Deutsche Märkte geschlossen

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,8757-0,0005 (-0,01%)
Börsenschluss: 05:36PM CET
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
13. Sept. 20225,08665,16085,06905,14765,147620.842
12. Sept. 20225,08385,11005,05765,09505,095050.712
09. Sept. 20225,11785,14165,09545,13705,1370114.010
08. Sept. 20225,17525,19885,15325,17685,176878.850
07. Sept. 20225,21365,22945,19585,19585,195836.724
06. Sept. 20225,19825,23405,19825,21465,214626.148
05. Sept. 20225,23465,23465,21965,22605,226044.858
02. Sept. 20225,18485,18625,16005,16285,162819.370
01. Sept. 20225,17325,20945,15285,20005,200020.899
31. Aug. 20225,20025,21025,16445,16445,164463.562
30. Aug. 20225,22005,22005,19165,19165,1916165.757
29. Aug. 20225,23625,25865,20365,21925,2192129.246
26. Aug. 20225,26045,26045,18505,22685,226818.464
25. Aug. 20225,23705,25845,22965,24985,249819.815
24. Aug. 20225,25365,27485,23785,24145,241414.585
23. Aug. 20225,26685,26685,21225,23685,236888.983
22. Aug. 20225,20845,24505,20845,24505,245025.957
19. Aug. 20225,17725,19925,16465,19285,192825.209
18. Aug. 20225,12445,15485,12005,14985,149853.031
17. Aug. 20225,12525,12785,10505,11745,1174154.127
16. Aug. 20225,14265,14825,11965,12325,123288.204
15. Aug. 20225,10045,12005,09185,11805,11804.749
12. Aug. 20225,06065,09025,05905,08645,08646.856
11. Aug. 20225,05125,05465,04005,04545,045415.249
10. Aug. 20225,10065,10145,02845,04125,041245.271
09. Aug. 20225,11305,11445,08465,09805,098016.403
08. Aug. 20225,12445,12445,09985,09985,099825.826
05. Aug. 20225,11425,12945,09765,12505,125024.981
04. Aug. 20225,13925,14045,11545,11545,115410.643
03. Aug. 20225,14785,15645,11725,14785,147831.368
02. Aug. 20225,14145,15185,12325,13445,134459.479
01. Aug. 20225,15225,15225,10585,11485,1148104.136
29. Juli 20225,13245,19005,13025,16045,160419.181
28. Juli 20225,12065,16625,11485,15685,156833.184
27. Juli 20225,13545,14185,11565,14185,141831.587
26. Juli 20225,10345,15165,09245,14785,147818.210
25. Juli 20225,10225,10985,07325,09925,099213.561
22. Juli 20225,07825,12805,06685,09105,091029.983
21. Juli 20225,07385,09565,02965,07745,077494.442
20. Juli 20225,05265,08285,05265,07745,077418.313
19. Juli 20225,09025,09025,04285,06025,060273.264
18. Juli 20225,10365,11505,07805,09365,0936104.980
15. Juli 20225,14625,15405,11785,11785,117825.513
14. Juli 20225,15665,17225,12345,14005,140035.724
13. Juli 20225,14085,15505,12005,12345,123467.798
12. Juli 20225,16285,17285,13005,13045,130497.083
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...