Deutsche Märkte öffnen in 14 Minuten
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Bitcoin EUR
59.368,75 -3.271,31 (-5,22%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.885,02 -290,08 (-1,79%) S&P 500
5.061,82 -61,59 (-1,20%)
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:
16. Apr. 2023 - 16. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Apr. 2024 | 4,5152 | 4,5152 | 4,5063 | 4,5068 | 4,5068 | 28.132 |
| 12. Apr. 2024 | 4,5046 | 4,5066 | 4,5028 | 4,5055 | 4,5055 | 2.310 |
| 11. Apr. 2024 | 4,5050 | 4,5078 | 4,5045 | 4,5065 | 4,5065 | 26.335 |
| 10. Apr. 2024 | 4,5053 | 4,5080 | 4,5035 | 4,5036 | 4,5036 | 5.723 |
| 09. Apr. 2024 | 4,5050 | 4,5066 | 4,5041 | 4,5060 | 4,5060 | 7.460 |
| 08. Apr. 2024 | 4,5050 | 4,5062 | 4,5043 | 4,5050 | 4,5050 | 24.487 |
| 05. Apr. 2024 | 4,5042 | 4,5076 | 4,5025 | 4,5044 | 4,5044 | 7.014 |
| 04. Apr. 2024 | 4,5008 | 4,5043 | 4,5004 | 4,5027 | 4,5027 | 2.948 |
| 03. Apr. 2024 | 4,4994 | 4,5017 | 4,4970 | 4,4995 | 4,4995 | 8.819 |
| 02. Apr. 2024 | 4,5274 | 4,5274 | 4,4989 | 4,5014 | 4,5014 | 6.660 |
| 28. März 2024 | 4,5013 | 4,5016 | 4,4989 | 4,4994 | 4,4994 | 694 |
| 27. März 2024 | 4,4953 | 4,4997 | 4,4953 | 4,4976 | 4,4976 | 5.937 |
| 26. März 2024 | 4,4955 | 4,4976 | 4,4947 | 4,4956 | 4,4956 | 3.544 |
| 25. März 2024 | 4,4985 | 4,4985 | 4,4939 | 4,4951 | 4,4951 | 79.668 |
| 22. März 2024 | 4,4978 | 4,4978 | 4,4940 | 4,4953 | 4,4953 | 18.806 |
| 21. März 2024 | 4,4954 | 4,4989 | 4,4937 | 4,4950 | 4,4950 | 1.632 |
| 20. März 2024 | 4,4947 | 4,4947 | 4,4891 | 4,4930 | 4,4930 | 9.836 |
| 19. März 2024 | 4,4936 | 4,4936 | 4,4896 | 4,4904 | 4,4904 | 3.964 |
| 18. März 2024 | 4,4932 | 4,4932 | 4,4890 | 4,4891 | 4,4891 | 28.125 |
| 15. März 2024 | 4,4967 | 4,4967 | 4,4893 | 4,4908 | 4,4908 | 507 |
| 14. März 2024 | 4,4888 | 4,4929 | 4,4870 | 4,4870 | 4,4870 | 4.845 |
| 13. März 2024 | 4,4863 | 4,4899 | 4,4854 | 4,4884 | 4,4884 | 23.506 |
| 12. März 2024 | 4,4860 | 4,4860 | 4,4855 | 4,4855 | 4,4855 | - |
| 11. März 2024 | 4,4854 | 4,4857 | 4,4854 | 4,4857 | 4,4857 | - |
| 08. März 2024 | 4,4850 | 4,4887 | 4,4843 | 4,4864 | 4,4864 | 3.764 |
| 07. März 2024 | 4,4864 | 4,4887 | 4,4833 | 4,4865 | 4,4865 | 2.983 |
| 06. März 2024 | 4,4844 | 4,4854 | 4,4828 | 4,4843 | 4,4843 | 2.605 |
| 05. März 2024 | 4,4829 | 4,4877 | 4,4811 | 4,4839 | 4,4839 | 10.473 |
| 04. März 2024 | 4,4850 | 4,4850 | 4,4800 | 4,4824 | 4,4824 | 9.814 |
| 01. März 2024 | 4,4995 | 4,4995 | 4,4819 | 4,4819 | 4,4819 | 16.925 |
| 29. Feb. 2024 | 4,4810 | 4,4851 | 4,4810 | 4,4817 | 4,4817 | 30.859 |
| 28. Feb. 2024 | 4,4798 | 4,4828 | 4,4792 | 4,4806 | 4,4806 | 2.480 |
| 27. Feb. 2024 | 4,4825 | 4,4825 | 4,4777 | 4,4802 | 4,4802 | 302 |
| 26. Feb. 2024 | 4,4774 | 4,4801 | 4,4774 | 4,4787 | 4,4787 | 4.090 |
| 23. Feb. 2024 | 4,4744 | 4,4790 | 4,4744 | 4,4771 | 4,4771 | 998 |
| 22. Feb. 2024 | 4,4754 | 4,4769 | 4,4749 | 4,4749 | 4,4749 | 7.817 |
| 21. Feb. 2024 | 4,4728 | 4,4745 | 4,4704 | 4,4704 | 4,4704 | 3.806 |
| 20. Feb. 2024 | 4,4637 | 4,4730 | 4,4637 | 4,4710 | 4,4710 | 54.190 |
| 19. Feb. 2024 | 4,4642 | 4,4704 | 4,4642 | 4,4704 | 4,4704 | 2.237 |
| 16. Feb. 2024 | 4,4697 | 4,4726 | 4,4689 | 4,4704 | 4,4704 | 4.812 |
| 15. Feb. 2024 | 4,4850 | 4,4850 | 4,4683 | 4,4696 | 4,4696 | 6.878 |
| 14. Feb. 2024 | 4,4661 | 4,4682 | 4,4647 | 4,4665 | 4,4665 | 2.122 |
| 13. Feb. 2024 | 4,4579 | 4,4661 | 4,4579 | 4,4622 | 4,4622 | 6.715 |
| 12. Feb. 2024 | 4,4634 | 4,4652 | 4,4634 | 4,4639 | 4,4639 | 1.100 |
| 09. Feb. 2024 | 4,4626 | 4,4655 | 4,4609 | 4,4633 | 4,4633 | 93.827 |
| 08. Feb. 2024 | 4,4610 | 4,4637 | 4,4610 | 4,4628 | 4,4628 | 24.204 |
| 07. Feb. 2024 | 4,4587 | 4,4619 | 4,4587 | 4,4594 | 4,4594 | 3.616 |
| 06. Feb. 2024 | 4,4523 | 4,4600 | 4,4523 | 4,4600 | 4,4600 | 1 |
| 05. Feb. 2024 | 4,4584 | 4,4597 | 4,4584 | 4,4597 | 4,4597 | - |
| 02. Feb. 2024 | 4,4573 | 4,4585 | 4,4556 | 4,4580 | 4,4580 | 1.712 |
| 01. Feb. 2024 | 4,4650 | 4,4650 | 4,4539 | 4,4550 | 4,4550 | 18.346 |
| 31. Jan. 2024 | 4,4561 | 4,4578 | 4,4542 | 4,4543 | 4,4543 | 5.105 |
| 30. Jan. 2024 | 4,4521 | 4,4549 | 4,4521 | 4,4549 | 4,4549 | 1.131 |
| 29. Jan. 2024 | 4,4536 | 4,4555 | 4,4517 | 4,4555 | 4,4555 | 11.910 |
| 26. Jan. 2024 | 4,4530 | 4,4569 | 4,4530 | 4,4554 | 4,4554 | 18.686 |
| 25. Jan. 2024 | 4,4583 | 4,4583 | 4,4502 | 4,4544 | 4,4544 | 10.150 |
| 24. Jan. 2024 | 4,4502 | 4,4527 | 4,4492 | 4,4507 | 4,4507 | 7.257 |
| 23. Jan. 2024 | 4,4493 | 4,4511 | 4,4493 | 4,4494 | 4,4494 | 1.124 |
| 22. Jan. 2024 | 4,4490 | 4,4512 | 4,4481 | 4,4499 | 4,4499 | 27.045 |
| 19. Jan. 2024 | 4,4292 | 4,4501 | 4,4292 | 4,4484 | 4,4484 | 8.264 |
| 18. Jan. 2024 | 4,4486 | 4,4502 | 4,4480 | 4,4480 | 4,4480 | 3.940 |
| 17. Jan. 2024 | 4,4482 | 4,4482 | 4,4445 | 4,4445 | 4,4445 | 121 |
| 16. Jan. 2024 | 4,4464 | 4,4473 | 4,4437 | 4,4450 | 4,4450 | 27.270 |
| 15. Jan. 2024 | 4,4613 | 4,4613 | 4,4415 | 4,4430 | 4,4430 | 6.017 |
| 12. Jan. 2024 | 4,4441 | 4,4462 | 4,4441 | 4,4441 | 4,4441 | 10.711 |
| 11. Jan. 2024 | 4,4397 | 4,4442 | 4,4397 | 4,4420 | 4,4420 | 7.355 |
| 10. Jan. 2024 | 4,4405 | 4,4407 | 4,4405 | 4,4407 | 4,4407 | - |
| 09. Jan. 2024 | 4,4404 | 4,4413 | 4,4400 | 4,4400 | 4,4400 | 6.800 |
| 08. Jan. 2024 | 4,4401 | 4,4460 | 4,4397 | 4,4416 | 4,4416 | 1.500 |
| 05. Jan. 2024 | 4,4440 | 4,4440 | 4,4351 | 4,4414 | 4,4414 | 4.359 |
| 04. Jan. 2024 | 4,4334 | 4,4396 | 4,4334 | 4,4396 | 4,4396 | 3.000 |
| 03. Jan. 2024 | 4,4303 | 4,4356 | 4,4303 | 4,4356 | 4,4356 | - |
| 02. Jan. 2024 | 4,4487 | 4,4487 | 4,4262 | 4,4332 | 4,4332 | 4.092 |
| 29. Dez. 2023 | 4,4297 | 4,4386 | 4,4252 | 4,4325 | 4,4325 | 1.607 |
| 28. Dez. 2023 | 4,4312 | 4,4350 | 4,4312 | 4,4338 | 4,4338 | 18.239 |
| 27. Dez. 2023 | 4,4461 | 4,4461 | 4,4232 | 4,4327 | 4,4327 | 3.092 |
| 22. Dez. 2023 | 4,4247 | 4,4325 | 4,4247 | 4,4304 | 4,4304 | 107.849 |
| 21. Dez. 2023 | 4,4229 | 4,4265 | 4,4229 | 4,4261 | 4,4261 | 10.800 |
| 20. Dez. 2023 | 4,4165 | 4,4249 | 4,4165 | 4,4227 | 4,4227 | 6.710 |
| 19. Dez. 2023 | 4,4169 | 4,4261 | 4,4169 | 4,4246 | 4,4246 | 8.990 |
| 18. Dez. 2023 | 4,4162 | 4,4264 | 4,4162 | 4,4250 | 4,4250 | 2.507 |
| 15. Dez. 2023 | 4,4265 | 4,4265 | 4,4228 | 4,4236 | 4,4236 | 2.575 |
| 14. Dez. 2023 | 4,4161 | 4,4242 | 4,4161 | 4,4233 | 4,4233 | 4 |
| 13. Dez. 2023 | 4,4190 | 4,4225 | 4,4190 | 4,4213 | 4,4213 | 9.690 |
| 12. Dez. 2023 | 4,4104 | 4,4224 | 4,4104 | 4,4202 | 4,4202 | 6.054 |
| 11. Dez. 2023 | 4,4167 | 4,4184 | 4,4167 | 4,4177 | 4,4177 | 1.273 |
| 08. Dez. 2023 | 4,4123 | 4,4180 | 4,4123 | 4,4180 | 4,4180 | 33.882 |
| 07. Dez. 2023 | 4,4236 | 4,4236 | 4,4153 | 4,4171 | 4,4171 | 24.838 |
| 06. Dez. 2023 | 4,4142 | 4,4142 | 4,4142 | 4,4142 | 4,4142 | - |
| 05. Dez. 2023 | 4,4142 | 4,4142 | 4,4142 | 4,4142 | 4,4142 | - |
| 04. Dez. 2023 | 4,4142 | 4,4142 | 4,4142 | 4,4142 | 4,4142 | - |
| 01. Dez. 2023 | 4,4283 | 4,4283 | 4,4112 | 4,4142 | 4,4142 | 2.241 |
| 30. Nov. 2023 | 4,4203 | 4,4203 | 4,4113 | 4,4114 | 4,4114 | 9.003 |
| 29. Nov. 2023 | 4,4126 | 4,4204 | 4,4093 | 4,4112 | 4,4112 | 5.013 |
| 28. Nov. 2023 | 4,4106 | 4,4114 | 4,4079 | 4,4097 | 4,4097 | 9.693 |
| 27. Nov. 2023 | 4,4080 | 4,4112 | 4,4079 | 4,4101 | 4,4101 | 866 |
| 24. Nov. 2023 | 4,4098 | 4,4122 | 4,4069 | 4,4101 | 4,4101 | 8.492 |
| 23. Nov. 2023 | 4,4092 | 4,4092 | 4,4060 | 4,4077 | 4,4077 | 749 |
| 22. Nov. 2023 | 4,4061 | 4,4092 | 4,4052 | 4,4060 | 4,4060 | 4.279 |
| 21. Nov. 2023 | 4,4057 | 4,4067 | 4,4039 | 4,4067 | 4,4067 | 1 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
