Deutsche Märkte öffnen in 4 Stunden 56 Minuten

SPDR MSCI ACWI IMI UCITS ETF (SPYI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
198,84+1,50 (+0,76%)
Börsenschluss: 05:36PM CET
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024198,58199,18197,92198,84198,8414.088
29. Feb. 2024213,95213,95213,95213,95213,95-
28. Feb. 2024197,26197,26196,76196,84196,845.972
27. Feb. 2024196,84197,18196,60196,96196,964.059
26. Feb. 2024197,40197,52197,00197,02197,024.818
23. Feb. 2024197,54198,22197,30197,86197,864.373
22. Feb. 2024196,10197,14195,90197,14197,144.514
21. Feb. 2024194,60194,76194,12194,32194,325.311
20. Feb. 2024195,94195,94194,36194,58194,5816.867
19. Feb. 2024196,10196,52195,86196,42196,428.022
16. Feb. 2024197,06197,22196,18196,86196,8615.301
15. Feb. 2024196,14196,26195,36195,90195,9025.111
14. Feb. 2024194,62195,42194,52194,90194,9015.104
13. Feb. 2024196,10196,10193,92194,46194,4619.903
12. Feb. 2024195,18196,56195,00196,56196,5615.121
09. Feb. 2024194,58195,20194,56194,62194,6210.563
08. Feb. 2024194,52194,80194,32194,42194,428.915
07. Feb. 2024193,80194,70193,56194,42194,4210.367
06. Feb. 2024193,54193,94193,02193,74193,747.345
05. Feb. 2024193,06193,44192,46192,82192,824.851
02. Feb. 2024191,48192,60191,16192,60192,6012.527
01. Feb. 2024190,62190,84189,50189,76189,7621.688
31. Jan. 2024191,86191,86190,40190,70190,7011.226
30. Jan. 2024191,88192,00191,30191,68191,687.265
29. Jan. 2024190,92191,46190,92191,40191,4011.146
26. Jan. 2024190,24190,86190,00190,60190,608.575
25. Jan. 2024189,14190,52188,90190,50190,507.934
24. Jan. 2024189,60189,82189,20189,64189,6410.464
23. Jan. 2024188,16189,00187,80188,60188,6018.707
22. Jan. 2024187,82188,52187,72188,18188,186.271
19. Jan. 2024186,28186,62186,02186,20186,2014.579
18. Jan. 2024184,66185,66184,56185,64185,6415.713
17. Jan. 2024184,82184,92184,30184,90184,9011.280
16. Jan. 2024185,48186,66185,46186,50186,5010.855
15. Jan. 2024186,54186,66186,14186,32186,3225.433
12. Jan. 2024185,98186,94185,70186,24186,2429.505
11. Jan. 2024186,78186,90185,00185,04185,0415.614
10. Jan. 2024185,82185,96185,50185,76185,7640.129
09. Jan. 2024185,64185,74184,86185,72185,7210.851
08. Jan. 2024184,26184,70183,64184,66184,6612.204
05. Jan. 2024184,20184,88183,70184,52184,5217.326
04. Jan. 2024184,86184,94183,94184,94184,9414.946
03. Jan. 2024185,74185,86184,68184,90184,907.343
02. Jan. 2024186,34186,50185,40185,94185,9423.210
29. Dez. 2023186,04186,36185,54186,02186,025.308
28. Dez. 2023185,68185,80185,00185,62185,6212.369
27. Dez. 2023185,92185,92184,44184,74184,7417.532
22. Dez. 2023184,68185,36184,16185,22185,2211.385
21. Dez. 2023184,64184,90184,02184,56184,568.767
20. Dez. 2023185,98186,00185,34185,76185,766.801
19. Dez. 2023185,42185,56185,00185,34185,348.012
18. Dez. 2023184,92185,30184,72184,88184,888.318
15. Dez. 2023184,66185,42184,66185,32185,3212.121
14. Dez. 2023185,14185,30183,92183,96183,9613.124
13. Dez. 2023183,42183,62183,24183,36183,364.476
12. Dez. 2023183,20183,20182,48182,86182,865.147
11. Dez. 2023182,62183,30182,18182,96182,965.746
08. Dez. 2023181,40182,52181,26182,34182,343.734
07. Dez. 2023180,82181,30180,50181,16181,1630.953
06. Dez. 2023180,18180,18180,18180,18180,18-
05. Dez. 2023180,18180,18180,18180,18180,18-
04. Dez. 2023180,18180,18180,18180,18180,18-
01. Dez. 2023179,04180,28178,84180,18180,1810.472
30. Nov. 2023178,00178,48177,74178,20178,209.747
29. Nov. 2023177,06178,14176,94177,64177,646.845
28. Nov. 2023177,10177,16176,32177,16177,164.097
27. Nov. 2023177,28177,58177,02177,46177,465.648
24. Nov. 2023177,82178,00177,52177,76177,7613.559
23. Nov. 2023178,00178,46177,70178,14178,146.454
22. Nov. 2023177,30178,42177,30178,26178,2614.896
21. Nov. 2023177,10177,20176,60176,80176,8015.682
20. Nov. 2023176,52176,92176,26176,88176,8815.278
17. Nov. 2023177,28177,52176,68176,70176,709.285
16. Nov. 2023177,06177,06175,90176,08176,089.445
15. Nov. 2023176,78177,68176,78177,44177,4431.655
14. Nov. 2023175,12176,66174,68176,50176,505.923
13. Nov. 2023174,52175,36174,52175,12175,129.642
10. Nov. 2023174,14174,22173,00174,06174,0612.815
09. Nov. 2023174,14174,92174,00174,50174,504.762
08. Nov. 2023174,02174,80173,88173,92173,924.166
07. Nov. 2023173,74174,76173,54174,70174,703.756
06. Nov. 2023174,26174,26173,74173,74173,748.395
03. Nov. 2023173,68174,22173,20174,18174,184.763
02. Nov. 2023171,42173,10171,34173,10173,109.801
01. Nov. 2023169,38170,86169,14170,58170,588.834
31. Okt. 2023167,40168,80167,40168,72168,725.799
30. Okt. 2023168,28168,42166,94167,42167,426.794
27. Okt. 2023168,50168,92167,44167,44167,449.694
26. Okt. 2023168,02169,28168,02168,80168,8012.715
25. Okt. 2023170,24170,84169,54169,90169,903.123
24. Okt. 2023169,32171,28169,16170,76170,769.582
23. Okt. 2023170,40170,66168,78169,88169,889.120
20. Okt. 2023171,84172,22170,44170,52170,5214.780
19. Okt. 2023174,16174,36173,32173,58173,585.997
18. Okt. 2023175,84176,18175,20175,42175,428.521
17. Okt. 2023176,70176,86175,48176,60176,606.682
16. Okt. 2023176,00177,02175,30176,90176,9011.441
13. Okt. 2023176,76177,36175,92176,16176,166.977
12. Okt. 2023177,38177,82177,08177,18177,185.792
11. Okt. 2023176,32176,86176,10176,10176,1015.831
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...