Deutsche Märkte öffnen in 2 Stunden 47 Minuten

SPDR MSCI ACWI IMI UCITS ETF (SPYI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
167,62-0,44 (-0,26%)
Börsenschluss: 05:36PM CET
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022------
25. Nov. 2022167,76168,04167,52167,62167,624.015
24. Nov. 2022167,58168,26167,48168,06168,061.422
23. Nov. 2022167,30168,02167,20167,68167,681.419
22. Nov. 2022166,20167,16166,00167,08167,08685
21. Nov. 2022166,10166,58166,02166,02166,023.003
18. Nov. 2022164,74166,28164,74165,60165,601.552
17. Nov. 2022165,56165,82163,72164,44164,444.617
16. Nov. 2022166,62166,62164,76165,10165,101.944
15. Nov. 2022166,08167,56165,64167,56167,564.539
14. Nov. 2022166,42166,84166,00166,32166,322.395
11. Nov. 2022167,54168,46165,96165,96165,9621.110
10. Nov. 2022161,86166,34161,86166,34166,342.674
09. Nov. 2022163,82164,12162,64162,82162,822.286
08. Nov. 2022163,24164,62163,24164,62164,62902
07. Nov. 2022162,60164,44162,60163,08163,085.243
04. Nov. 2022163,38164,34162,02162,06162,062.670
03. Nov. 2022163,28163,28161,86163,08163,081.101
02. Nov. 2022165,30166,10164,58164,58164,582.346
01. Nov. 2022165,86166,54164,96165,42165,423.352
31. Okt. 2022164,44165,48163,94164,92164,922.773
28. Okt. 2022160,48163,68160,42163,50163,502.753
27. Okt. 2022161,54163,44161,06162,70162,702.809
26. Okt. 2022161,74162,82161,38162,76162,762.780
25. Okt. 2022161,96162,40161,08162,40162,401.505
24. Okt. 2022161,18161,80160,26160,90160,902.015
21. Okt. 2022158,88160,42158,18159,86159,861.580
20. Okt. 2022159,74161,16159,30160,72160,722.698
19. Okt. 2022160,72161,38160,08160,08160,081.460
18. Okt. 2022160,84162,18159,66159,66159,661.675
17. Okt. 2022158,34160,28158,14159,72159,723.678
14. Okt. 2022160,58161,56158,10158,10158,102.072
13. Okt. 2022156,96157,90154,52157,90157,902.447
12. Okt. 2022158,14159,00157,26157,66157,661.021
11. Okt. 2022157,64158,32157,26158,14158,141.403
10. Okt. 2022160,04160,32158,84159,16159,163.076
07. Okt. 2022162,30162,80160,00160,00160,0011.489
06. Okt. 2022162,72163,82162,04163,14163,141.816
05. Okt. 2022161,68162,16161,40162,00162,006.140
04. Okt. 2022160,20162,26160,20162,10162,101.735
03. Okt. 2022156,74158,98155,62158,54158,545.360
30. Sept. 2022157,92158,96157,52158,52158,526.331
29. Sept. 2022160,82160,82157,30157,62157,622.607
28. Sept. 2022161,28161,50159,02161,46161,464.059
27. Sept. 2022161,88162,52161,10161,10161,101.284
26. Sept. 2022161,28162,10160,24161,54161,542.004
23. Sept. 2022162,90163,06161,02161,18161,182.067
22. Sept. 2022163,30164,62162,96162,96162,961.619
21. Sept. 2022164,98166,36164,98166,36166,361.806
20. Sept. 2022166,16166,16164,46164,70164,703.488
19. Sept. 2022164,68165,42163,54164,68164,682.098
16. Sept. 2022165,50165,86164,30164,30164,302.452
15. Sept. 2022168,98169,12166,98167,30167,303.232
14. Sept. 2022168,70168,82167,64168,24168,24836
13. Sept. 2022172,54173,02169,34169,44169,444.307
12. Sept. 2022171,36172,76170,60172,32172,322.109
09. Sept. 2022169,30171,36169,30171,26171,261.209
08. Sept. 2022168,90169,96167,46169,94169,947.588
07. Sept. 2022167,30167,90167,00167,74167,742.509
06. Sept. 2022168,58169,40167,04168,50168,501.085
05. Sept. 2022169,14169,14168,22168,92168,922.704
02. Sept. 2022168,56170,56168,04169,76169,761.593
01. Sept. 2022167,68167,88167,06167,80167,802.238
31. Aug. 2022170,98170,98168,78168,90168,903.659
30. Aug. 2022172,52173,16169,26169,92169,921.438
29. Aug. 2022172,72172,72171,16171,70171,701.880
26. Aug. 2022178,20178,20174,52174,64174,64337
25. Aug. 2022178,04178,04176,60177,04177,04321
24. Aug. 2022175,46176,20175,00176,12176,12423
23. Aug. 2022176,04176,44174,96175,44175,444.903
22. Aug. 2022177,04177,16175,76176,48176,484.484
19. Aug. 2022178,18178,34177,26177,26177,26828
18. Aug. 2022177,06178,42177,06178,42178,42703
17. Aug. 2022179,12179,26177,26177,26177,261.468
16. Aug. 2022178,54179,18177,74178,64178,643.316
15. Aug. 2022177,04177,70176,58177,70177,702.687
12. Aug. 2022174,32175,98174,32175,98175,98998
11. Aug. 2022174,34175,12173,80174,32174,321.530
10. Aug. 2022171,36173,16170,98172,98172,981.477
09. Aug. 2022173,04173,20171,44171,76171,763.621
08. Aug. 2022173,66173,96172,94173,44173,441.937
05. Aug. 2022172,76173,00171,86172,24172,242.763
04. Aug. 2022172,88173,46172,32172,32172,322.074
03. Aug. 2022171,10173,00170,96173,00173,001.502
02. Aug. 2022170,08171,58170,02171,40171,4019.589
01. Aug. 2022171,64172,32170,66171,38171,385.070
29. Juli 2022170,72172,24170,72171,44171,443.731
28. Juli 2022168,80170,24168,44170,24170,2411.488
27. Juli 2022167,44168,36167,08168,26168,26380
26. Juli 2022166,74167,86166,72166,72166,72600
25. Juli 2022166,70167,00166,14166,86166,863.551
22. Juli 2022167,30168,50166,82166,82166,825.084
21. Juli 2022166,44167,10166,22167,10167,102.008
20. Juli 2022165,58166,84165,30166,74166,748.369
19. Juli 2022162,80164,58161,52164,58164,581.324
18. Juli 2022164,74165,40164,00164,42164,424.858
15. Juli 2022161,78164,20161,78163,52163,521.410
14. Juli 2022162,84162,84160,62160,86160,86884
13. Juli 2022164,12164,22161,90162,16162,16752
12. Juli 2022163,90164,78163,60164,58164,581.595
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...