Nov. 2023 | 3,9015 | 3,9072 | 3,8984 | 3,8984 | 3,8984 | 30.630 |
| 10. Nov. 2023 | 3,9201 | 3,9246 | 3,9120 | 3,9198 | 3,9198 | 7.468 |
| 09. Nov. 2023 | 3,9281 | 3,9281 | 3,9113 | 3,9150 | 3,9150 | 8.223 |
| 08. Nov. 2023 | 3,9196 | 3,9290 | 3,9196 | 3,9237 | 3,9237 | 65.275 |
| 07. Nov. 2023 | 3,8983 | 3,9210 | 3,8983 | 3,9178 | 3,9178 | 32.207 |
| 06. Nov. 2023 | 3,8986 | 3,8986 | 3,8857 | 3,8857 | 3,8857 | 30.551 |
| 03. Nov. 2023 | 3,9185 | 3,9240 | 3,9087 | 3,9097 | 3,9097 | 60.583 |
| 02. Nov. 2023 | 3,9154 | 3,9232 | 3,9068 | 3,9213 | 3,9213 | 13.934 |
| 01. Nov. 2023 | 3,8935 | 3,9258 | 3,8935 | 3,9238 | 3,9238 | 110.309 |
| 31. Okt. 2023 | 3,8867 | 3,9021 | 3,8788 | 3,9021 | 3,9021 | 27.309 |
| 30. Okt. 2023 | 3,9089 | 3,9089 | 3,8759 | 3,8789 | 3,8789 | 44.783 |
| 27. Okt. 2023 | 3,8999 | 3,9061 | 3,8900 | 3,8900 | 3,8900 | 24.320 |
| 26. Okt. 2023 | 3,8837 | 3,9067 | 3,8837 | 3,9067 | 3,9067 | 10.094 |
| 25. Okt. 2023 | 3,8933 | 3,8945 | 3,8754 | 3,8754 | 3,8754 | 72.422 |
| 24. Okt. 2023 | 3,8631 | 3,8875 | 3,8631 | 3,8875 | 3,8875 | 5.979 |
| 23. Okt. 2023 | 3,8669 | 3,8669 | 3,8542 | 3,8665 | 3,8665 | 72.366 |
| 20. Okt. 2023 | 3,8771 | 3,8771 | 3,8661 | 3,8742 | 3,8742 | 27.356 |
| 19. Okt. 2023 | 3,8834 | 3,8838 | 3,8712 | 3,8801 | 3,8801 | 27.828 |
| 18. Okt. 2023 | 3,8882 | 3,9000 | 3,8882 | 3,8940 | 3,8940 | 16.705 |
| 17. Okt. 2023 | 3,9208 | 3,9208 | 3,8891 | 3,8894 | 3,8894 | 23.740 |
| 16. Okt. 2023 | 3,9354 | 3,9384 | 3,9272 | 3,9272 | 3,9272 | 25.155 |
| 13. Okt. 2023 | 3,9388 | 3,9597 | 3,9388 | 3,9591 | 3,9591 | 9.383 |
| 12. Okt. 2023 | 3,9290 | 3,9405 | 3,9290 | 3,9359 | 3,9359 | 11.828 |
| 11. Okt. 2023 | 3,9189 | 3,9338 | 3,9189 | 3,9276 | 3,9276 | 4.848 |
| 10. Okt. 2023 | 3,9324 | 3,9324 | 3,9138 | 3,9149 | 3,9149 | 11.232 |
| 09. Okt. 2023 | 3,9191 | 3,9345 | 3,9191 | 3,9345 | 3,9345 | 165.356 |
| 06. Okt. 2023 | 3,9221 | 3,9221 | 3,8976 | 3,9000 | 3,9000 | 19.533 |
| 05. Okt. 2023 | 3,9325 | 3,9354 | 3,9248 | 3,9248 | 3,9248 | 5.705 |
| 04. Okt. 2023 | 3,9243 | 3,9293 | 3,9159 | 3,9283 | 3,9283 | 10.744 |
| 03. Okt. 2023 | 3,9518 | 3,9518 | 3,9356 | 3,9369 | 3,9369 | 28.131 |
| 02. Okt. 2023 | 3,9276 | 3,9454 | 3,9257 | 3,9419 | 3,9419 | 44.539 |
| 29. Sept. 2023 | 3,9352 | 3,9465 | 3,9268 | 3,9396 | 3,9396 | 27.081 |
| 28. Sept. 2023 | 3,9525 | 3,9525 | 3,9225 | 3,9269 | 3,9269 | 10.889 |
| 27. Sept. 2023 | 3,9457 | 3,9571 | 3,9457 | 3,9519 | 3,9519 | 6.379 |
| 26. Sept. 2023 | 3,9371 | 3,9396 | 3,9371 | 3,9391 | 3,9391 | 5.146 |
| 25. Sept. 2023 | 3,9289 | 3,9428 | 3,9255 | 3,9404 | 3,9404 | 13.618 |
| 22. Sept. 2023 | 3,9199 | 3,9328 | 3,9199 | 3,9328 | 3,9328 | 3.812 |
| 21. Sept. 2023 | 3,9378 | 3,9378 | 3,9206 | 3,9206 | 3,9206 | 4.970 |
| 20. Sept. 2023 | 3,9375 | 3,9375 | 3,9300 | 3,9324 | 3,9324 | 18.611 |
| 19. Sept. 2023 | 3,9447 | 3,9447 | 3,9310 | 3,9363 | 3,9363 | 7.660 |
| 18. Sept. 2023 | 3,9460 | 3,9460 | 3,9405 | 3,9405 | 3,9405 | 11.686 |
| 15. Sept. 2023 | 3,9604 | 3,9604 | 3,9493 | 3,9493 | 3,9493 | 24.743 |
| 14. Sept. 2023 | 3,9400 | 3,9610 | 3,9377 | 3,9610 | 3,9610 | 5.772 |
| 13. Sept. 2023 | 3,9996 | 4,0030 | 3,9948 | 4,0030 | 4,0030 | 12.078 |
| 12. Sept. 2023 | 4,0008 | 4,0112 | 4,0008 | 4,0046 | 4,0046 | 5.553 |
| 11. Sept. 2023 | 4,0023 | 4,0023 | 3,9957 | 3,9957 | 3,9957 | 15.783 |
| 08. Sept. 2023 | 4,0221 | 4,0221 | 4,0178 | 4,0214 | 4,0214 | 6.087 |
| 07. Sept. 2023 | 4,0056 | 4,0163 | 4,0056 | 4,0113 | 4,0113 | 10.064 |
| 06. Sept. 2023 | 4,0062 | 4,0062 | 4,0030 | 4,0041 | 4,0041 | 15.631 |
| 05. Sept. 2023 | 3,9992 | 4,0112 | 3,9992 | 4,0112 | 4,0112 | 14.969 |
| 04. Sept. 2023 | 3,9955 | 3,9961 | 3,9890 | 3,9961 | 3,9961 | 37.291 |
| 01. Sept. 2023 | 3,9942 | 3,9995 | 3,9838 | 3,9995 | 3,9995 | 172.786 |
| 31. Aug. 2023 | 3,9737 | 3,9970 | 3,9737 | 3,9970 | 3,9970 | 11.919 |
| 30. Aug. 2023 | 3,9714 | 3,9714 | 3,9622 | 3,9622 | 3,9622 | 9.706 |
| 29. Aug. 2023 | 3,9843 | 3,9843 | 3,9806 | 3,9820 | 3,9820 | 12.206 |
| 28. Aug. 2023 | 3,9754 | 3,9817 | 3,9754 | 3,9806 | 3,9806 | 7.847 |
| 25. Aug. 2023 | 3,9834 | 3,9859 | 3,9700 | 3,9859 | 3,9859 | 8.010 |
| 24. Aug. 2023 | 3,9689 | 3,9744 | 3,9660 | 3,9744 | 3,9744 | 5.097 |
| 23. Aug. 2023 | 3,9436 | 3,9694 | 3,9436 | 3,9641 | 3,9641 | 5.214 |
| 22. Aug. 2023 | 3,9106 | 3,9406 | 3,9106 | 3,9406 | 3,9406 | 3.542 |
| 21. Aug. 2023 | 3,9375 | 3,9375 | 3,9213 | 3,9213 | 3,9213 | 9.147 |
| 18. Aug. 2023 | 3,9551 | 3,9558 | 3,9472 | 3,9472 | 3,9472 | 17.739 |
| 17. Aug. 2023 | 3,9334 | 3,9391 | 3,9322 | 3,9391 | 3,9391 | 3.918 |
| 16. Aug. 2023 | 3,9417 | 3,9438 | 3,9417 | 3,9438 | 3,9438 | 4.915 |
| 15. Aug. 2023 | 3,9330 | 3,9412 | 3,9277 | 3,9412 | 3,9412 | 15.035 |
| 14. Aug. 2023 | 3,9404 | 3,9468 | 3,9371 | 3,9423 | 3,9423 | 11.944 |
| 11. Aug. 2023 | 3,9341 | 3,9380 | 3,9338 | 3,9380 | 3,9380 | 7.302 |
| 10. Aug. 2023 | 3,9467 | 3,9467 | 3,9402 | 3,9419 | 3,9419 | 8.915 |
| 09. Aug. 2023 | 3,9564 | 3,9609 | 3,9528 | 3,9589 | 3,9589 | 9.586 |
| 08. Aug. 2023 | 3,9505 | 3,9770 | 3,9505 | 3,9655 | 3,9655 | 21.139 |
| 07. Aug. 2023 | 3,9432 | 3,9432 | 3,9318 | 3,9354 | 3,9354 | 29.931 |
| 04. Aug. 2023 | 3,9314 | 3,9329 | 3,9162 | 3,9215 | 3,9215 | 15.034 |
| 03. Aug. 2023 | 3,9481 | 3,9481 | 3,9326 | 3,9326 | 3,9326 | 9.837 |
| 02. Aug. 2023 | 3,9507 | 3,9545 | 3,9479 | 3,9479 | 3,9479 | 38.499 |
| 01. Aug. 2023 | 3,9716 | 3,9716 | 3,9541 | 3,9541 | 3,9541 | 53.174 |
| 31. Juli 2023 | 3,9421 | 3,9509 | 3,9420 | 3,9509 | 3,9509 | 90.610 |
| 28. Juli 2023 | 3,9519 | 3,9883 | 3,9519 | 3,9883 | 3,9883 | 740.316 |
| 27. Juli 2023 | 3,9417 | 3,9600 | 3,9254 | 3,9600 | 3,9600 | 12.697 |
| 26. Juli 2023 | 3,9461 | 3,9500 | 3,9383 | 3,9418 | 3,9418 | 129.343 |
| 25. Juli 2023 | 3,9443 | 3,9527 | 3,9443 | 3,9527 | 3,9527 | 14.173 |
| 24. Juli 2023 | 3,9280 | 3,9553 | 3,9280 | 3,9530 | 3,9530 | 14.695 |
| 21. Juli 2023 | 3,9259 | 3,9428 | 3,9259 | 3,9428 | 3,9428 | 59.161 |
| 20. Juli 2023 | 3,9204 | 3,9279 | 3,9138 | 3,9279 | 3,9279 | 9.340 |
| 19. Juli 2023 | 3,9238 | 3,9261 | 3,9156 | 3,9208 | 3,9208 | 24.792 |
| 18. Juli 2023 | 3,8984 | 3,9143 | 3,8984 | 3,9143 | 3,9143 | 17.845 |
| 17. Juli 2023 | 3,9097 | 3,9097 | 3,8977 | 3,8979 | 3,8979 | 93.917 |
| 14. Juli 2023 | 3,9119 | 3,9122 | 3,9017 | 3,9033 | 3,9033 | 19.374 |
| 13. Juli 2023 | 3,9282 | 3,9282 | 3,9155 | 3,9218 | 3,9218 | 29.148 |
| 12. Juli 2023 | 3,9427 | 3,9427 | 3,9280 | 3,9280 | 3,9280 | 12.808 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
