Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
107,09+1,33 (+1,26%)
Börsenschluss: 04:00PM EST
106,74 -0,35 (-0,33%)
Nachbörse: 07:59PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022105,30107,10104,61107,09107,0924.471.400
01. Dez. 2022103,15105,81103,10105,76105,7653.156.800
01. Dez. 20220.244 Dividende
30. Nov. 2022101,62102,73101,37102,73102,4921.561.800
29. Nov. 2022102,15102,96101,91101,98101,7416.576.400
28. Nov. 2022103,61103,81102,69103,19102,9414.563.200
25. Nov. 2022102,61102,93102,43102,90102,669.486.100
23. Nov. 2022102,14103,25102,08103,25103,0023.234.600
22. Nov. 2022100,65101,62100,53101,48101,2418.103.100
21. Nov. 2022100,69100,8299,80100,0699,8215.534.000
18. Nov. 2022100,60100,8999,5599,6499,4014.939.100
17. Nov. 2022100,20100,5799,78100,33100,0924.528.900
16. Nov. 2022100,02101,4599,74101,40101,1628.507.700
15. Nov. 202298,2599,3098,1199,2398,9926.608.200
14. Nov. 202297,9197,9997,0997,6597,4213.741.100
11. Nov. 202297,5798,3797,5497,8997,6615.937.900
10. Nov. 202296,7398,4396,6498,2598,0245.380.900
09. Nov. 202293,8295,0293,6994,6194,3915.637.500
08. Nov. 202293,8094,9693,7794,3094,0820.360.600
07. Nov. 202294,8094,8693,2493,2893,0614.522.800
04. Nov. 202295,1095,6694,2294,2294,0023.555.400
03. Nov. 202295,1796,3895,0995,8395,6029.097.500
02. Nov. 202296,9197,6395,9696,3596,1225.010.500
01. Nov. 202297,3897,4296,2196,7796,5417.585.100
01. Nov. 20220.236 Dividende
31. Okt. 202296,3696,6295,0396,1195,6523.956.700
28. Okt. 202296,8697,6396,4196,8096,3322.244.100
27. Okt. 202296,9897,9096,2297,4797,0020.270.000
26. Okt. 202295,7796,6995,7796,4695,9924.843.900
25. Okt. 202294,5895,2394,4495,0994,6331.213.100
24. Okt. 202292,8293,5591,8592,4091,9531.332.600
21. Okt. 202293,0293,9392,2693,1792,7246.280.300
20. Okt. 202295,9396,3394,7494,8894,4225.434.900
19. Okt. 202297,1997,4296,3296,5396,0625.431.600
18. Okt. 202297,9598,4696,8798,3297,8516.931.500
17. Okt. 202299,2999,6697,9498,0997,6218.969.900
14. Okt. 2022100,19100,1998,2598,5798,0918.728.200
13. Okt. 202298,36100,3898,3499,3998,9130.292.500
12. Okt. 202299,28100,5499,19100,3599,8721.447.600
11. Okt. 202299,74100,9098,9999,8699,3833.246.700
10. Okt. 2022100,50100,5198,8099,4298,9415.652.600
07. Okt. 2022100,81101,62100,47100,99100,5014.814.800
06. Okt. 2022102,59102,84101,53101,98101,4913.965.700
05. Okt. 2022102,73102,84101,58102,55102,0620.522.100
04. Okt. 2022104,15104,65103,30103,54103,0413.788.700
03. Okt. 2022103,85104,68103,15103,83103,3327.192.200
03. Okt. 20220.244 Dividende
30. Sept. 2022104,27104,86102,23102,45101,7126.485.700
29. Sept. 2022102,90104,23102,80103,79103,0419.127.100
28. Sept. 2022103,13104,45102,48104,33103,5839.283.100
27. Sept. 2022102,71102,98100,90100,95100,2234.609.500
26. Sept. 2022105,36105,41103,22103,68102,9325.104.600
23. Sept. 2022105,34106,43104,56105,70104,9423.042.200
22. Sept. 2022105,79105,96104,73105,27104,5129.030.600
21. Sept. 2022106,70108,04105,97108,03107,2523.132.900
20. Sept. 2022105,69106,84105,40106,25105,4920.133.800
19. Sept. 2022106,96107,82106,80107,32106,5511.084.400
16. Sept. 2022107,03108,05106,77107,07106,3018.903.800
15. Sept. 2022107,85108,19107,58107,97107,1910.260.200
14. Sept. 2022107,34108,21107,12108,04107,2613.077.800
13. Sept. 2022106,56107,74106,24107,67106,9022.158.900
12. Sept. 2022108,63108,89106,92107,42106,6514.806.900
09. Sept. 2022108,33108,80107,63108,31107,5312.529.800
08. Sept. 2022108,84109,52108,05108,07107,2914.671.400
07. Sept. 2022108,32109,48108,21109,19108,4017.050.100
06. Sept. 2022108,90108,97107,42107,49106,7224.648.500
02. Sept. 2022109,68110,56109,47110,22109,4313.024.400
01. Sept. 2022109,87110,25108,94109,60108,8122.490.400
01. Sept. 20220.236 Dividende
31. Aug. 2022112,69113,34111,58111,88110,8413.623.500
30. Aug. 2022112,62113,51112,21112,96111,9114.346.600
29. Aug. 2022112,94113,01112,13112,68111,6314.278.300
26. Aug. 2022112,30113,99112,01113,62112,5618.764.400
25. Aug. 2022111,32113,09110,99112,77111,7221.429.700
24. Aug. 2022111,49111,87110,86111,22110,1913.971.600
23. Aug. 2022112,19113,48111,74112,04111,0017.813.200
22. Aug. 2022112,86112,96112,13112,66111,6110.457.200
19. Aug. 2022113,23113,34112,74113,04111,9916.330.900
18. Aug. 2022114,97115,64114,59114,89113,8210.738.200
17. Aug. 2022115,06115,10114,31114,72113,6514.131.300
16. Aug. 2022115,25116,02114,24115,93114,8511.066.000
15. Aug. 2022116,33116,75115,45115,45114,389.031.800
12. Aug. 2022115,10115,57114,43115,55114,4812.178.400
11. Aug. 2022116,87117,06114,09114,39113,3320.663.800
10. Aug. 2022117,73118,91116,73117,12116,0314.665.300
09. Aug. 2022117,73118,36117,46117,89116,798.223.200
08. Aug. 2022117,64118,53117,56118,35117,2517.476.300
05. Aug. 2022117,07117,11115,89116,47115,3919.492.300
04. Aug. 2022118,98119,55118,54119,31118,2011.003.000
03. Aug. 2022117,17119,49116,33119,35118,2416.731.200
02. Aug. 2022120,15120,69117,29117,50116,4117.896.300
01. Aug. 2022118,25120,10118,08120,04118,9217.974.600
01. Aug. 20220.213 Dividende
29. Juli 2022117,70119,31117,33117,43116,1316.655.900
28. Juli 2022118,05118,92117,32117,75116,4416.637.900
27. Juli 2022118,01118,49116,71116,82115,5215.725.600
26. Juli 2022118,86119,24117,40117,48116,1813.536.000
25. Juli 2022116,71117,54116,47117,39116,0924.868.100
22. Juli 2022118,29119,27117,97118,55117,2417.715.300
21. Juli 2022115,19116,72115,01116,59115,3014.754.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...