Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.688,38 +462,72 (+1,21%) Gold
2.307,70 -1,90 (-0,08%) EUR/USD
1,0769 +0,0042 (+0,39%) Bitcoin EUR
57.413,00 +2.314,14 (+4,20%)
iShares $ Intermediate Credit Bond UCITS ETF USD (Dist) (SXRF.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 4,4208 | 4,4208 | 4,4057 | 4,4062 | 4,4062 | 9.844 |
| 02. Mai 2024 | 4,4212 | 4,4255 | 4,4099 | 4,4121 | 4,4121 | 41.313 |
| 30. Apr. 2024 | 4,4028 | 4,4054 | 4,3977 | 4,4054 | 4,4054 | 6.692 |
| 29. Apr. 2024 | 4,4049 | 4,4049 | 4,3864 | 4,3950 | 4,3950 | 39.557 |
| 26. Apr. 2024 | 4,3782 | 4,4083 | 4,3773 | 4,4033 | 4,4033 | 2.933 |
| 25. Apr. 2024 | 4,3915 | 4,3915 | 4,3774 | 4,3774 | 4,3774 | 12.777 |
| 24. Apr. 2024 | 4,4132 | 4,4132 | 4,4002 | 4,4002 | 4,4002 | 380 |
| 23. Apr. 2024 | 4,4154 | 4,4154 | 4,4004 | 4,4004 | 4,4004 | 44.532 |
| 22. Apr. 2024 | 4,3978 | 4,4220 | 4,3978 | 4,4179 | 4,4179 | 2.993 |
| 19. Apr. 2024 | 4,4056 | 4,4128 | 4,3981 | 4,4037 | 4,4037 | 61.752 |
| 18. Apr. 2024 | 4,4074 | 4,4170 | 4,4004 | 4,4004 | 4,4004 | 20.550 |
| 17. Apr. 2024 | 4,4101 | 4,4176 | 4,4082 | 4,4141 | 4,4141 | 1.423 |
| 16. Apr. 2024 | 4,4245 | 4,4245 | 4,4127 | 4,4167 | 4,4167 | 1.569 |
| 15. Apr. 2024 | 4,4347 | 4,4347 | 4,4183 | 4,4201 | 4,4201 | 20.938 |
| 12. Apr. 2024 | 4,4100 | 4,4465 | 4,4100 | 4,4347 | 4,4347 | 14.959 |
| 11. Apr. 2024 | 4,3763 | 4,3938 | 4,3763 | 4,3938 | 4,3938 | 20.227 |
| 10. Apr. 2024 | 4,3700 | 4,3997 | 4,3700 | 4,3928 | 4,3928 | 11.089 |
| 09. Apr. 2024 | 4,3647 | 4,3702 | 4,3594 | 4,3702 | 4,3702 | 3.094 |
| 08. Apr. 2024 | 4,3744 | 4,3758 | 4,3674 | 4,3674 | 4,3674 | 75 |
| 05. Apr. 2024 | 4,3958 | 4,3958 | 4,3830 | 4,3830 | 4,3830 | 9.299 |
| 04. Apr. 2024 | 4,3814 | 4,3814 | 4,3735 | 4,3735 | 4,3735 | 1.049 |
| 03. Apr. 2024 | 4,4065 | 4,4065 | 4,3788 | 4,3788 | 4,3788 | 12.443 |
| 02. Apr. 2024 | 4,4480 | 4,4480 | 4,4041 | 4,4096 | 4,4096 | 14.399 |
| 28. März 2024 | 4,4218 | 4,4233 | 4,4144 | 4,4197 | 4,4197 | 23.274 |
| 27. März 2024 | 4,3963 | 4,4126 | 4,3963 | 4,4107 | 4,4107 | 12.409 |
| 26. März 2024 | 4,3883 | 4,3968 | 4,3844 | 4,3946 | 4,3946 | 7.430 |
| 25. März 2024 | 4,4080 | 4,4080 | 4,3954 | 4,3955 | 4,3955 | 2.335 |
| 22. März 2024 | 4,3967 | 4,4110 | 4,3967 | 4,4110 | 4,4110 | 5.829 |
| 21. März 2024 | 4,3525 | 4,3790 | 4,3525 | 4,3790 | 4,3790 | 4 |
| 20. März 2024 | 4,3694 | 4,3803 | 4,3694 | 4,3727 | 4,3727 | 3.046 |
| 19. März 2024 | 4,3630 | 4,3674 | 4,3630 | 4,3641 | 4,3641 | 70 |
| 18. März 2024 | 4,3546 | 4,3585 | 4,3514 | 4,3585 | 4,3585 | 21.755 |
| 15. März 2024 | 4,3702 | 4,3702 | 4,3408 | 4,3545 | 4,3545 | 5.516 |
| 14. März 2024 | 4,3523 | 4,3571 | 4,3423 | 4,3560 | 4,3560 | 68.968 |
| 13. März 2024 | 4,3547 | 4,3559 | 4,3441 | 4,3471 | 4,3471 | 7.771 |
| 12. März 2024 | 4,3598 | 4,3664 | 4,3578 | 4,3601 | 4,3601 | 9.060 |
| 11. März 2024 | 4,3601 | 4,3653 | 4,3550 | 4,3653 | 4,3653 | 7.130 |
| 08. März 2024 | 4,3579 | 4,3618 | 4,3500 | 4,3542 | 4,3542 | 27.352 |
| 07. März 2024 | 4,3594 | 4,3811 | 4,3504 | 4,3504 | 4,3504 | 4.360 |
| 06. März 2024 | 4,3636 | 4,3707 | 4,3618 | 4,3622 | 4,3622 | 4.712 |
| 05. März 2024 | 4,3823 | 4,3823 | 4,3662 | 4,3676 | 4,3676 | 11.940 |
| 04. März 2024 | 4,3654 | 4,3679 | 4,3629 | 4,3629 | 4,3629 | 5.993 |
| 01. März 2024 | 4,3691 | 4,3741 | 4,3656 | 4,3710 | 4,3710 | 2.337 |
| 29. Feb. 2024 | 4,3526 | 4,3749 | 4,3526 | 4,3749 | 4,3749 | 637 |
| 28. Feb. 2024 | 4,3597 | 4,3687 | 4,3591 | 4,3605 | 4,3605 | 14.636 |
| 27. Feb. 2024 | 4,3498 | 4,3565 | 4,3488 | 4,3502 | 4,3502 | 2.946 |
| 26. Feb. 2024 | 4,3699 | 4,3699 | 4,3511 | 4,3518 | 4,3518 | 4.519 |
| 23. Feb. 2024 | 4,3608 | 4,3703 | 4,3595 | 4,3703 | 4,3703 | 17.152 |
| 22. Feb. 2024 | 4,3568 | 4,3695 | 4,3560 | 4,3695 | 4,3695 | 21.226 |
| 21. Feb. 2024 | 4,3775 | 4,3850 | 4,3726 | 4,3726 | 4,3726 | 1.820 |
| 20. Feb. 2024 | 4,3850 | 4,3850 | 4,3677 | 4,3756 | 4,3756 | 2.034 |
| 19. Feb. 2024 | 4,3806 | 4,3882 | 4,3806 | 4,3862 | 4,3862 | 1.045 |
| 16. Feb. 2024 | 4,3907 | 4,3950 | 4,3826 | 4,3826 | 4,3826 | 15.605 |
| 15. Feb. 2024 | 4,4115 | 4,4115 | 4,3913 | 4,3941 | 4,3941 | 11.483 |
| 14. Feb. 2024 | 4,4075 | 4,4081 | 4,3954 | 4,4000 | 4,4000 | 12.047 |
| 13. Feb. 2024 | 4,3956 | 4,4327 | 4,3956 | 4,4019 | 4,4019 | 2.225 |
| 12. Feb. 2024 | 4,3845 | 4,4023 | 4,3845 | 4,3915 | 4,3915 | 13.714 |
| 09. Feb. 2024 | 4,3878 | 4,3950 | 4,3878 | 4,3911 | 4,3911 | 8.504 |
| 08. Feb. 2024 | 4,4032 | 4,4154 | 4,4014 | 4,4026 | 4,4026 | 3.489 |
| 07. Feb. 2024 | 4,4083 | 4,4145 | 4,4029 | 4,4098 | 4,4098 | 3.391 |
| 06. Feb. 2024 | 4,4069 | 4,4194 | 4,4069 | 4,4169 | 4,4169 | 19.935 |
| 05. Feb. 2024 | 4,4094 | 4,4231 | 4,4068 | 4,4150 | 4,4150 | 76.565 |
| 02. Feb. 2024 | 4,3913 | 4,4205 | 4,3913 | 4,4061 | 4,4061 | 1.983 |
| 01. Feb. 2024 | 4,4180 | 4,4235 | 4,4042 | 4,4083 | 4,4083 | 29.287 |
| 31. Jan. 2024 | 4,4022 | 4,4022 | 4,3770 | 4,3953 | 4,3953 | 2.517 |
| 30. Jan. 2024 | 4,3906 | 4,3906 | 4,3800 | 4,3832 | 4,3832 | 1.287 |
| 29. Jan. 2024 | 4,3875 | 4,3972 | 4,3854 | 4,3972 | 4,3972 | 1.996 |
| 26. Jan. 2024 | 4,3841 | 4,3841 | 4,3618 | 4,3670 | 4,3670 | 10.553 |
| 25. Jan. 2024 | 4,3478 | 4,3756 | 4,3468 | 4,3741 | 4,3741 | 13.665 |
| 24. Jan. 2024 | 4,3563 | 4,3632 | 4,3417 | 4,3417 | 4,3417 | 2.464 |
| 23. Jan. 2024 | 4,3413 | 4,3680 | 4,3413 | 4,3680 | 4,3680 | 4.254 |
| 22. Jan. 2024 | 4,3467 | 4,3538 | 4,3467 | 4,3523 | 4,3523 | 4.031 |
| 19. Jan. 2024 | 4,3454 | 4,3573 | 4,3424 | 4,3453 | 4,3453 | 4.348 |
| 18. Jan. 2024 | 4,3512 | 4,3663 | 4,3512 | 4,3545 | 4,3545 | 4.695 |
| 17. Jan. 2024 | 4,3643 | 4,3684 | 4,3579 | 4,3616 | 4,3616 | 49.913 |
| 16. Jan. 2024 | 4,3595 | 4,3764 | 4,3595 | 4,3687 | 4,3687 | 9.281 |
| 15. Jan. 2024 | 4,3522 | 4,3522 | 4,3446 | 4,3510 | 4,3510 | 196 |
| 12. Jan. 2024 | 4,3248 | 4,3451 | 4,3248 | 4,3451 | 4,3451 | 9.977 |
| 11. Jan. 2024 | 4,3207 | 4,3339 | 4,3207 | 4,3302 | 4,3302 | 2.844 |
| 10. Jan. 2024 | 4,4186 | 4,4233 | 4,4072 | 4,4093 | 4,4093 | 21.715 |
| 09. Jan. 2024 | 4,4026 | 4,4113 | 4,4026 | 4,4103 | 4,4103 | 16.908 |
| 08. Jan. 2024 | 4,3971 | 4,4000 | 4,3949 | 4,3979 | 4,3979 | 23.010 |
| 05. Jan. 2024 | 4,4108 | 4,4108 | 4,3941 | 4,3979 | 4,3979 | 17.803 |
| 04. Jan. 2024 | 4,4141 | 4,4141 | 4,3956 | 4,3986 | 4,3986 | 6.639 |
| 03. Jan. 2024 | 4,4068 | 4,4242 | 4,4041 | 4,4225 | 4,4225 | 19.136 |
| 02. Jan. 2024 | 4,4156 | 4,4200 | 4,4108 | 4,4152 | 4,4152 | 15.298 |
| 29. Dez. 2023 | 4,3842 | 4,3848 | 4,3762 | 4,3848 | 4,3848 | 2.030 |
| 28. Dez. 2023 | 4,3641 | 4,3808 | 4,3641 | 4,3808 | 4,3808 | 27.592 |
| 27. Dez. 2023 | 4,4005 | 4,4005 | 4,3623 | 4,3623 | 4,3623 | 12.212 |
| 22. Dez. 2023 | 4,3879 | 4,3975 | 4,3840 | 4,3845 | 4,3845 | 14.596 |
| 21. Dez. 2023 | 4,4114 | 4,4162 | 4,3948 | 4,3982 | 4,3982 | 17.209 |
| 20. Dez. 2023 | 4,3933 | 4,4042 | 4,3901 | 4,3956 | 4,3956 | 5.375 |
| 19. Dez. 2023 | 4,4031 | 4,4050 | 4,3913 | 4,3938 | 4,3938 | 4.021 |
| 18. Dez. 2023 | 4,4094 | 4,4184 | 4,4091 | 4,4097 | 4,4097 | 6.600 |
| 15. Dez. 2023 | 4,4006 | 4,4193 | 4,4006 | 4,4193 | 4,4193 | 9.526 |
| 14. Dez. 2023 | 4,4224 | 4,4224 | 4,3800 | 4,3864 | 4,3864 | 13.826 |
| 13. Dez. 2023 | 4,4115 | 4,4146 | 4,4068 | 4,4129 | 4,4129 | 5.098 |
| 12. Dez. 2023 | 4,4009 | 4,4013 | 4,3883 | 4,4013 | 4,4013 | 1.329 |
| 11. Dez. 2023 | 4,4106 | 4,4143 | 4,4028 | 4,4095 | 4,4095 | 12.268 |
| 08. Dez. 2023 | 4,4135 | 4,4194 | 4,4092 | 4,4111 | 4,4111 | 9.927 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
