Deutsche Märkte geschlossen

iShares MSCI World ETF (URTH)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
114,20+0,15 (+0,13%)
Börsenschluss: 01:00PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022113,87114,33113,87114,20114,20320.500
23. Nov. 2022113,17114,19113,13114,05114,05292.000
22. Nov. 2022112,18113,20111,92113,18113,18302.300
21. Nov. 2022111,60111,86111,09111,59111,59376.300
18. Nov. 2022112,73112,73111,56112,26112,26254.100
17. Nov. 2022110,72111,95110,67111,84111,84401.600
16. Nov. 2022112,54112,74111,94112,13112,13602.600
15. Nov. 2022113,66113,93111,79112,86112,86554.600
14. Nov. 2022112,35113,14111,83111,89111,89867.700
11. Nov. 2022112,13113,27111,57113,02113,02431.400
10. Nov. 2022109,61111,61109,14111,49111,49400.400
09. Nov. 2022107,11107,34105,57105,66105,66281.600
08. Nov. 2022107,40108,54106,68107,70107,70205.100
07. Nov. 2022106,46107,20105,96106,93106,93390.500
04. Nov. 2022106,04106,71104,50106,12106,12395.900
03. Nov. 2022103,76104,65103,32103,94103,94229.000
02. Nov. 2022107,39108,64104,92104,97104,97466.200
01. Nov. 2022108,94108,94107,05107,44107,44884.300
31. Okt. 2022107,45107,93107,18107,42107,42462.900
28. Okt. 2022106,24108,37106,21108,28108,28603.900
27. Okt. 2022107,10107,65106,16106,25106,25487.600
26. Okt. 2022106,44108,17106,44106,80106,80248.800
25. Okt. 2022105,38107,18105,38107,06107,06356.200
24. Okt. 2022104,59105,40103,80105,07105,07465.800
21. Okt. 2022101,80104,40101,41104,28104,28226.800
20. Okt. 2022102,66103,96101,86102,08102,08394.700
19. Okt. 2022103,02103,59101,99102,75102,75262.900
18. Okt. 2022104,63104,73102,76103,63103,63293.800
17. Okt. 2022101,88102,88101,88102,53102,53308.900
14. Okt. 2022102,90103,1699,8399,9699,96563.300
13. Okt. 202297,76102,5297,44102,31102,31481.800
12. Okt. 2022100,00100,4299,5899,7499,74290.300
11. Okt. 2022100,25101,4699,58100,05100,05306.900
10. Okt. 2022101,89101,89100,14100,91100,91342.900
07. Okt. 2022103,21103,21101,12101,55101,55330.200
06. Okt. 2022104,77105,54104,04104,19104,19315.400
05. Okt. 2022104,53105,98103,81105,49105,49307.300
04. Okt. 2022104,35105,96104,35105,89105,89219.400
03. Okt. 2022100,98102,93100,55102,40102,40374.200
30. Sept. 2022100,78102,0099,9099,9599,95329.600
29. Sept. 2022101,85101,92100,27101,17101,17268.100
28. Sept. 2022101,00103,39100,34102,95102,95466.800
27. Sept. 2022102,14102,71100,18100,88100,88294.700
26. Sept. 2022101,77102,77100,78101,15101,15587.600
23. Sept. 2022103,30103,30101,29102,39102,39393.100
22. Sept. 2022105,42105,69104,50104,71104,71459.700
21. Sept. 2022107,72108,39105,50105,59105,59103.800
20. Sept. 2022107,54107,78106,64107,31107,31225.200
19. Sept. 2022106,98108,64106,93108,64108,64197.500
16. Sept. 2022107,72108,09107,13108,01108,0186.800
15. Sept. 2022109,45110,27108,54108,85108,85527.600
14. Sept. 2022109,96110,37109,14109,97109,97507.300
13. Sept. 2022111,86112,06109,33109,54109,5496.300
12. Sept. 2022113,76114,46113,68114,21114,21250.100
09. Sept. 2022111,89113,07111,89112,90112,90292.700
08. Sept. 2022109,48110,94109,12110,75110,75180.500
07. Sept. 2022108,14110,33108,14110,18110,18113.600
06. Sept. 2022109,27109,51108,01108,51108,511.053.100
02. Sept. 2022111,00111,50108,57108,98108,98193.800
01. Sept. 2022109,32110,11108,43109,96109,96168.400
31. Aug. 2022111,49111,72110,23110,28110,28157.900
30. Aug. 2022112,78112,85110,61111,14111,14180.700
29. Aug. 2022112,11113,00111,89112,28112,28313.600
26. Aug. 2022116,52116,71112,89112,91112,91297.500
25. Aug. 2022115,48116,57115,20116,55116,55214.900
24. Aug. 2022114,48115,33114,26115,05115,0578.600
23. Aug. 2022114,73115,49114,49114,73114,7387.700
22. Aug. 2022115,82115,82114,57114,73114,73327.400
19. Aug. 2022117,92117,92116,89117,08117,08218.600
18. Aug. 2022118,61118,90118,28118,67118,6784.000
17. Aug. 2022118,44119,18118,00118,66118,66119.600
16. Aug. 2022119,00120,03118,82119,60119,60341.100
15. Aug. 2022118,53119,43118,50119,36119,36242.300
12. Aug. 2022118,17119,29117,82119,23119,23331.500
11. Aug. 2022118,30118,82117,39117,60117,60134.100
10. Aug. 2022117,13117,66116,79117,57117,57192.900
09. Aug. 2022115,49115,57114,77115,02115,02123.300
08. Aug. 2022116,15116,90115,42115,60115,60782.700
05. Aug. 2022114,72115,77114,71115,64115,64246.100
04. Aug. 2022115,81116,21115,52116,00116,00193.700
03. Aug. 2022115,00116,11114,84115,82115,82135.600
02. Aug. 2022114,79115,65114,19114,37114,3793.400
01. Aug. 2022115,00115,90114,84115,38115,38188.000
29. Juli 2022114,23115,72114,07115,57115,57241.400
28. Juli 2022112,95114,05111,95113,91113,91421.900
27. Juli 2022110,84113,02110,74112,67112,67252.800
26. Juli 2022110,77110,77109,72109,84109,8483.700
25. Juli 2022111,26111,48110,78111,32111,32384.100
22. Juli 2022112,10112,29110,37110,94110,94152.000
21. Juli 2022110,56111,86110,06111,86111,86169.000
20. Juli 2022110,36111,13109,99110,67110,67231.300
19. Juli 2022108,88110,48108,67110,37110,37112.100
18. Juli 2022108,83109,22107,12107,45107,45179.300
15. Juli 2022107,20107,81106,52107,79107,79236.400
14. Juli 2022105,04106,05104,16105,99105,99126.900
13. Juli 2022105,69107,33105,57106,77106,77216.800
12. Juli 2022107,54108,14106,70107,12107,12284.700
11. Juli 2022108,36108,46107,59107,67107,67227.100
08. Juli 2022108,73109,70108,33109,25109,25368.700
07. Juli 2022108,35109,48108,35109,21109,21485.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...