Deutsche Märkte schließen in 8 Stunden 5 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,40+1,40 (+1,33%)
Börsenschluss: 04:00PM EDT
105,79 -0,61 (-0,57%)
Vorbörslich: 04:25AM EDT
Zeitraum:
23. März 2022 - 23. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. März 2023104,66106,45104,44106,40106,4026.300.500
21. März 2023105,08105,42104,54105,00105,0018.934.900
20. März 2023106,88106,96105,72105,91105,9124.242.800
17. März 2023106,65107,73106,46106,85106,8538.108.400
16. März 2023107,38108,03105,04105,27105,2743.089.300
15. März 2023106,78107,71105,35106,10106,1045.164.100
14. März 2023105,14105,61103,75104,09104,0938.417.800
13. März 2023108,20109,10105,04105,83105,8351.502.500
10. März 2023104,03105,69104,00105,59105,5943.905.900
09. März 2023101,55102,52101,33102,07102,0721.550.400
08. März 2023102,40102,97101,42101,82101,8220.252.400
07. März 2023101,46102,37100,88101,72101,7223.096.500
06. März 2023102,22102,34100,99101,10101,1016.631.900
03. März 2023100,93101,90100,57101,89101,8930.854.200
02. März 202399,0699,6598,8899,4899,4823.763.600
01. März 2023100,82101,0399,96100,37100,3719.000.000
01. März 20230.25 Dividende
28. Feb. 2023100,57101,72100,28101,71101,4614.955.700
27. Feb. 2023101,29101,70100,91101,25101,0014.209.200
24. Feb. 2023101,44101,80100,56100,97100,7221.403.600
23. Feb. 2023101,54102,59101,47102,30102,0515.829.100
22. Feb. 2023100,99101,69100,95101,31101,0615.165.400
21. Feb. 2023101,01101,20100,28100,39100,1422.728.000
17. Feb. 2023101,10102,38100,97102,38102,1319.560.900
16. Feb. 2023102,07102,22101,33101,59101,3419.267.300
15. Feb. 2023103,55103,95102,50103,05102,8015.246.900
14. Feb. 2023104,20104,83103,14104,02103,7615.440.300
13. Feb. 2023103,71104,42103,58104,26104,0013.134.300
10. Feb. 2023104,40104,44103,12103,39103,1416.598.300
09. Feb. 2023106,47106,62104,39104,56104,3020.469.900
08. Feb. 2023105,04105,58104,39105,56105,3013.530.700
07. Feb. 2023105,33106,23105,00105,06104,8018.290.300
06. Feb. 2023105,75106,31105,68105,91105,6515.182.400
03. Feb. 2023106,77107,11106,08106,70106,4420.619.500
02. Feb. 2023108,92109,35108,09108,32108,0519.548.400
01. Feb. 2023107,55108,59106,42108,18107,9125.305.800
01. Feb. 20230.275 Dividende
31. Jan. 2023106,98107,28105,87107,17106,6313.705.300
30. Jan. 2023106,46107,16106,19106,32105,7911.459.700
27. Jan. 2023106,19106,96106,11106,71106,1711.845.500
26. Jan. 2023107,14107,65106,49106,98106,4415.549.400
25. Jan. 2023107,37107,91106,64107,48106,9411.906.500
24. Jan. 2023106,12107,45105,39107,22106,6816.417.200
23. Jan. 2023105,57106,20105,49105,70105,1712.961.500
20. Jan. 2023106,96107,24106,11106,20105,6722.754.100
19. Jan. 2023108,10108,37107,44107,95107,4117.194.700
18. Jan. 2023108,46108,77107,12108,63108,0835.497.200
17. Jan. 2023105,67106,66105,65106,06105,5313.911.700
13. Jan. 2023107,10107,80106,38106,75106,2117.750.800
12. Jan. 2023105,82107,81104,56107,76107,2232.029.600
11. Jan. 2023104,97105,72104,70105,68105,1518.794.000
10. Jan. 2023104,53104,82103,50103,99103,4720.545.200
09. Jan. 2023104,41105,93104,27105,74105,2121.472.200
06. Jan. 2023102,70105,30102,64105,18104,6527.473.700
05. Jan. 2023101,87103,29101,78103,28102,7614.771.100
04. Jan. 2023103,22103,48102,21102,85102,3321.678.200
03. Jan. 2023102,20102,34100,84101,46100,9525.313.200
30. Dez. 202299,87100,5599,3799,5699,0620.810.200
29. Dez. 202299,86100,9999,79100,68100,1716.593.000
28. Dez. 2022100,65100,7899,3599,5599,0517.302.900
27. Dez. 2022100,49101,07100,01100,1499,6426.475.700
23. Dez. 2022102,58102,81102,02102,16101,6515.408.900
22. Dez. 2022103,67104,12103,38103,68103,1611.322.500
21. Dez. 2022104,29104,40102,96103,70103,1815.894.100
20. Dez. 2022103,38103,81103,10103,44102,9228.869.000
19. Dez. 2022105,83105,84104,98105,31104,7826.126.800
16. Dez. 2022106,60107,83106,31107,11106,5720.838.300
15. Dez. 2022108,39109,12108,16108,32107,7820.246.200
15. Dez. 20220.261 Dividende
14. Dez. 2022107,66108,32106,89108,16107,3619.517.500
13. Dez. 2022109,04109,08107,46107,70106,9023.854.700
12. Dez. 2022107,86108,11106,26106,67105,8816.897.100
09. Dez. 2022107,94108,17106,27106,33105,5425.872.200
08. Dez. 2022108,70109,45108,47109,17108,3613.377.300
07. Dez. 2022108,37109,68108,20109,47108,6630.546.700
06. Dez. 2022106,50107,39106,19106,95106,1621.754.500
05. Dez. 2022105,84105,99104,90105,59104,8120.159.700
02. Dez. 2022105,30107,10104,61107,09106,3024.479.500
01. Dez. 2022103,15105,81103,10105,76104,9853.156.800
01. Dez. 20220.244 Dividende
30. Nov. 2022101,62102,73101,37102,73101,7321.581.700
29. Nov. 2022102,15102,96101,91101,98100,9816.576.400
28. Nov. 2022103,61103,81102,69103,19102,1814.563.200
25. Nov. 2022102,61102,93102,43102,90101,899.486.100
23. Nov. 2022102,14103,25102,08103,25102,2423.234.600
22. Nov. 2022100,65101,62100,53101,48100,4918.103.100
21. Nov. 2022100,69100,8299,80100,0699,0815.534.000
18. Nov. 2022100,60100,8999,5599,6498,6714.941.300
17. Nov. 2022100,20100,5799,78100,3399,3524.528.900
16. Nov. 2022100,02101,4599,74101,40100,4128.507.700
15. Nov. 202298,2599,3098,1199,2398,2626.608.200
14. Nov. 202297,9197,9997,0997,6596,7013.741.100
11. Nov. 202297,5798,3797,5497,8996,9315.943.100
10. Nov. 202296,7398,4396,6498,2597,2945.380.900
09. Nov. 202293,8295,0293,6994,6193,6915.637.500
08. Nov. 202293,8094,9693,7794,3093,3820.360.600
07. Nov. 202294,8094,8693,2493,2892,3714.522.800
04. Nov. 202295,1095,6694,2294,2293,3023.561.400
03. Nov. 202295,1796,3895,0995,8394,8929.097.500
02. Nov. 202296,9197,6395,9696,3595,4125.010.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...