Deutsche Märkte öffnen in 3 Stunden 40 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,09-0,38 (-0,40%)
Börsenschluss: 04:00PM EST
94,10 +0,01 (+0,01%)
Nachbörse: 08:00PM EST
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 202493,7094,1693,6894,0994,0923.843.400
01. März 202493,4494,5193,0194,4794,4745.822.800
01. März 20240.295 Dividende
29. Feb. 202493,8294,3093,7894,1893,8951.038.600
28. Feb. 202493,0893,6092,9093,5293,2334.574.200
27. Feb. 202493,2493,4792,8592,9392,6430.242.000
26. Feb. 202494,0094,0393,1993,5993,3027.855.000
23. Feb. 202492,7594,0092,7593,8793,5838.406.700
22. Feb. 202492,3392,7692,2792,6392,3445.190.700
21. Feb. 202492,8392,9092,0192,1891,8936.404.200
20. Feb. 202492,7993,1992,7292,8492,5524.469.300
16. Feb. 202492,4892,8592,3492,7692,4733.100.500
15. Feb. 202493,5693,7293,0093,3093,0149.598.500
14. Feb. 202492,3093,0592,2392,8292,5344.191.600
13. Feb. 202492,8693,0692,3392,3592,0649.768.500
12. Feb. 202493,9094,1493,5093,9693,6727.890.300
09. Feb. 202493,7694,0193,6693,8593,5627.951.300
08. Feb. 202494,0294,3093,6694,0493,7550.087.700
07. Feb. 202494,5795,2394,5294,5994,2940.120.200
06. Feb. 202494,2495,1594,2195,0594,7533.411.500
05. Feb. 202494,6394,8594,0294,1393,8453.827.400
02. Feb. 202496,2796,6295,6996,0795,7763.803.000
01. Feb. 202497,4298,6797,1998,2497,9384.291.200
01. Feb. 20240.31 Dividende
31. Jan. 202496,2296,9196,0096,6696,0580.646.700
30. Jan. 202495,4895,8494,7495,7295,1140.151.400
29. Jan. 202494,3195,1794,1294,8694,2638.243.600
26. Jan. 202493,9394,0793,4993,7893,1929.276.900
25. Jan. 202494,0094,2293,5793,9693,3757.019.400
24. Jan. 202494,5194,5493,1093,3592,7654.574.900
23. Jan. 202493,8993,9993,4393,9093,3135.786.700
22. Jan. 202494,8295,0894,3994,6594,0535.756.400
19. Jan. 202493,7194,1793,2694,0993,4947.020.300
18. Jan. 202494,4694,5893,5193,7993,2077.339.100
17. Jan. 202494,6095,0094,1694,6794,0755.506.800
16. Jan. 202495,6295,7994,5194,8294,2261.716.700
12. Jan. 202496,7897,2796,2796,5295,9138.867.100
11. Jan. 202496,1796,8395,7196,7196,1078.858.900
10. Jan. 202496,9297,0596,1296,1795,5648.227.800
09. Jan. 202496,6497,1796,5996,6296,0134.374.000
08. Jan. 202496,2397,3896,0997,2496,6239.485.800
05. Jan. 202496,5097,6896,2196,2995,6845.883.000
04. Jan. 202497,4297,6497,0797,2296,6052.604.500
03. Jan. 202497,3898,8597,1598,7298,1058.159.500
02. Jan. 202498,2398,6598,0098,3197,6947.797.400
29. Dez. 202399,1399,8298,8098,8898,2541.601.700
28. Dez. 2023100,09100,5799,5699,7899,1536.213.000
27. Dez. 202399,78100,5399,50100,5199,8745.082.800
26. Dez. 202398,5498,8798,4898,7698,1324.019.700
22. Dez. 202399,3899,3898,2498,4897,8629.237.200
21. Dez. 202399,7499,8498,7598,9398,3065.231.200
20. Dez. 202399,1199,6998,5899,5698,9351.229.400
19. Dez. 202398,8699,2698,6698,8998,2630.018.400
18. Dez. 202398,5098,5098,0298,3697,7434.746.000
15. Dez. 202398,6999,3598,5899,1598,5259.919.700
14. Dez. 202397,6699,0497,4299,0498,4187.798.600
14. Dez. 20230.311 Dividende
13. Dez. 202395,1796,9895,0296,8495,9270.828.500
12. Dez. 202394,1594,7093,9094,6293,7236.996.900
11. Dez. 202394,0194,4493,5394,3493,4433.909.700
08. Dez. 202394,4294,7293,9194,5493,6444.800.500
07. Dez. 202395,1896,0895,0695,3294,4147.970.200
06. Dez. 202395,0896,0594,8795,8794,9661.606.100
05. Dez. 202393,6394,6293,5794,6193,7173.588.600
04. Dez. 202392,4992,8392,0992,6291,7433.766.300
01. Dez. 202391,3193,0691,1392,9992,1064.141.700
01. Dez. 20230.289 Dividende
30. Nov. 202391,9792,2991,1691,5690,4060.520.900
29. Nov. 202392,1192,7091,7892,6391,4661.647.800
28. Nov. 202390,9191,5390,7991,4890,3244.989.300
27. Nov. 202390,3091,3490,2191,3090,1539.804.400
24. Nov. 202390,1090,2689,7989,8088,6620.199.600
22. Nov. 202391,1291,3290,3890,8789,7231.197.500
21. Nov. 202390,5090,8089,8990,5589,4027.721.000
20. Nov. 202389,6290,6689,6190,5989,4440.477.800
17. Nov. 202390,1690,4389,6490,0488,9044.091.400
16. Nov. 202389,3089,9689,2589,6288,4949.473.900
15. Nov. 202389,0189,1488,3188,5287,4056.205.300
14. Nov. 202390,0090,1589,2989,7888,6465.666.800
13. Nov. 202387,2287,9486,9087,7986,6825.661.500
10. Nov. 202388,2388,4387,7787,9986,8836.516.400
09. Nov. 202388,9489,0386,7487,5086,3988.975.100
08. Nov. 202388,4889,6288,4589,5688,4353.893.400
07. Nov. 202387,6188,5087,5988,0686,9537.834.200
06. Nov. 202387,0787,2086,6086,7885,6841.341.900
03. Nov. 202388,8189,0587,5887,6386,5277.668.500
02. Nov. 202386,6887,3186,2287,0485,9469.739.400
01. Nov. 202384,0485,1284,0285,1084,0272.308.500
01. Nov. 20230.286 Dividende
31. Okt. 202384,3784,7783,5583,5882,2437.269.200
30. Okt. 202383,8184,5083,2483,9982,6445.026.900
27. Okt. 202384,1984,9783,7484,3783,0232.362.300
26. Okt. 202383,4884,8283,4084,7383,3749.704.100
25. Okt. 202384,0284,1383,1383,4582,1160.737.200
24. Okt. 202384,4485,3584,0985,3583,9846.267.700
23. Okt. 202382,8184,8682,4284,2482,8970.890.400
20. Okt. 202382,9983,5482,7783,2481,9152.162.600
19. Okt. 202383,8884,5782,7482,7781,4487.696.900
18. Okt. 202384,3884,7283,8584,5083,1563.724.600
17. Okt. 202384,8985,6384,5085,2583,8852.949.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...