Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
32.791,80 +483,94 (+1,50%) Dow Jones 30
36.404,93 +157,06 (+0,43%) Bitcoin EUR
38.259,86 -2.340,60 (-5,76%) CMC Crypto 200
850,06 -64,75 (-7,08%) Nasdaq Compositive
14.432,49 +28,51 (+0,20%) S&P 500
4.622,44 +18,07 (+0,39%)
SPDR MSCI ACWI UCITS ETF (SPP2.DE)
XETRA - XETRA Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Zeitraum:
12. Dez. 2022 - 12. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Dez. 2023 | 19,90 | 19,93 | 19,90 | 19,93 | 19,93 | 1.100 |
| 08. Dez. 2023 | 19,79 | 19,84 | 19,79 | 19,84 | 19,84 | - |
| 07. Dez. 2023 | 19,71 | 19,78 | 19,71 | 19,78 | 19,78 | - |
| 06. Dez. 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 05. Dez. 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 04. Dez. 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 01. Dez. 2023 | 19,76 | 19,81 | 19,76 | 19,81 | 19,81 | - |
| 30. Nov. 2023 | 19,72 | 19,74 | 19,70 | 19,70 | 19,70 | - |
| 29. Nov. 2023 | 19,68 | 19,74 | 19,68 | 19,70 | 19,70 | 3.330 |
| 28. Nov. 2023 | 19,64 | 19,73 | 19,64 | 19,73 | 19,73 | - |
| 27. Nov. 2023 | 19,70 | 19,70 | 19,68 | 19,68 | 19,68 | - |
| 24. Nov. 2023 | 19,74 | 19,74 | 19,73 | 19,73 | 19,73 | 1 |
| 23. Nov. 2023 | 19,73 | 19,74 | 19,72 | 19,74 | 19,74 | 1.110 |
| 22. Nov. 2023 | 19,64 | 19,69 | 19,64 | 19,69 | 19,69 | - |
| 21. Nov. 2023 | 19,67 | 19,67 | 19,60 | 19,60 | 19,60 | - |
| 20. Nov. 2023 | 19,56 | 19,64 | 19,56 | 19,64 | 19,64 | - |
| 17. Nov. 2023 | 19,51 | 19,57 | 19,51 | 19,53 | 19,53 | 2.220 |
| 16. Nov. 2023 | 19,50 | 19,50 | 19,42 | 19,42 | 19,42 | 1.110 |
| 15. Nov. 2023 | 19,52 | 19,58 | 19,52 | 19,56 | 19,56 | - |
| 14. Nov. 2023 | 19,13 | 19,48 | 19,13 | 19,48 | 19,48 | - |
| 13. Nov. 2023 | 19,05 | 19,13 | 19,05 | 19,13 | 19,13 | 678 |
| 10. Nov. 2023 | 18,91 | 18,95 | 18,87 | 18,95 | 18,95 | - |
| 09. Nov. 2023 | 19,01 | 19,04 | 19,01 | 19,04 | 19,04 | 6 |
| 08. Nov. 2023 | 18,95 | 18,97 | 18,95 | 18,97 | 18,97 | - |
| 07. Nov. 2023 | 18,90 | 19,01 | 18,90 | 19,01 | 19,01 | - |
| 06. Nov. 2023 | 19,00 | 19,00 | 18,98 | 18,98 | 18,98 | - |
| 03. Nov. 2023 | 18,79 | 19,00 | 18,79 | 19,00 | 19,00 | - |
| 02. Nov. 2023 | 18,51 | 18,72 | 18,51 | 18,72 | 18,72 | - |
| 01. Nov. 2023 | 18,23 | 18,34 | 18,22 | 18,34 | 18,34 | - |
| 31. Okt. 2023 | 18,12 | 18,20 | 18,12 | 18,16 | 18,16 | - |
| 30. Okt. 2023 | 18,09 | 18,11 | 18,09 | 18,09 | 18,09 | - |
| 27. Okt. 2023 | 18,12 | 18,12 | 18,05 | 18,05 | 18,05 | - |
| 26. Okt. 2023 | 18,07 | 18,10 | 18,07 | 18,10 | 18,10 | - |
| 25. Okt. 2023 | 18,35 | 18,39 | 18,32 | 18,32 | 18,32 | - |
| 24. Okt. 2023 | 18,36 | 18,41 | 18,36 | 18,41 | 18,41 | 6 |
| 23. Okt. 2023 | 18,34 | 18,38 | 18,22 | 18,38 | 18,38 | - |
| 20. Okt. 2023 | 18,48 | 18,49 | 18,35 | 18,35 | 18,35 | - |
| 19. Okt. 2023 | 18,67 | 18,69 | 18,66 | 18,66 | 18,66 | - |
| 18. Okt. 2023 | 18,92 | 18,92 | 18,80 | 18,80 | 18,80 | - |
| 17. Okt. 2023 | 18,94 | 19,01 | 18,92 | 19,01 | 19,01 | - |
| 16. Okt. 2023 | 18,86 | 18,97 | 18,84 | 18,97 | 18,97 | - |
| 13. Okt. 2023 | 18,94 | 18,94 | 18,83 | 18,83 | 18,83 | - |
| 12. Okt. 2023 | 19,12 | 19,14 | 19,00 | 19,00 | 19,00 | - |
| 11. Okt. 2023 | 18,97 | 19,03 | 18,97 | 18,99 | 18,99 | - |
| 10. Okt. 2023 | 18,85 | 19,03 | 18,85 | 19,03 | 19,03 | 2.240 |
| 09. Okt. 2023 | 18,61 | 18,67 | 18,61 | 18,67 | 18,67 | 2.240 |
| 06. Okt. 2023 | 18,54 | 18,66 | 18,54 | 18,66 | 18,66 | 1.814 |
| 05. Okt. 2023 | 18,51 | 18,53 | 18,45 | 18,45 | 18,45 | - |
| 04. Okt. 2023 | 18,31 | 18,45 | 18,31 | 18,44 | 18,44 | - |
| 03. Okt. 2023 | 18,65 | 18,65 | 18,43 | 18,43 | 18,43 | 5.198 |
| 02. Okt. 2023 | 18,82 | 18,82 | 18,73 | 18,73 | 18,73 | - |
| 29. Sept. 2023 | 18,83 | 18,95 | 18,82 | 18,82 | 18,82 | 6.840 |
| 28. Sept. 2023 | 18,67 | 18,79 | 18,67 | 18,79 | 18,79 | 2.320 |
| 27. Sept. 2023 | 18,71 | 18,74 | 18,67 | 18,68 | 18,68 | 12.540 |
| 26. Sept. 2023 | 18,78 | 18,79 | 18,70 | 18,70 | 18,70 | 10.260 |
| 25. Sept. 2023 | 18,90 | 18,90 | 18,86 | 18,88 | 18,88 | - |
| 22. Sept. 2023 | 18,91 | 19,00 | 18,91 | 19,00 | 19,00 | 2.240 |
| 21. Sept. 2023 | 19,12 | 19,12 | 18,94 | 18,95 | 18,95 | 2.240 |
| 20. Sept. 2023 | 19,30 | 19,37 | 19,30 | 19,37 | 19,37 | - |
| 19. Sept. 2023 | 19,33 | 19,38 | 19,25 | 19,25 | 19,25 | - |
| 18. Sept. 2023 | 19,39 | 19,39 | 19,35 | 19,36 | 19,36 | - |
| 15. Sept. 2023 | 19,61 | 19,61 | 19,41 | 19,41 | 19,41 | - |
| 14. Sept. 2023 | 19,38 | 19,50 | 19,38 | 19,50 | 19,50 | - |
| 13. Sept. 2023 | 19,31 | 19,37 | 19,28 | 19,37 | 19,37 | - |
| 12. Sept. 2023 | 19,40 | 19,40 | 19,36 | 19,36 | 19,36 | - |
| 11. Sept. 2023 | 19,36 | 19,38 | 19,36 | 19,38 | 19,38 | - |
| 08. Sept. 2023 | 19,24 | 19,33 | 19,24 | 19,33 | 19,33 | - |
| 07. Sept. 2023 | 19,28 | 19,30 | 19,27 | 19,27 | 19,27 | - |
| 06. Sept. 2023 | 19,40 | 19,41 | 19,33 | 19,33 | 19,33 | - |
| 05. Sept. 2023 | 19,46 | 19,49 | 19,46 | 19,48 | 19,48 | - |
| 04. Sept. 2023 | 19,58 | 19,59 | 19,53 | 19,53 | 19,53 | - |
| 01. Sept. 2023 | 19,48 | 19,54 | 19,48 | 19,51 | 19,51 | - |
| 31. Aug. 2023 | 19,50 | 19,52 | 19,49 | 19,49 | 19,49 | - |
| 30. Aug. 2023 | 19,41 | 19,48 | 19,41 | 19,48 | 19,48 | - |
| 29. Aug. 2023 | 19,23 | 19,39 | 19,23 | 19,39 | 19,39 | 460 |
| 28. Aug. 2023 | 19,11 | 19,18 | 19,10 | 19,18 | 19,18 | - |
| 25. Aug. 2023 | 18,95 | 19,02 | 18,95 | 19,00 | 19,00 | - |
| 24. Aug. 2023 | 19,31 | 19,39 | 19,04 | 19,04 | 19,04 | 11.621 |
| 23. Aug. 2023 | 19,04 | 19,15 | 19,01 | 19,15 | 19,15 | 460 |
| 22. Aug. 2023 | 19,02 | 19,08 | 19,01 | 19,01 | 19,01 | - |
| 21. Aug. 2023 | 18,89 | 18,97 | 18,89 | 18,91 | 18,91 | - |
| 18. Aug. 2023 | 18,91 | 18,91 | 18,86 | 18,87 | 18,87 | - |
| 17. Aug. 2023 | 19,08 | 19,10 | 19,01 | 19,01 | 19,01 | - |
| 16. Aug. 2023 | 19,17 | 19,21 | 19,14 | 19,17 | 19,17 | 4.892 |
| 15. Aug. 2023 | 19,39 | 19,39 | 19,21 | 19,24 | 19,24 | 3.640 |
| 14. Aug. 2023 | 19,31 | 19,37 | 19,29 | 19,36 | 19,36 | 1.840 |
| 11. Aug. 2023 | 19,41 | 19,41 | 19,31 | 19,31 | 19,31 | 460 |
| 10. Aug. 2023 | 19,46 | 19,54 | 19,46 | 19,54 | 19,54 | - |
| 09. Aug. 2023 | 19,52 | 19,52 | 19,38 | 19,38 | 19,38 | 920 |
| 08. Aug. 2023 | 19,45 | 19,45 | 19,34 | 19,34 | 19,34 | - |
| 07. Aug. 2023 | 19,45 | 19,51 | 19,43 | 19,46 | 19,46 | 14.760 |
| 04. Aug. 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 03. Aug. 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 02. Aug. 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 01. Aug. 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 31. Juli 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 28. Juli 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 27. Juli 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 26. Juli 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 25. Juli 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
