Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
33.861,60 -224,44 (-0,66%) BTC-EUR
21.005,28 -358,64 (-1,68%) CMC Crypto 200
518,01 +275,33 (+113,45%) Nasdaq Compositive
11.616,02 +31,47 (+0,27%) S&P 500
4.073,34 -3,26 (-0,08%)
SPDR Bloomberg 10+ Year U.S. Corporate Bond UCITS ETF (SYBN.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Feb. 2023 | 26,03 | 26,06 | 25,92 | 25,92 | 25,92 | 177 |
| 31. Jan. 2023 | 26,61 | 26,61 | 26,53 | 26,53 | 26,53 | - |
| 30. Jan. 2023 | 26,50 | 26,50 | 26,32 | 26,47 | 26,47 | 9.550 |
| 27. Jan. 2023 | 26,49 | 26,54 | 26,39 | 26,54 | 26,54 | 75 |
| 26. Jan. 2023 | 26,58 | 26,69 | 26,48 | 26,53 | 26,53 | 19.737 |
| 25. Jan. 2023 | 26,60 | 26,70 | 26,48 | 26,48 | 26,48 | 975 |
| 24. Jan. 2023 | 26,47 | 26,54 | 26,37 | 26,54 | 26,54 | 3.242 |
| 23. Jan. 2023 | 26,40 | 26,51 | 26,40 | 26,46 | 26,46 | 2.300 |
| 20. Jan. 2023 | 26,71 | 26,79 | 26,48 | 26,48 | 26,48 | 1.065 |
| 19. Jan. 2023 | 27,10 | 27,10 | 26,84 | 26,84 | 26,84 | 7.317 |
| 18. Jan. 2023 | 26,68 | 27,07 | 26,68 | 26,93 | 26,93 | 12.274 |
| 17. Jan. 2023 | 26,41 | 26,63 | 26,41 | 26,63 | 26,63 | 43 |
| 16. Jan. 2023 | 26,65 | 26,65 | 26,49 | 26,51 | 26,51 | 1.234 |
| 13. Jan. 2023 | 26,60 | 26,78 | 26,60 | 26,75 | 26,75 | 3.330 |
| 12. Jan. 2023 | 26,63 | 26,63 | 26,43 | 26,44 | 26,44 | 3.889 |
| 11. Jan. 2023 | 26,36 | 26,48 | 26,34 | 26,48 | 26,48 | 4.175 |
| 10. Jan. 2023 | 26,33 | 26,45 | 26,12 | 26,12 | 26,12 | 1.308 |
| 09. Jan. 2023 | 26,25 | 26,40 | 26,25 | 26,40 | 26,40 | 70 |
| 06. Jan. 2023 | 26,19 | 26,50 | 26,19 | 26,43 | 26,43 | 12.683 |
| 05. Jan. 2023 | 25,93 | 26,08 | 25,85 | 26,08 | 26,08 | 367 |
| 04. Jan. 2023 | 25,88 | 25,98 | 25,88 | 25,92 | 25,92 | 477 |
| 03. Jan. 2023 | 25,60 | 26,08 | 25,60 | 25,79 | 25,79 | 8.469 |
| 02. Jan. 2023 | 25,38 | 25,58 | 25,38 | 25,50 | 25,50 | 421 |
| 30. Dez. 2022 | 25,56 | 25,56 | 25,36 | 25,36 | 25,36 | 17 |
| 29. Dez. 2022 | 25,41 | 25,48 | 25,35 | 25,48 | 25,48 | 9 |
| 28. Dez. 2022 | 25,51 | 25,55 | 25,40 | 25,40 | 25,40 | 1.709 |
| 27. Dez. 2022 | 25,94 | 25,96 | 25,58 | 25,58 | 25,58 | 263 |
| 23. Dez. 2022 | 26,16 | 26,19 | 26,01 | 26,04 | 26,04 | 6.932 |
| 22. Dez. 2022 | 26,20 | 26,20 | 26,19 | 26,19 | 26,19 | - |
| 21. Dez. 2022 | 25,95 | 26,15 | 25,92 | 26,12 | 26,12 | 4.292 |
| 20. Dez. 2022 | 25,99 | 26,09 | 25,86 | 25,86 | 25,86 | - |
| 19. Dez. 2022 | 26,66 | 26,68 | 26,40 | 26,40 | 26,40 | 6.911 |
| 16. Dez. 2022 | 26,82 | 26,96 | 26,70 | 26,79 | 26,79 | 11.270 |
| 15. Dez. 2022 | 26,85 | 26,99 | 26,80 | 26,99 | 26,99 | 432 |
| 14. Dez. 2022 | 26,94 | 26,94 | 26,71 | 26,79 | 26,79 | 775 |
| 13. Dez. 2022 | 26,85 | 27,34 | 26,85 | 27,01 | 27,01 | 9.713 |
| 12. Dez. 2022 | 27,07 | 27,07 | 26,99 | 27,06 | 27,06 | 763 |
| 09. Dez. 2022 | 27,15 | 27,19 | 26,99 | 27,04 | 27,04 | 1.002 |
| 08. Dez. 2022 | 27,27 | 27,35 | 27,25 | 27,25 | 27,25 | - |
| 07. Dez. 2022 | 27,07 | 27,28 | 26,92 | 27,19 | 27,19 | 4.264 |
| 06. Dez. 2022 | 26,73 | 26,90 | 26,73 | 26,83 | 26,83 | 1.115 |
| 05. Dez. 2022 | 26,76 | 26,79 | 26,71 | 26,71 | 26,71 | 38 |
| 02. Dez. 2022 | 26,59 | 26,72 | 26,47 | 26,66 | 26,66 | 6.211 |
| 01. Dez. 2022 | 26,51 | 26,52 | 26,49 | 26,49 | 26,49 | 2.087 |
| 30. Nov. 2022 | 26,34 | 26,34 | 26,24 | 26,26 | 26,26 | - |
| 29. Nov. 2022 | 26,53 | 26,53 | 26,27 | 26,27 | 26,27 | 4.802 |
| 28. Nov. 2022 | 26,72 | 26,72 | 26,40 | 26,44 | 26,44 | 163 |
| 25. Nov. 2022 | 26,54 | 26,55 | 26,48 | 26,48 | 26,48 | 2.837 |
| 24. Nov. 2022 | 26,45 | 26,66 | 26,45 | 26,62 | 26,62 | 85 |
| 23. Nov. 2022 | 26,25 | 26,49 | 26,25 | 26,46 | 26,46 | 4.308 |
| 22. Nov. 2022 | 26,11 | 26,35 | 26,11 | 26,31 | 26,31 | 49 |
| 21. Nov. 2022 | 26,08 | 26,30 | 26,08 | 26,27 | 26,27 | 2.069 |
| 18. Nov. 2022 | 25,81 | 25,99 | 25,77 | 25,91 | 25,91 | 9.957 |
| 17. Nov. 2022 | 25,92 | 25,92 | 25,77 | 25,77 | 25,77 | 75 |
| 16. Nov. 2022 | 25,40 | 25,67 | 25,39 | 25,65 | 25,65 | 3.972 |
| 15. Nov. 2022 | 25,17 | 25,50 | 25,17 | 25,50 | 25,50 | 5 |
| 14. Nov. 2022 | 25,20 | 25,30 | 25,19 | 25,19 | 25,19 | 8.257 |
| 11. Nov. 2022 | 25,46 | 25,46 | 25,16 | 25,27 | 25,27 | - |
| 10. Nov. 2022 | 25,04 | 25,56 | 25,04 | 25,53 | 25,53 | 7.526 |
| 09. Nov. 2022 | 24,98 | 25,06 | 24,87 | 24,96 | 24,96 | 7.239 |
| 08. Nov. 2022 | 24,89 | 25,02 | 24,89 | 24,93 | 24,93 | 97 |
| 07. Nov. 2022 | 25,25 | 25,27 | 24,98 | 24,98 | 24,98 | 902 |
| 04. Nov. 2022 | 25,63 | 25,63 | 25,30 | 25,30 | 25,30 | - |
| 03. Nov. 2022 | 25,71 | 25,71 | 25,59 | 25,63 | 25,63 | 10 |
| 02. Nov. 2022 | 25,76 | 25,90 | 25,68 | 25,90 | 25,90 | - |
| 01. Nov. 2022 | 25,47 | 25,72 | 25,47 | 25,72 | 25,72 | 9.972 |
| 31. Okt. 2022 | 25,40 | 25,55 | 25,32 | 25,52 | 25,52 | 3.081 |
| 28. Okt. 2022 | 25,17 | 25,48 | 25,17 | 25,43 | 25,43 | 228 |
| 27. Okt. 2022 | 24,91 | 25,39 | 24,83 | 25,39 | 25,39 | 38 |
| 26. Okt. 2022 | 25,13 | 25,13 | 24,95 | 25,05 | 25,05 | 220 |
| 25. Okt. 2022 | 24,96 | 25,07 | 24,89 | 25,07 | 25,07 | 1.710 |
| 24. Okt. 2022 | 24,99 | 24,99 | 24,67 | 24,67 | 24,67 | 3.096 |
| 21. Okt. 2022 | 24,99 | 25,00 | 24,69 | 24,84 | 24,84 | 4.653 |
| 20. Okt. 2022 | 25,25 | 25,38 | 25,25 | 25,29 | 25,29 | 3.064 |
| 19. Okt. 2022 | 25,55 | 25,66 | 25,52 | 25,52 | 25,52 | 10.689 |
| 18. Okt. 2022 | 25,54 | 25,66 | 25,47 | 25,47 | 25,47 | 395 |
| 17. Okt. 2022 | 25,84 | 25,88 | 25,74 | 25,74 | 25,74 | 43 |
| 14. Okt. 2022 | 26,09 | 26,26 | 25,76 | 25,76 | 25,76 | 1.139 |
| 13. Okt. 2022 | 26,06 | 26,18 | 25,87 | 25,88 | 25,88 | 1.439 |
| 12. Okt. 2022 | 26,16 | 26,16 | 25,99 | 26,06 | 26,06 | 10.489 |
| 11. Okt. 2022 | 26,18 | 26,22 | 26,10 | 26,12 | 26,12 | 5.607 |
| 10. Okt. 2022 | 26,52 | 26,55 | 26,10 | 26,14 | 26,14 | 362 |
| 07. Okt. 2022 | 26,65 | 26,68 | 26,37 | 26,47 | 26,47 | 54 |
| 06. Okt. 2022 | 26,27 | 26,58 | 26,27 | 26,58 | 26,58 | 68 |
| 05. Okt. 2022 | 26,40 | 26,44 | 26,19 | 26,32 | 26,32 | 1.133 |
| 04. Okt. 2022 | 26,80 | 26,84 | 26,56 | 26,56 | 26,56 | 160 |
| 03. Okt. 2022 | 26,26 | 26,89 | 26,26 | 26,89 | 26,89 | 2 |
| 30. Sept. 2022 | 26,41 | 26,65 | 26,41 | 26,51 | 26,51 | 2.426 |
| 29. Sept. 2022 | 26,72 | 26,72 | 26,20 | 26,20 | 26,20 | 10.670 |
| 28. Sept. 2022 | 26,64 | 26,95 | 26,57 | 26,95 | 26,95 | 1.180 |
| 27. Sept. 2022 | 27,16 | 27,26 | 26,64 | 26,76 | 26,76 | 380 |
| 26. Sept. 2022 | 27,27 | 27,44 | 27,27 | 27,41 | 27,41 | 3 |
| 23. Sept. 2022 | 27,27 | 27,39 | 27,01 | 27,30 | 27,30 | 1.466 |
| 22. Sept. 2022 | 27,54 | 27,64 | 27,08 | 27,08 | 27,08 | 52 |
| 21. Sept. 2022 | 27,39 | 27,48 | 27,33 | 27,47 | 27,47 | 1.680 |
| 20. Sept. 2022 | 27,29 | 27,35 | 27,04 | 27,04 | 27,04 | 2 |
| 19. Sept. 2022 | 27,34 | 27,36 | 27,12 | 27,36 | 27,36 | 227 |
| 16. Sept. 2022 | 27,37 | 27,44 | 27,16 | 27,19 | 27,19 | 2.000 |
| 15. Sept. 2022 | 27,70 | 27,70 | 27,46 | 27,50 | 27,50 | 10 |
| 14. Sept. 2022 | 27,52 | 27,67 | 27,31 | 27,62 | 27,62 | 10.076 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
