Deutsche Märkte schließen in 7 Stunden 45 Minuten

SPDR Bloomberg U.S. Aggregate Bond UCITS ETF (SYBU.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
91,20-0,20 (-0,21%)
Ab 09:04AM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202291,4791,2091,2091,2091,2040
29. Nov. 2022------
28. Nov. 202291,5391,5390,6791,3291,32-
25. Nov. 202291,2091,3691,1391,1391,13149
24. Nov. 202291,0891,3591,0891,1991,19-
23. Nov. 202291,2791,4991,2691,2691,26524
22. Nov. 202291,5991,5991,5891,5991,593
21. Nov. 202291,4591,8691,4591,8691,866
18. Nov. 202290,7290,7490,4990,7490,74-
17. Nov. 202290,7591,0390,6590,6890,68153
16. Nov. 202290,0290,4790,0090,4790,474
15. Nov. 202289,6790,3289,6790,2090,209
14. Nov. 202290,5890,6789,9390,0290,02204
11. Nov. 202291,0491,0490,3790,3790,371
10. Nov. 202291,4292,0291,2191,7691,76716
09. Nov. 202290,8791,1690,8791,1691,16-
08. Nov. 202291,0391,1990,5190,5190,51219
07. Nov. 202291,8991,8991,2491,2491,241.250
04. Nov. 202293,3493,4092,0792,0792,0734
03. Nov. 202293,4093,4493,4093,4493,44-
02. Nov. 202292,9993,1692,8593,1693,1636
01. Nov. 202292,4493,0792,4493,0793,072
31. Okt. 202292,4292,8392,4292,8392,83-
28. Okt. 202292,2492,6592,2492,5792,5732
27. Okt. 202291,0992,2591,0992,2592,2518
26. Okt. 202291,7091,7091,1591,2291,22-
25. Okt. 202292,0692,0691,4191,5791,571.666
24. Okt. 202292,2792,4791,6091,6291,621.288
21. Okt. 202292,5292,6392,1492,1492,144
20. Okt. 202292,8692,8692,5992,5992,591
19. Okt. 202293,0793,6293,0793,2193,21-
18. Okt. 202292,9993,3692,9993,0793,074
17. Okt. 202293,9994,1293,6593,6593,651
14. Okt. 202294,3094,8693,9693,9693,96424
13. Okt. 202294,9695,1293,9493,9493,9446
12. Okt. 202294,9595,0794,7894,7894,78187
11. Okt. 202294,9195,0994,8294,8294,8211
10. Okt. 202295,2195,5095,0195,0195,0123
07. Okt. 202294,8695,0394,6594,6594,651.101
06. Okt. 202294,2094,7694,2094,7694,76-
05. Okt. 202293,9394,5393,9394,5394,53-
04. Okt. 202295,2895,2894,1194,1194,114
03. Okt. 202295,2995,6295,1595,6295,6214
30. Sept. 202295,1495,6495,1495,1695,16-
29. Sept. 202296,1496,1495,0095,0095,0035
28. Sept. 202296,4396,7096,4396,4596,45223
27. Sept. 202296,0596,4396,0096,0096,003
26. Sept. 202296,6697,0196,3097,0197,01108
23. Sept. 202296,0396,2495,6496,2496,24-
22. Sept. 202296,3796,3795,6895,6895,6826
21. Sept. 202295,7395,9895,5195,9895,983
20. Sept. 202294,8094,8994,8094,8294,82-
19. Sept. 202295,4795,4795,0095,0195,0121
16. Sept. 202295,2895,8195,0195,0195,011.266
15. Sept. 202295,8395,8395,5995,5995,59-
14. Sept. 202295,7995,7995,4095,7595,75-
13. Sept. 202294,9695,3994,4095,3995,39214
12. Sept. 202294,6595,1094,6595,1095,1010
09. Sept. 202295,5796,0295,3796,0296,0220
08. Sept. 202296,6296,9196,3596,9196,911
07. Sept. 202296,8297,0396,6496,8096,806
06. Sept. 202296,7397,1696,5296,9196,91821
05. Sept. 202297,5697,5697,1897,2897,28-
02. Sept. 202296,9196,9196,5796,5796,57-
01. Sept. 202296,5396,9896,5396,8996,894
31. Aug. 202297,2397,3496,7796,7796,77-
30. Aug. 202297,5297,5296,9196,9196,91102
29. Aug. 202297,8998,0397,4197,4197,419
26. Aug. 202298,2098,2097,7097,8197,81-
25. Aug. 202297,4598,0897,4598,0898,08-
24. Aug. 202298,2998,6097,5997,6797,672.976
23. Aug. 202298,8498,8497,9298,1798,172.888
22. Aug. 202297,9598,4497,9598,4498,441.667
19. Aug. 202297,8298,0297,6897,7497,741.546
18. Aug. 202297,0197,7896,9697,7897,78-
17. Aug. 202297,4697,4697,0297,0297,022
16. Aug. 202298,0998,0997,2297,3897,3899
15. Aug. 202296,8397,6596,8397,6597,6588
12. Aug. 202295,9796,5195,9796,5196,51-
11. Aug. 202296,4396,4496,0496,0496,045
10. Aug. 202296,9796,9796,2096,2096,20-
09. Aug. 202297,3997,3996,7996,8896,88113
08. Aug. 202297,1197,3397,0897,1997,1925
05. Aug. 202297,5797,5797,2097,2097,2090
04. Aug. 202297,8897,9997,7097,7197,7140
03. Aug. 202298,1998,1997,2597,7897,7821
02. Aug. 202298,2098,3598,0098,1598,15326
01. Aug. 202298,6498,7198,4498,7198,71-
29. Juli 202298,6999,0998,3199,0999,096
28. Juli 202298,1899,3298,1899,3299,3219
27. Juli 202298,6398,9898,1998,9598,95298
26. Juli 202297,9099,1297,9098,9398,9327
25. Juli 202298,2798,2797,4097,7297,72349
22. Juli 202297,6498,3497,6498,0698,06-
21. Juli 202296,6697,3996,6697,3997,392
20. Juli 202296,3997,0096,3996,7096,70-
19. Juli 202297,2297,2296,3196,6096,601.124
18. Juli 202298,0498,0497,1497,1497,14733
15. Juli 202298,9498,9498,2998,2998,294
14. Juli 202298,7198,8098,5998,5998,5999
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...