Deutsche Märkte öffnen in 6 Stunden 48 Minuten

iShares STOXX Europe 600 Media UCITS ETF (DE) (SXMPEX.DE)

YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,00
Börsenschluss: 6:07PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Okt. 2021------
22. Okt. 202134,3634,3634,1334,1334,132.855
21. Okt. 202134,0134,3534,0134,3134,311.330
20. Okt. 202134,1034,2434,0834,1834,181.320
19. Okt. 202134,0134,1933,9034,1934,191.235
18. Okt. 202133,8833,8833,7833,8733,87267
15. Okt. 202134,2834,2833,9134,0034,00653
14. Okt. 202134,3834,5334,2834,5334,53505
13. Okt. 202133,6934,1333,6933,9233,9222.906
12. Okt. 202133,7334,0333,7333,9733,972.327
11. Okt. 202134,0234,1233,8034,1234,12299
08. Okt. 202134,4234,4234,1434,1834,18693
07. Okt. 202134,3334,3834,1834,3334,335.744
06. Okt. 202134,0434,0433,5733,9933,9961.010
05. Okt. 202133,9934,4433,9934,4434,44105.180
04. Okt. 202134,0834,1333,8433,8433,845.222
01. Okt. 202133,3034,4233,3034,4234,4211.713
30. Sept. 202133,9434,0833,7933,7933,795.626
29. Sept. 202133,6033,6833,5433,6333,63195
28. Sept. 202133,8333,8333,2633,3933,391.924
27. Sept. 202134,5634,5634,0334,0334,033.364
24. Sept. 202134,4434,4434,2134,2834,28303
23. Sept. 202134,6734,6734,5834,6034,605.925
22. Sept. 202134,4434,6034,4434,6034,601.098
21. Sept. 202133,0034,4933,0034,3334,3331.577
20. Sept. 202133,4033,4033,3033,3033,30576
17. Sept. 202134,0134,1333,7633,8533,85321
16. Sept. 202133,7133,8533,7133,7833,78190.313
15. Sept. 202133,9733,9733,4933,4933,49889
14. Sept. 202133,9634,0433,9433,9433,942.120
13. Sept. 202134,1334,2333,9933,9933,99229
10. Sept. 202134,1834,1834,0034,0034,002.000
09. Sept. 202133,8134,1033,8134,1034,1030.011
08. Sept. 202133,9734,1433,9734,0934,09539
07. Sept. 202134,4634,4634,2634,3134,312.117
03. Sept. 202134,3134,3134,1934,2134,2124.504
02. Sept. 202134,1734,3534,1534,3534,3510.384
01. Sept. 202134,0134,2034,0134,1434,14878
31. Aug. 202134,0434,1133,7333,9033,903.337
30. Aug. 202133,9234,1033,9234,1034,1032
27. Aug. 202133,7133,9233,7133,9233,92-
26. Aug. 202133,7833,9133,7833,8133,811.482
25. Aug. 202133,6733,6733,6033,6733,6720
24. Aug. 202133,5833,6033,4733,6033,60-
23. Aug. 202133,6033,6033,4033,4933,49115
20. Aug. 202133,2433,3833,1233,3833,38289
19. Aug. 202133,3333,3333,1033,2433,2433
18. Aug. 202133,6233,7033,6233,6933,6955
17. Aug. 202133,5433,6433,5433,5633,56221
16. Aug. 202133,5433,6733,5433,6733,67418
13. Aug. 202133,6533,7633,6533,6733,6725.836
12. Aug. 202133,5433,6733,5433,6333,635.252
11. Aug. 202133,2933,5133,2933,5133,51354
10. Aug. 202132,9833,2232,9833,2133,21120
09. Aug. 202132,9733,0032,9532,9732,9712
06. Aug. 202133,0333,0932,9932,9932,99412
05. Aug. 202132,9333,0832,9333,0633,0694
04. Aug. 202132,5132,8332,5132,7932,7912.537
03. Aug. 202132,4132,5932,4132,5132,5110.322
02. Aug. 202132,5132,5132,2432,4032,40917
30. Juli 202132,2532,4932,2532,4232,421.152
29. Juli 202132,2932,5832,2932,5432,5410
28. Juli 202131,9531,9931,9131,9931,991.465
27. Juli 202132,0432,0431,9331,9631,962
26. Juli 202132,1832,1832,0932,1332,13440
23. Juli 202132,3132,3832,2232,3832,38515
22. Juli 202132,0432,3132,0432,2632,26137
21. Juli 202131,3331,7131,3331,7131,711
20. Juli 202131,0831,1731,0331,0931,09377
19. Juli 202131,2831,2830,8030,8630,86812
16. Juli 202131,5831,5831,4831,5731,57850
15. Juli 202131,8831,8831,4931,5731,57500
14. Juli 202131,9132,0131,9031,9131,91152
13. Juli 202131,6532,0231,6532,0232,021.479
12. Juli 202131,4731,6331,4331,6331,631.554
09. Juli 202131,0831,3531,0831,3531,3577
08. Juli 202131,5031,5030,9130,9530,95381
07. Juli 202131,7431,7431,6731,7431,744
06. Juli 202131,4531,6031,4031,6031,60368
02. Juli 202131,4031,5831,3731,5731,571.828
01. Juli 202131,1131,3230,8431,3231,324.033
30. Juni 202130,9230,9230,6030,7830,781.580
29. Juni 202130,8530,8930,7830,7830,786
28. Juni 202131,1531,1530,9030,9030,90-
25. Juni 202131,1631,1631,0531,0831,08604
24. Juni 202131,1031,1030,9231,0731,075.689
23. Juni 202131,1931,1930,9230,9230,92-
22. Juni 202131,0631,1131,0331,1131,11960
21. Juni 202130,6231,0830,5731,0831,08109
18. Juni 202131,2731,2730,7530,7830,781.926
17. Juni 202131,1931,3231,0631,3231,32-
16. Juni 202131,0831,2731,0831,2731,27294
15. Juni 202131,1131,1131,0031,0431,04324
14. Juni 202131,0631,0630,8730,9430,943.704
11. Juni 202130,7630,9230,7630,8930,891.535
10. Juni 202130,9230,9230,6930,7330,73103
09. Juni 202130,6930,7930,6130,7930,7910
08. Juni 202130,6930,7630,6130,7630,761.229
07. Juni 202130,5530,7330,5530,6330,6337
04. Juni 202130,4930,4930,4330,4830,48-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...