Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.921,93 -54,75 (-0,22%)
iShares $ Treasury Bond UCITS ETF (SNA2.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11. Juli 2023 | 3,9424 | 3,9461 | 3,9424 | 3,9459 | 3,9459 | 5.292 |
| 10. Juli 2023 | 3,9424 | 3,9485 | 3,9424 | 3,9442 | 3,9442 | 20.230 |
| 07. Juli 2023 | 3,9734 | 3,9748 | 3,9481 | 3,9481 | 3,9481 | 79.645 |
| 06. Juli 2023 | 3,9977 | 3,9977 | 3,9694 | 3,9694 | 3,9694 | 45.830 |
| 05. Juli 2023 | 4,0053 | 4,0100 | 4,0029 | 4,0050 | 4,0050 | 26.374 |
| 04. Juli 2023 | 3,9980 | 4,0060 | 3,9959 | 4,0060 | 4,0060 | 46.075 |
| 03. Juli 2023 | 4,0128 | 4,0128 | 4,0025 | 4,0030 | 4,0030 | 64.271 |
| 30. Juni 2023 | 4,0107 | 4,0150 | 3,9956 | 4,0061 | 4,0061 | 40.555 |
| 29. Juni 2023 | 4,0214 | 4,0214 | 4,0107 | 4,0107 | 4,0107 | 6.510 |
| 28. Juni 2023 | 4,0072 | 4,0223 | 4,0072 | 4,0223 | 4,0223 | 13.086 |
| 27. Juni 2023 | 4,0129 | 4,0129 | 3,9996 | 4,0002 | 4,0002 | 8.466 |
| 26. Juni 2023 | 4,0294 | 4,0383 | 4,0281 | 4,0281 | 4,0281 | 11.645 |
| 23. Juni 2023 | 4,0043 | 4,0372 | 4,0043 | 4,0330 | 4,0330 | 12.859 |
| 22. Juni 2023 | 3,9966 | 3,9969 | 3,9900 | 3,9969 | 3,9969 | 5.469 |
| 21. Juni 2023 | 4,0175 | 4,0175 | 3,9993 | 3,9993 | 3,9993 | 8.462 |
| 20. Juni 2023 | 4,0073 | 4,0300 | 4,0000 | 4,0300 | 4,0300 | 31.379 |
| 19. Juni 2023 | 4,0110 | 4,0110 | 3,9984 | 3,9984 | 3,9984 | 15.133 |
| 16. Juni 2023 | 4,0025 | 4,0107 | 4,0000 | 4,0107 | 4,0107 | 16.486 |
| 15. Juni 2023 | 4,0404 | 4,0404 | 4,0146 | 4,0146 | 4,0146 | 37.190 |
| 14. Juni 2023 | 4,0504 | 4,0504 | 4,0319 | 4,0368 | 4,0368 | 13.319 |
| 13. Juni 2023 | 4,0644 | 4,0653 | 4,0511 | 4,0564 | 4,0564 | 155.445 |
| 12. Juni 2023 | 4,0746 | 4,0746 | 4,0686 | 4,0739 | 4,0739 | 11.217 |
| 09. Juni 2023 | 4,0715 | 4,0764 | 4,0696 | 4,0764 | 4,0764 | 8.169 |
| 08. Juni 2023 | 4,0766 | 4,0766 | 4,0646 | 4,0689 | 4,0689 | 34.619 |
| 07. Juni 2023 | 4,1180 | 4,1180 | 4,0853 | 4,0853 | 4,0853 | 38.376 |
| 06. Juni 2023 | 4,0958 | 4,1132 | 4,0958 | 4,1077 | 4,1077 | 4.720 |
| 05. Juni 2023 | 4,0956 | 4,1028 | 4,0923 | 4,1028 | 4,1028 | 15.967 |
| 02. Juni 2023 | 4,0980 | 4,1006 | 4,0980 | 4,1006 | 4,1006 | 8.295 |
| 01. Juni 2023 | 4,1172 | 4,1207 | 4,1051 | 4,1091 | 4,1091 | 47.082 |
| 31. Mai 2023 | 4,1183 | 4,1269 | 4,1182 | 4,1269 | 4,1269 | 32.496 |
| 30. Mai 2023 | 4,0930 | 4,0930 | 4,0834 | 4,0908 | 4,0908 | 11.497 |
| 29. Mai 2023 | 4,0613 | 4,0792 | 4,0613 | 4,0792 | 4,0792 | - |
| 26. Mai 2023 | 4,0665 | 4,0708 | 4,0659 | 4,0708 | 4,0708 | 9.845 |
| 25. Mai 2023 | 4,0791 | 4,0791 | 4,0763 | 4,0763 | 4,0763 | 6.820 |
| 24. Mai 2023 | 4,0689 | 4,0844 | 4,0689 | 4,0809 | 4,0809 | 9.734 |
| 23. Mai 2023 | 4,0572 | 4,0669 | 4,0572 | 4,0669 | 4,0669 | 4.607 |
| 22. Mai 2023 | 4,0706 | 4,0706 | 4,0605 | 4,0605 | 4,0605 | 8.161 |
| 19. Mai 2023 | 4,0886 | 4,0886 | 4,0740 | 4,0740 | 4,0740 | 11.882 |
| 18. Mai 2023 | 4,0833 | 4,0920 | 4,0833 | 4,0920 | 4,0920 | - |
| 17. Mai 2023 | 4,0838 | 4,0935 | 4,0838 | 4,0875 | 4,0875 | 7.081 |
| 16. Mai 2023 | 4,0915 | 4,0915 | 4,0755 | 4,0755 | 4,0755 | 14.986 |
| 15. Mai 2023 | 4,0934 | 4,0934 | 4,0832 | 4,0884 | 4,0884 | 39.787 |
| 12. Mai 2023 | 4,0892 | 4,1091 | 4,0892 | 4,1091 | 4,1091 | 7.578 |
| 11. Mai 2023 | 4,0822 | 4,1056 | 4,0822 | 4,0988 | 4,0988 | 10.871 |
| 10. Mai 2023 | 4,0408 | 4,0614 | 4,0408 | 4,0574 | 4,0574 | 11.237 |
| 09. Mai 2023 | 4,0433 | 4,0549 | 4,0433 | 4,0525 | 4,0525 | 9.672 |
| 08. Mai 2023 | 4,0366 | 4,0366 | 4,0287 | 4,0335 | 4,0335 | 14.738 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
