Deutsche Märkte geschlossen

iShares $ TIPS 0-5 UCITS ETF USD (Dist) (SXRH.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,6838-0,0175 (-0,37%)
Börsenschluss: 05:36PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 20234,69994,70144,68384,68384,68385.512
31. Jan. 20234,71574,72424,70134,70134,701331.936
30. Jan. 20234,70614,70614,69004,70364,703640.209
27. Jan. 20234,70834,71804,69634,71134,71139.389
26. Jan. 20234,69434,71514,69434,71184,711813.526
25. Jan. 20234,69904,71034,69574,69794,697997.341
24. Jan. 20234,69444,70614,69444,70144,701461.497
23. Jan. 20234,68554,70694,68164,70484,704821.391
20. Jan. 20234,72014,72404,71124,71344,71346.850
19. Jan. 20234,72674,73424,71784,72764,72765.855
18. Jan. 20234,70464,72304,69854,72304,723026.002
17. Jan. 20234,70514,71964,68814,71964,719644.770
16. Jan. 20234,70004,71524,70004,70574,705797.407
13. Jan. 20234,70684,72944,70684,72234,7223117.305
12. Jan. 20234,73484,73484,71774,71774,717720.392
11. Jan. 20234,73694,73694,72574,73244,7324124.118
10. Jan. 20234,73674,74734,72514,73474,73475.594
09. Jan. 20234,76084,76884,71864,74004,740074.187
06. Jan. 20234,81194,82744,79004,79224,79225.437
05. Jan. 20234,77244,81444,76964,81214,812133.675
04. Jan. 20234,79874,79874,77904,78314,7831216.368
03. Jan. 20234,78664,83484,78664,81424,814212.542
02. Jan. 20234,76954,77774,75204,76824,76827.380
30. Dez. 20224,76984,76984,75044,75264,752612.781
29. Dez. 20224,78694,78694,76324,76324,763244.640
28. Dez. 20224,77824,78044,76404,78044,780431.744
27. Dez. 20224,77814,78474,75954,76984,769865.653
23. Dez. 20224,78494,79934,78134,79314,793179.180
22. Dez. 20224,79434,80704,78214,80704,807010.568
21. Dez. 20224,77764,79984,77764,79954,799516.859
20. Dez. 20224,78314,78314,76464,77834,778318.637
19. Dez. 20224,77794,79504,77554,78874,788791.944
16. Dez. 20224,78194,79554,78154,79554,795526.155
15. Dez. 20224,78904,80594,75204,77744,777437.572
14. Dez. 20224,79164,79164,77894,78184,781831.462
13. Dez. 20224,81904,82384,78264,78624,786224.282
12. Dez. 20224,82804,83374,81034,82594,825972.473
09. Dez. 20224,82084,83504,81544,82344,823475.516
08. Dez. 20224,84574,85804,82574,82574,825726.446
07. Dez. 20224,87054,87054,82474,85444,854417.128
06. Dez. 20224,85234,87304,83684,83684,836840.184
05. Dez. 20224,91004,91004,82434,85334,853361.637
02. Dez. 20224,84854,86174,84754,86174,861748.535
01. Dez. 20224,89674,89674,85004,86174,861752.317
30. Nov. 20224,88414,89984,86724,89984,89988.501
29. Nov. 20224,87964,89024,87124,89024,890210.283
28. Nov. 20224,87964,88034,82274,87574,875789.729
25. Nov. 20224,86754,87624,86224,87624,876247.754
24. Nov. 20224,86754,87544,86304,87094,870932.335
23. Nov. 20224,88934,90164,87264,87884,878825.334
22. Nov. 20224,91834,93204,91024,92044,920417.086
21. Nov. 20224,91204,92474,90634,92324,923262.182
18. Nov. 20224,87684,88144,85244,87524,875220.354
17. Nov. 20224,87624,90034,86794,89834,898383.800
16. Nov. 20224,88164,90064,87354,88594,885957.378
15. Nov. 20224,88914,89454,86224,89454,8945110.210
14. Nov. 20224,90524,94654,88034,91414,914168.230
11. Nov. 20224,96054,96824,90204,92344,9234176.823
10. Nov. 20225,06025,09224,98705,00085,000820.920
09. Nov. 20225,03025,06265,02845,04705,047069.425
08. Nov. 20225,06145,07965,03205,03505,035094.359
07. Nov. 20225,09505,09505,06425,06685,066862.917
04. Nov. 20225,16225,17005,09205,10185,1018125.120
03. Nov. 20225,18165,20005,16905,18045,1804164.714
02. Nov. 20225,14725,15305,12805,15305,153041.003
01. Nov. 20225,12645,15405,11545,15405,1540135.793
31. Okt. 20225,12185,15005,11105,14225,142284.743
28. Okt. 20225,10265,12545,10225,11865,118640.085
27. Okt. 20225,04805,10745,03325,09525,095228.146
26. Okt. 20225,08965,08965,05045,05145,0514147.586
25. Okt. 20225,14865,15905,10025,10025,100229.996
24. Okt. 20225,16165,17065,13905,14425,144279.124
21. Okt. 20225,17425,20445,16505,17405,174098.831
20. Okt. 20225,16305,17025,14185,14925,1492192
19. Okt. 20225,15045,17565,15005,16425,164243.335
18. Okt. 20225,14825,16165,14525,15185,151810.153
17. Okt. 20225,19765,21065,16925,17145,171445.055
14. Okt. 20225,18325,20865,18185,18665,186651.948
13. Okt. 20225,22285,22965,17705,17705,177015.848
12. Okt. 20225,20785,23625,20785,22065,220671.885
11. Okt. 20225,23105,23105,20385,20825,208235.590
10. Okt. 20225,21285,24085,20745,22105,221011.599
07. Okt. 20225,16965,19165,15405,18125,181211.325
06. Okt. 20225,11285,15705,10805,15705,157025.776
05. Okt. 20225,08985,14105,08985,13225,132219.919
04. Okt. 20225,13665,14225,09225,09225,092255.091
03. Okt. 20225,14145,17605,12585,14965,149635.225
30. Sept. 20225,14405,17405,12245,14625,146254.691
29. Sept. 20225,24065,24605,16645,16645,166468.006
28. Sept. 20225,27185,28205,24625,24965,249633.787
27. Sept. 20225,22785,24985,22065,24145,241496.806
26. Sept. 20225,23825,26005,21365,26005,2600148.435
23. Sept. 20225,20345,22605,19645,21785,2178123.963
22. Sept. 20225,18945,19905,16465,18325,183256.317
21. Sept. 20225,16625,17965,13685,17265,17267.696.477
20. Sept. 20225,09965,13525,09965,11665,1166159.095
19. Sept. 20225,15205,15205,11205,11605,1160511.603
16. Sept. 20225,13345,16845,12005,12645,126438.807
15. Sept. 20225,17485,17485,14305,14305,143027.904
14. Sept. 20225,16545,16545,12825,15825,158291.402
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...