Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
38.707,89 -239,04 (-0,61%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.628,29 -706,44 (-1,08%) CMC Crypto 200
1.524,77 +36,23 (+2,43%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
iShares $ Floating Rate Bond UCITS ETF EUR Hedged (Dist) (SXRR.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 4,3993 | 4,3994 | 4,3968 | 4,3994 | 4,3994 | 153.892 |
| 20. Mai 2024 | 4,4050 | 4,4050 | 4,3977 | 4,3986 | 4,3986 | 152.463 |
| 17. Mai 2024 | 4,3972 | 4,3983 | 4,3971 | 4,3979 | 4,3979 | 45.349 |
| 16. Mai 2024 | 4,4138 | 4,4138 | 4,3954 | 4,3960 | 4,3960 | 72.773 |
| 16. Mai 2024 | 0.1314 Dividende | |||||
| 15. Mai 2024 | 4,5260 | 4,5276 | 4,5230 | 4,5258 | 4,3944 | 14.421 |
| 14. Mai 2024 | 4,5149 | 4,5260 | 4,5149 | 4,5252 | 4,3938 | 19.405 |
| 13. Mai 2024 | 4,5236 | 4,5266 | 4,5236 | 4,5265 | 4,3951 | - |
| 10. Mai 2024 | 4,5225 | 4,5265 | 4,5225 | 4,5265 | 4,3951 | 23.042 |
| 09. Mai 2024 | 4,5230 | 4,5260 | 4,5230 | 4,5243 | 4,3929 | 60 |
| 08. Mai 2024 | 4,5221 | 4,5260 | 4,5221 | 4,5230 | 4,3917 | 49.294 |
| 07. Mai 2024 | 4,5200 | 4,5253 | 4,5200 | 4,5240 | 4,3927 | 21.064 |
| 06. Mai 2024 | 4,5300 | 4,5300 | 4,5164 | 4,5240 | 4,3927 | 4.143 |
| 03. Mai 2024 | 4,5201 | 4,5230 | 4,5201 | 4,5230 | 4,3917 | 4.989 |
| 02. Mai 2024 | 4,5150 | 4,5218 | 4,5150 | 4,5218 | 4,3905 | 2.000 |
| 30. Apr. 2024 | 4,5150 | 4,5176 | 4,5121 | 4,5153 | 4,3842 | 19.399 |
| 29. Apr. 2024 | 4,5150 | 4,5158 | 4,5125 | 4,5158 | 4,3847 | 9.000 |
| 26. Apr. 2024 | 4,5193 | 4,5193 | 4,5110 | 4,5145 | 4,3834 | 38.154 |
| 25. Apr. 2024 | 4,5100 | 4,5143 | 4,5100 | 4,5120 | 4,3810 | 305.293 |
| 24. Apr. 2024 | 4,5100 | 4,5100 | 4,5090 | 4,5096 | 4,3787 | 7.585 |
| 23. Apr. 2024 | 4,5056 | 4,5100 | 4,5050 | 4,5100 | 4,3791 | 1.209 |
| 22. Apr. 2024 | 4,5090 | 4,5090 | 4,5076 | 4,5090 | 4,3781 | 6.913 |
| 19. Apr. 2024 | 4,5077 | 4,5090 | 4,5077 | 4,5088 | 4,3779 | 1.018 |
| 18. Apr. 2024 | 4,5076 | 4,5097 | 4,5071 | 4,5097 | 4,3788 | 3.321 |
| 17. Apr. 2024 | 4,5078 | 4,5107 | 4,5068 | 4,5091 | 4,3782 | 4.256 |
| 16. Apr. 2024 | 4,5061 | 4,5240 | 4,5061 | 4,5074 | 4,3765 | 516.333 |
| 15. Apr. 2024 | 4,5152 | 4,5152 | 4,5063 | 4,5068 | 4,3760 | 28.132 |
| 12. Apr. 2024 | 4,5046 | 4,5066 | 4,5028 | 4,5055 | 4,3747 | 2.310 |
| 11. Apr. 2024 | 4,5050 | 4,5078 | 4,5045 | 4,5065 | 4,3757 | 26.335 |
| 10. Apr. 2024 | 4,5053 | 4,5080 | 4,5035 | 4,5036 | 4,3728 | 5.723 |
| 09. Apr. 2024 | 4,5050 | 4,5066 | 4,5041 | 4,5060 | 4,3752 | 7.460 |
| 08. Apr. 2024 | 4,5050 | 4,5062 | 4,5043 | 4,5050 | 4,3742 | 24.487 |
| 05. Apr. 2024 | 4,5042 | 4,5076 | 4,5025 | 4,5044 | 4,3736 | 7.014 |
| 04. Apr. 2024 | 4,5008 | 4,5043 | 4,5004 | 4,5027 | 4,3720 | 2.948 |
| 03. Apr. 2024 | 4,4994 | 4,5017 | 4,4970 | 4,4995 | 4,3689 | 8.819 |
| 02. Apr. 2024 | 4,5274 | 4,5274 | 4,4989 | 4,5014 | 4,3707 | 6.660 |
| 28. März 2024 | 4,5013 | 4,5016 | 4,4989 | 4,4994 | 4,3688 | 694 |
| 27. März 2024 | 4,4953 | 4,4997 | 4,4953 | 4,4976 | 4,3670 | 5.937 |
| 26. März 2024 | 4,4955 | 4,4976 | 4,4947 | 4,4956 | 4,3651 | 3.544 |
| 25. März 2024 | 4,4985 | 4,4985 | 4,4939 | 4,4951 | 4,3646 | 79.668 |
| 22. März 2024 | 4,4978 | 4,4978 | 4,4940 | 4,4953 | 4,3648 | 18.806 |
| 21. März 2024 | 4,4954 | 4,4989 | 4,4937 | 4,4950 | 4,3645 | 1.632 |
| 20. März 2024 | 4,4947 | 4,4947 | 4,4891 | 4,4930 | 4,3626 | 9.836 |
| 19. März 2024 | 4,4936 | 4,4936 | 4,4896 | 4,4904 | 4,3600 | 3.964 |
| 18. März 2024 | 4,4932 | 4,4932 | 4,4890 | 4,4891 | 4,3588 | 28.125 |
| 15. März 2024 | 4,4967 | 4,4967 | 4,4893 | 4,4908 | 4,3604 | 507 |
| 14. März 2024 | 4,4888 | 4,4929 | 4,4870 | 4,4870 | 4,3567 | 4.845 |
| 13. März 2024 | 4,4863 | 4,4899 | 4,4854 | 4,4884 | 4,3581 | 23.506 |
| 12. März 2024 | 4,4860 | 4,4860 | 4,4855 | 4,4855 | 4,3553 | - |
| 11. März 2024 | 4,4854 | 4,4857 | 4,4854 | 4,4857 | 4,3555 | - |
| 08. März 2024 | 4,4850 | 4,4887 | 4,4843 | 4,4864 | 4,3561 | 3.764 |
| 07. März 2024 | 4,4864 | 4,4887 | 4,4833 | 4,4865 | 4,3562 | 2.983 |
| 06. März 2024 | 4,4844 | 4,4854 | 4,4828 | 4,4843 | 4,3541 | 2.605 |
| 05. März 2024 | 4,4829 | 4,4877 | 4,4811 | 4,4839 | 4,3537 | 10.473 |
| 04. März 2024 | 4,4850 | 4,4850 | 4,4800 | 4,4824 | 4,3523 | 9.814 |
| 01. März 2024 | 4,4995 | 4,4995 | 4,4819 | 4,4819 | 4,3518 | 16.925 |
| 29. Feb. 2024 | 4,4810 | 4,4851 | 4,4810 | 4,4817 | 4,3516 | 30.859 |
| 28. Feb. 2024 | 4,4798 | 4,4828 | 4,4792 | 4,4806 | 4,3505 | 2.480 |
| 27. Feb. 2024 | 4,4825 | 4,4825 | 4,4777 | 4,4802 | 4,3501 | 302 |
| 26. Feb. 2024 | 4,4774 | 4,4801 | 4,4774 | 4,4787 | 4,3487 | 4.090 |
| 23. Feb. 2024 | 4,4744 | 4,4790 | 4,4744 | 4,4771 | 4,3471 | 998 |
| 22. Feb. 2024 | 4,4754 | 4,4769 | 4,4749 | 4,4749 | 4,3450 | 7.817 |
| 21. Feb. 2024 | 4,4728 | 4,4745 | 4,4704 | 4,4704 | 4,3406 | 3.806 |
| 20. Feb. 2024 | 4,4637 | 4,4730 | 4,4637 | 4,4710 | 4,3412 | 54.190 |
| 19. Feb. 2024 | 4,4642 | 4,4704 | 4,4642 | 4,4704 | 4,3406 | 2.237 |
| 16. Feb. 2024 | 4,4697 | 4,4726 | 4,4689 | 4,4704 | 4,3406 | 4.812 |
| 15. Feb. 2024 | 4,4850 | 4,4850 | 4,4683 | 4,4696 | 4,3398 | 6.878 |
| 14. Feb. 2024 | 4,4661 | 4,4682 | 4,4647 | 4,4665 | 4,3368 | 2.122 |
| 13. Feb. 2024 | 4,4579 | 4,4661 | 4,4579 | 4,4622 | 4,3326 | 6.715 |
| 12. Feb. 2024 | 4,4634 | 4,4652 | 4,4634 | 4,4639 | 4,3343 | 1.100 |
| 09. Feb. 2024 | 4,4626 | 4,4655 | 4,4609 | 4,4633 | 4,3337 | 93.827 |
| 08. Feb. 2024 | 4,4610 | 4,4637 | 4,4610 | 4,4628 | 4,3332 | 24.204 |
| 07. Feb. 2024 | 4,4587 | 4,4619 | 4,4587 | 4,4594 | 4,3299 | 3.616 |
| 06. Feb. 2024 | 4,4523 | 4,4600 | 4,4523 | 4,4600 | 4,3305 | 1 |
| 05. Feb. 2024 | 4,4584 | 4,4597 | 4,4584 | 4,4597 | 4,3302 | - |
| 02. Feb. 2024 | 4,4573 | 4,4585 | 4,4556 | 4,4580 | 4,3286 | 1.712 |
| 01. Feb. 2024 | 4,4650 | 4,4650 | 4,4539 | 4,4550 | 4,3257 | 18.346 |
| 31. Jan. 2024 | 4,4561 | 4,4578 | 4,4542 | 4,4543 | 4,3250 | 5.105 |
| 30. Jan. 2024 | 4,4521 | 4,4549 | 4,4521 | 4,4549 | 4,3256 | 1.131 |
| 29. Jan. 2024 | 4,4536 | 4,4555 | 4,4517 | 4,4555 | 4,3261 | 11.910 |
| 26. Jan. 2024 | 4,4530 | 4,4569 | 4,4530 | 4,4554 | 4,3260 | 18.686 |
| 25. Jan. 2024 | 4,4583 | 4,4583 | 4,4502 | 4,4544 | 4,3251 | 10.150 |
| 24. Jan. 2024 | 4,4502 | 4,4527 | 4,4492 | 4,4507 | 4,3215 | 7.257 |
| 23. Jan. 2024 | 4,4493 | 4,4511 | 4,4493 | 4,4494 | 4,3202 | 1.124 |
| 22. Jan. 2024 | 4,4490 | 4,4512 | 4,4481 | 4,4499 | 4,3207 | 27.045 |
| 19. Jan. 2024 | 4,4292 | 4,4501 | 4,4292 | 4,4484 | 4,3192 | 8.264 |
| 18. Jan. 2024 | 4,4486 | 4,4502 | 4,4480 | 4,4480 | 4,3189 | 3.940 |
| 17. Jan. 2024 | 4,4482 | 4,4482 | 4,4445 | 4,4445 | 4,3155 | 121 |
| 16. Jan. 2024 | 4,4464 | 4,4473 | 4,4437 | 4,4450 | 4,3159 | 27.270 |
| 15. Jan. 2024 | 4,4613 | 4,4613 | 4,4415 | 4,4430 | 4,3140 | 6.017 |
| 12. Jan. 2024 | 4,4441 | 4,4462 | 4,4441 | 4,4441 | 4,3151 | 10.711 |
| 11. Jan. 2024 | 4,4397 | 4,4442 | 4,4397 | 4,4420 | 4,3130 | 7.355 |
| 10. Jan. 2024 | 4,4405 | 4,4407 | 4,4405 | 4,4407 | 4,3118 | - |
| 09. Jan. 2024 | 4,4404 | 4,4413 | 4,4400 | 4,4400 | 4,3111 | 6.800 |
| 08. Jan. 2024 | 4,4401 | 4,4460 | 4,4397 | 4,4416 | 4,3126 | 1.500 |
| 05. Jan. 2024 | 4,4440 | 4,4440 | 4,4351 | 4,4414 | 4,3125 | 4.359 |
| 04. Jan. 2024 | 4,4334 | 4,4396 | 4,4334 | 4,4396 | 4,3107 | 3.000 |
| 03. Jan. 2024 | 4,4303 | 4,4356 | 4,4303 | 4,4356 | 4,3068 | - |
| 02. Jan. 2024 | 4,4487 | 4,4487 | 4,4262 | 4,4332 | 4,3045 | 4.092 |
| 29. Dez. 2023 | 4,4297 | 4,4386 | 4,4252 | 4,4325 | 4,3038 | 1.607 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
