Deutsche Märkte geschlossen
DAX
15.323,50 +106,05 (+0,70%) Euro Stoxx 50
4.161,56 +29,88 (+0,72%) Dow Jones 30
33.615,37 +65,10 (+0,19%) Gold
1.878,50 -12,40 (-0,66%) EUR/USD
1,0555 -0,0020 (-0,19%) Bitcoin EUR
25.735,46 +893,21 (+3,60%)
iShares $ TIPS 0-5 UCITS ETF (SXRH.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
28. Sept. 2022 - 28. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Sept. 2023 | 4,8721 | 4,8721 | 4,8431 | 4,8431 | 4,8431 | 48.980 |
| 27. Sept. 2023 | 4,8419 | 4,8633 | 4,8419 | 4,8633 | 4,8633 | 2.645 |
| 26. Sept. 2023 | 4,8418 | 4,8418 | 4,8309 | 4,8386 | 4,8386 | 383.698 |
| 25. Sept. 2023 | 4,8191 | 4,8447 | 4,8191 | 4,8443 | 4,8443 | 59.012 |
| 22. Sept. 2023 | 4,8102 | 4,8204 | 4,8102 | 4,8192 | 4,8192 | 10.357 |
| 21. Sept. 2023 | 4,8158 | 4,8182 | 4,8109 | 4,8109 | 4,8109 | 150 |
| 20. Sept. 2023 | 4,8133 | 4,8133 | 4,7958 | 4,7989 | 4,7989 | 2.315 |
| 19. Sept. 2023 | 4,8161 | 4,8162 | 4,8003 | 4,8110 | 4,8110 | 5.500 |
| 18. Sept. 2023 | 4,8167 | 4,8190 | 4,8106 | 4,8106 | 4,8106 | 3.887 |
| 15. Sept. 2023 | 4,8281 | 4,8283 | 4,8154 | 4,8179 | 4,8179 | 37.531 |
| 14. Sept. 2023 | 4,7919 | 4,8270 | 4,7919 | 4,8237 | 4,8237 | 9.088 |
| 13. Sept. 2023 | 4,7854 | 4,7919 | 4,7854 | 4,7919 | 4,7919 | 610 |
| 12. Sept. 2023 | 4,7880 | 4,7981 | 4,7880 | 4,7930 | 4,7930 | 5.592 |
| 11. Sept. 2023 | 4,7902 | 4,7923 | 4,7833 | 4,7833 | 4,7833 | 3.221 |
| 08. Sept. 2023 | 4,7940 | 4,8015 | 4,7940 | 4,7963 | 4,7963 | 5.426 |
| 07. Sept. 2023 | 4,7824 | 4,7942 | 4,7824 | 4,7920 | 4,7920 | 5.827 |
| 06. Sept. 2023 | 4,7834 | 4,7871 | 4,7769 | 4,7844 | 4,7844 | 115.649 |
| 05. Sept. 2023 | 4,7618 | 4,7877 | 4,7618 | 4,7877 | 4,7877 | 20 |
| 04. Sept. 2023 | 4,7567 | 4,7567 | 4,7429 | 4,7529 | 4,7529 | 2.774 |
| 01. Sept. 2023 | 4,7343 | 4,7549 | 4,7253 | 4,7549 | 4,7549 | 42.057 |
| 31. Aug. 2023 | 4,7060 | 4,7306 | 4,7060 | 4,7306 | 4,7306 | 2.110 |
| 30. Aug. 2023 | 4,7181 | 4,7181 | 4,6949 | 4,6949 | 4,6949 | 66.295 |
| 29. Aug. 2023 | 4,7280 | 4,7440 | 4,7259 | 4,7259 | 4,7259 | 397 |
| 28. Aug. 2023 | 4,7275 | 4,7371 | 4,7275 | 4,7371 | 4,7371 | 1.605 |
| 25. Aug. 2023 | 4,7492 | 4,7492 | 4,7316 | 4,7427 | 4,7427 | 27.901 |
| 24. Aug. 2023 | 4,7198 | 4,7295 | 4,7163 | 4,7295 | 4,7295 | 11.997 |
| 23. Aug. 2023 | 4,7059 | 4,7333 | 4,7059 | 4,7217 | 4,7217 | 86.102 |
| 22. Aug. 2023 | 4,6791 | 4,7146 | 4,6758 | 4,7101 | 4,7101 | 88.626 |
| 21. Aug. 2023 | 4,7029 | 4,7029 | 4,6870 | 4,6931 | 4,6931 | 69.424 |
| 18. Aug. 2023 | 4,7091 | 4,7091 | 4,7037 | 4,7066 | 4,7066 | 22.407 |
| 17. Aug. 2023 | 4,6902 | 4,7005 | 4,6842 | 4,7005 | 4,7005 | 24.444 |
| 16. Aug. 2023 | 4,6872 | 4,6946 | 4,6857 | 4,6862 | 4,6862 | 23.418 |
| 15. Aug. 2023 | 4,6832 | 4,6863 | 4,6776 | 4,6851 | 4,6851 | 6.789 |
| 14. Aug. 2023 | 4,6840 | 4,7000 | 4,6763 | 4,6864 | 4,6864 | 124.693 |
| 11. Aug. 2023 | 4,6682 | 4,6750 | 4,6660 | 4,6750 | 4,6750 | 4.050 |
| 10. Aug. 2023 | 4,6650 | 4,6650 | 4,6577 | 4,6608 | 4,6608 | - |
| 09. Aug. 2023 | 4,6779 | 4,6807 | 4,6758 | 4,6758 | 4,6758 | 7.071 |
| 08. Aug. 2023 | 4,6751 | 4,6907 | 4,6751 | 4,6896 | 4,6896 | 3.000 |
| 07. Aug. 2023 | 4,6664 | 4,6732 | 4,6655 | 4,6655 | 4,6655 | 5.303 |
| 04. Aug. 2023 | 4,6678 | 4,6705 | 4,6421 | 4,6442 | 4,6442 | 127.691 |
| 03. Aug. 2023 | 4,6810 | 4,6816 | 4,6673 | 4,6673 | 4,6673 | 117.341 |
| 02. Aug. 2023 | 4,6570 | 4,6770 | 4,6570 | 4,6699 | 4,6699 | 576 |
| 01. Aug. 2023 | 4,7002 | 4,7002 | 4,6678 | 4,6705 | 4,6705 | 11.334 |
| 31. Juli 2023 | 4,6700 | 4,6700 | 4,6417 | 4,6475 | 4,6475 | 2.239 |
| 28. Juli 2023 | 4,6605 | 4,6697 | 4,6417 | 4,6417 | 4,6417 | 86.333 |
| 27. Juli 2023 | 4,6162 | 4,6555 | 4,5978 | 4,6555 | 4,6555 | 449.512 |
| 26. Juli 2023 | 4,6266 | 4,6266 | 4,6187 | 4,6187 | 4,6187 | 768 |
| 25. Juli 2023 | 4,6100 | 4,6412 | 4,6100 | 4,6335 | 4,6335 | 275.415 |
| 24. Juli 2023 | 4,5912 | 4,6263 | 4,5912 | 4,6208 | 4,6208 | 200 |
| 21. Juli 2023 | 4,5888 | 4,6047 | 4,5888 | 4,6020 | 4,6020 | 309.623 |
| 20. Juli 2023 | 4,5642 | 4,5855 | 4,5625 | 4,5855 | 4,5855 | 944 |
| 19. Juli 2023 | 4,5611 | 4,5700 | 4,5543 | 4,5667 | 4,5667 | 345.810 |
| 18. Juli 2023 | 4,5417 | 4,5584 | 4,5417 | 4,5584 | 4,5584 | 1.460 |
| 17. Juli 2023 | 4,5592 | 4,5592 | 4,5500 | 4,5524 | 4,5524 | 3.688 |
| 14. Juli 2023 | 4,5691 | 4,5691 | 4,5519 | 4,5529 | 4,5529 | 7.903 |
| 13. Juli 2023 | 4,5960 | 4,5960 | 4,5784 | 4,5784 | 4,5784 | 9.224 |
| 12. Juli 2023 | 4,6194 | 4,6235 | 4,5960 | 4,5960 | 4,5960 | 156.707 |
| 11. Juli 2023 | 4,6304 | 4,6363 | 4,6270 | 4,6324 | 4,6324 | 9.730 |
| 10. Juli 2023 | 4,6421 | 4,6448 | 4,6364 | 4,6365 | 4,6365 | 8.915 |
| 07. Juli 2023 | 4,6729 | 4,6729 | 4,6463 | 4,6463 | 4,6463 | 181.000 |
| 06. Juli 2023 | 4,6848 | 4,6858 | 4,6570 | 4,6664 | 4,6664 | 361.288 |
| 05. Juli 2023 | 4,6858 | 4,6900 | 4,6773 | 4,6878 | 4,6878 | 7.716 |
| 04. Juli 2023 | 4,6731 | 4,6809 | 4,6731 | 4,6809 | 4,6809 | 5.622 |
| 03. Juli 2023 | 4,6838 | 4,6847 | 4,6741 | 4,6741 | 4,6741 | 30.877 |
| 30. Juni 2023 | 4,6894 | 4,6997 | 4,6650 | 4,6693 | 4,6693 | 67.359 |
| 29. Juni 2023 | 4,6842 | 4,6870 | 4,6737 | 4,6817 | 4,6817 | 129.720 |
| 28. Juni 2023 | 4,6678 | 4,6816 | 4,6600 | 4,6816 | 4,6816 | 15.526 |
| 27. Juni 2023 | 4,6714 | 4,6714 | 4,6583 | 4,6596 | 4,6596 | 158.641 |
| 26. Juni 2023 | 4,6900 | 4,6916 | 4,6839 | 4,6839 | 4,6839 | 1.735 |
| 23. Juni 2023 | 4,6753 | 4,7116 | 4,6753 | 4,6961 | 4,6961 | 2.058 |
| 22. Juni 2023 | 4,6525 | 4,6604 | 4,6436 | 4,6604 | 4,6604 | 38.750 |
| 21. Juni 2023 | 4,6809 | 4,6809 | 4,6614 | 4,6651 | 4,6651 | 31.201 |
| 20. Juni 2023 | 4,6791 | 4,6864 | 4,6696 | 4,6850 | 4,6850 | 18.206 |
| 19. Juni 2023 | 4,6769 | 4,6778 | 4,6701 | 4,6701 | 4,6701 | 67.277 |
| 16. Juni 2023 | 4,6731 | 4,6782 | 4,6673 | 4,6697 | 4,6697 | 17.503 |
| 15. Juni 2023 | 4,7200 | 4,7200 | 4,6805 | 4,6805 | 4,6805 | 34.115 |
| 14. Juni 2023 | 4,7245 | 4,7245 | 4,7069 | 4,7080 | 4,7080 | 682.367 |
| 13. Juni 2023 | 4,7380 | 4,7380 | 4,7308 | 4,7312 | 4,7312 | 488.027 |
| 12. Juni 2023 | 4,7529 | 4,7529 | 4,7391 | 4,7499 | 4,7499 | 54.277 |
| 09. Juni 2023 | 4,7492 | 4,7532 | 4,7449 | 4,7532 | 4,7532 | 28.229 |
| 08. Juni 2023 | 4,7687 | 4,7687 | 4,7459 | 4,7459 | 4,7459 | 11.190 |
| 07. Juni 2023 | 4,7949 | 4,7949 | 4,7701 | 4,7701 | 4,7701 | 163.588 |
| 06. Juni 2023 | 4,7690 | 4,7917 | 4,7690 | 4,7813 | 4,7813 | 20.401 |
| 05. Juni 2023 | 4,7738 | 4,7900 | 4,7730 | 4,7770 | 4,7770 | 259.649 |
| 02. Juni 2023 | 4,7592 | 4,7665 | 4,7518 | 4,7665 | 4,7665 | 6.833 |
| 01. Juni 2023 | 4,7854 | 4,7892 | 4,7612 | 4,7612 | 4,7612 | 118.798 |
| 31. Mai 2023 | 4,7866 | 4,7930 | 4,7801 | 4,7930 | 4,7930 | 166.427 |
| 30. Mai 2023 | 4,7685 | 4,7744 | 4,7547 | 4,7599 | 4,7599 | 11.587 |
| 29. Mai 2023 | 4,7505 | 4,7677 | 4,7505 | 4,7577 | 4,7577 | 6.824 |
| 26. Mai 2023 | 4,7551 | 4,7597 | 4,7431 | 4,7597 | 4,7597 | 81.106 |
| 25. Mai 2023 | 4,7685 | 4,7698 | 4,7596 | 4,7638 | 4,7638 | 11.465 |
| 24. Mai 2023 | 4,7556 | 4,7669 | 4,7515 | 4,7620 | 4,7620 | 9.290 |
| 23. Mai 2023 | 4,7382 | 4,7545 | 4,7382 | 4,7545 | 4,7545 | 1.544 |
| 22. Mai 2023 | 4,7474 | 4,7474 | 4,7350 | 4,7367 | 4,7367 | 11.934 |
| 19. Mai 2023 | 4,7579 | 4,7608 | 4,7400 | 4,7432 | 4,7432 | 23.343 |
| 18. Mai 2023 | 4,7959 | 4,8166 | 4,7902 | 4,8119 | 4,8119 | 4.717 |
| 17. Mai 2023 | 4,7763 | 4,7923 | 4,7755 | 4,7891 | 4,7891 | 25.709 |
| 16. Mai 2023 | 4,7803 | 4,7803 | 4,7673 | 4,7750 | 4,7750 | 43.993 |
| 15. Mai 2023 | 4,7828 | 4,7854 | 4,7718 | 4,7792 | 4,7792 | 358.214 |
| 12. Mai 2023 | 4,7640 | 4,7890 | 4,7620 | 4,7890 | 4,7890 | 64.419 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
