Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.808,86 +133,18 (+0,34%) Gold
2.334,50 +25,90 (+1,12%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.681,18 -938,25 (-1,57%)
Xtrackers MSCI Singapore UCITS ETF 1C (XBAS.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 1,3674 | 1,3700 | 1,3640 | 1,3678 | 1,3678 | 58.201 |
| 03. Mai 2024 | 1,3626 | 1,3668 | 1,3592 | 1,3646 | 1,3646 | 125.345 |
| 02. Mai 2024 | 1,3548 | 1,3586 | 1,3510 | 1,3556 | 1,3556 | 43.368 |
| 30. Apr. 2024 | 1,3584 | 1,3584 | 1,3482 | 1,3482 | 1,3482 | 28.155 |
| 29. Apr. 2024 | 1,3490 | 1,3548 | 1,3488 | 1,3536 | 1,3536 | 1.297.788 |
| 26. Apr. 2024 | 1,3472 | 1,3504 | 1,3430 | 1,3482 | 1,3482 | 26.611 |
| 25. Apr. 2024 | 1,3500 | 1,3500 | 1,3398 | 1,3416 | 1,3416 | 120.275 |
| 24. Apr. 2024 | 1,3518 | 1,3564 | 1,3450 | 1,3456 | 1,3456 | 305.591 |
| 23. Apr. 2024 | 1,3390 | 1,3484 | 1,3340 | 1,3460 | 1,3460 | 61.620 |
| 22. Apr. 2024 | 1,3130 | 1,3284 | 1,3130 | 1,3218 | 1,3218 | 115.236 |
| 19. Apr. 2024 | 1,3000 | 1,3068 | 1,2988 | 1,3044 | 1,3044 | 14.572 |
| 18. Apr. 2024 | 1,3044 | 1,3076 | 1,2994 | 1,3034 | 1,3034 | 113.244 |
| 17. Apr. 2024 | 1,2938 | 1,2962 | 1,2878 | 1,2878 | 1,2878 | 24.909 |
| 16. Apr. 2024 | 1,2816 | 1,2860 | 1,2778 | 1,2860 | 1,2860 | 31.142 |
| 15. Apr. 2024 | 1,3006 | 1,3018 | 1,2918 | 1,2950 | 1,2950 | 2.035.022 |
| 12. Apr. 2024 | 1,3160 | 1,3188 | 1,3056 | 1,3056 | 1,3056 | 44.648 |
| 11. Apr. 2024 | 1,3148 | 1,3194 | 1,3112 | 1,3150 | 1,3150 | 39.875 |
| 10. Apr. 2024 | 1,3224 | 1,3258 | 1,3124 | 1,3150 | 1,3150 | 74.644 |
| 09. Apr. 2024 | 1,3178 | 1,3178 | 1,3108 | 1,3132 | 1,3132 | 38.051 |
| 08. Apr. 2024 | 1,3046 | 1,3116 | 1,3016 | 1,3100 | 1,3100 | 650.783 |
| 05. Apr. 2024 | 1,3004 | 1,3068 | 1,2972 | 1,3060 | 1,3060 | 40.873 |
| 04. Apr. 2024 | 1,3070 | 1,3124 | 1,3044 | 1,3112 | 1,3112 | 49.030 |
| 03. Apr. 2024 | 1,3078 | 1,3084 | 1,3032 | 1,3074 | 1,3074 | 68.956 |
| 02. Apr. 2024 | 1,3096 | 1,3190 | 1,3082 | 1,3100 | 1,3100 | 103.004 |
| 28. März 2024 | 1,3012 | 1,3066 | 1,2994 | 1,3040 | 1,3040 | 47.502 |
| 27. März 2024 | 1,3110 | 1,3132 | 1,3062 | 1,3086 | 1,3086 | 61.611 |
| 26. März 2024 | 1,3084 | 1,3116 | 1,3054 | 1,3116 | 1,3116 | 58.816 |
| 25. März 2024 | 1,3000 | 1,3000 | 1,2926 | 1,2950 | 1,2950 | 277.966 |
| 22. März 2024 | 1,3014 | 1,3022 | 1,2964 | 1,2982 | 1,2982 | 47.575 |
| 21. März 2024 | 1,3028 | 1,3040 | 1,3000 | 1,3016 | 1,3016 | 211.378 |
| 20. März 2024 | 1,2850 | 1,2890 | 1,2824 | 1,2842 | 1,2842 | 146.071 |
| 19. März 2024 | 1,2880 | 1,2892 | 1,2828 | 1,2884 | 1,2884 | 141.619 |
| 18. März 2024 | 1,2852 | 1,2884 | 1,2824 | 1,2864 | 1,2864 | 423.463 |
| 15. März 2024 | 1,2906 | 1,2946 | 1,2800 | 1,2868 | 1,2868 | 34.136 |
| 14. März 2024 | 1,2962 | 1,3008 | 1,2850 | 1,2930 | 1,2930 | 94.567 |
| 13. März 2024 | 1,2862 | 1,2878 | 1,2788 | 1,2872 | 1,2872 | 75.297 |
| 12. März 2024 | 1,2800 | 1,2800 | 1,2748 | 1,2788 | 1,2788 | 35.536 |
| 11. März 2024 | 1,2704 | 1,2816 | 1,2704 | 1,2810 | 1,2810 | 1.741.063 |
| 08. März 2024 | 1,2796 | 1,2836 | 1,2772 | 1,2772 | 1,2772 | 35.764 |
| 07. März 2024 | 1,2748 | 1,2800 | 1,2748 | 1,2784 | 1,2784 | 42.356 |
| 06. März 2024 | 1,2704 | 1,2792 | 1,2700 | 1,2750 | 1,2750 | 99.441 |
| 05. März 2024 | 1,2534 | 1,2608 | 1,2504 | 1,2562 | 1,2562 | 23.869 |
| 04. März 2024 | 1,2588 | 1,2636 | 1,2524 | 1,2534 | 1,2534 | 35.876 |
| 01. März 2024 | 1,2584 | 1,2640 | 1,2540 | 1,2608 | 1,2608 | 32.816 |
| 29. Feb. 2024 | 1,2596 | 1,2596 | 1,2538 | 1,2574 | 1,2574 | 27.898 |
| 28. Feb. 2024 | 1,2528 | 1,2570 | 1,2478 | 1,2528 | 1,2528 | 79.359 |
| 27. Feb. 2024 | 1,2598 | 1,2666 | 1,2580 | 1,2636 | 1,2636 | 77.741 |
| 26. Feb. 2024 | 1,2626 | 1,2642 | 1,2572 | 1,2620 | 1,2620 | 1.567.018 |
| 23. Feb. 2024 | 1,2732 | 1,2744 | 1,2704 | 1,2744 | 1,2744 | 63.815 |
| 22. Feb. 2024 | 1,2866 | 1,2918 | 1,2832 | 1,2832 | 1,2832 | 161.088 |
| 21. Feb. 2024 | 1,2852 | 1,2878 | 1,2840 | 1,2864 | 1,2864 | 29.983 |
| 20. Feb. 2024 | 1,2994 | 1,3070 | 1,2972 | 1,2982 | 1,2982 | 55.170 |
| 19. Feb. 2024 | 1,3016 | 1,3114 | 1,2960 | 1,2994 | 1,2994 | 1.574.588 |
| 16. Feb. 2024 | 1,2970 | 1,3006 | 1,2842 | 1,2952 | 1,2952 | 75.146 |
| 15. Feb. 2024 | 1,2760 | 1,2800 | 1,2754 | 1,2796 | 1,2796 | 53.208 |
| 14. Feb. 2024 | 1,2558 | 1,2646 | 1,2554 | 1,2592 | 1,2592 | 46.097 |
| 13. Feb. 2024 | 1,2544 | 1,2568 | 1,2422 | 1,2462 | 1,2462 | 1.408.299 |
| 12. Feb. 2024 | 1,2572 | 1,2678 | 1,2440 | 1,2634 | 1,2634 | 62.237 |
| 09. Feb. 2024 | 1,2482 | 1,2510 | 1,2464 | 1,2476 | 1,2476 | 87.159 |
| 08. Feb. 2024 | 1,2568 | 1,2600 | 1,2514 | 1,2514 | 1,2514 | 14.408 |
| 07. Feb. 2024 | 1,2598 | 1,2662 | 1,2592 | 1,2642 | 1,2642 | 113.277 |
| 06. Feb. 2024 | 1,2474 | 1,2534 | 1,2466 | 1,2534 | 1,2534 | 34.673 |
| 05. Feb. 2024 | 1,2480 | 1,2622 | 1,2412 | 1,2460 | 1,2460 | 187.741 |
| 02. Feb. 2024 | 1,2616 | 1,2626 | 1,2584 | 1,2612 | 1,2612 | 16.968 |
| 01. Feb. 2024 | 1,2472 | 1,2484 | 1,2438 | 1,2438 | 1,2438 | 46.403 |
| 31. Jan. 2024 | 1,2542 | 1,2542 | 1,2468 | 1,2508 | 1,2508 | 6.447 |
| 30. Jan. 2024 | 1,2538 | 1,2538 | 1,2476 | 1,2496 | 1,2496 | 29.209 |
| 29. Jan. 2024 | 1,2498 | 1,2498 | 1,2460 | 1,2480 | 1,2480 | 24.822 |
| 26. Jan. 2024 | 1,2542 | 1,2600 | 1,2498 | 1,2558 | 1,2558 | 73.790 |
| 25. Jan. 2024 | 1,2470 | 1,2524 | 1,2418 | 1,2506 | 1,2506 | 14.891 |
| 24. Jan. 2024 | 1,2478 | 1,2532 | 1,2478 | 1,2524 | 1,2524 | 15.415 |
| 23. Jan. 2024 | 1,2368 | 1,2472 | 1,2336 | 1,2404 | 1,2404 | 83.165 |
| 22. Jan. 2024 | 1,2316 | 1,2378 | 1,2316 | 1,2366 | 1,2366 | 49.487 |
| 19. Jan. 2024 | 1,2408 | 1,2530 | 1,2324 | 1,2324 | 1,2324 | 21.041 |
| 18. Jan. 2024 | 1,2262 | 1,2336 | 1,2236 | 1,2324 | 1,2324 | 8.383 |
| 17. Jan. 2024 | 1,2330 | 1,2330 | 1,2268 | 1,2272 | 1,2272 | 21.543 |
| 16. Jan. 2024 | 1,2486 | 1,2650 | 1,2460 | 1,2490 | 1,2490 | 45.278 |
| 15. Jan. 2024 | 1,2604 | 1,2604 | 1,2554 | 1,2566 | 1,2566 | 34.513 |
| 12. Jan. 2024 | 1,2558 | 1,2588 | 1,2542 | 1,2552 | 1,2552 | 37.324 |
| 11. Jan. 2024 | 1,2632 | 1,2646 | 1,2494 | 1,2494 | 1,2494 | 12.519 |
| 10. Jan. 2024 | 1,2512 | 1,2548 | 1,2498 | 1,2510 | 1,2510 | 52.540 |
| 09. Jan. 2024 | 1,2664 | 1,2664 | 1,2590 | 1,2608 | 1,2608 | 14.458 |
| 08. Jan. 2024 | 1,2586 | 1,2608 | 1,2502 | 1,2608 | 1,2608 | 1.133.203 |
| 05. Jan. 2024 | 1,2588 | 1,2648 | 1,2564 | 1,2622 | 1,2622 | 23.442 |
| 04. Jan. 2024 | 1,2572 | 1,2602 | 1,2530 | 1,2558 | 1,2558 | 68.909 |
| 03. Jan. 2024 | 1,2672 | 1,2684 | 1,2620 | 1,2670 | 1,2670 | 83.465 |
| 02. Jan. 2024 | 1,2854 | 1,2854 | 1,2732 | 1,2732 | 1,2732 | 54.214 |
| 29. Dez. 2023 | 1,2852 | 1,2854 | 1,2812 | 1,2846 | 1,2846 | 20.853 |
| 28. Dez. 2023 | 1,2760 | 1,2790 | 1,2692 | 1,2736 | 1,2736 | 53.352 |
| 27. Dez. 2023 | 1,2678 | 1,2678 | 1,2522 | 1,2522 | 1,2522 | 42.752 |
| 22. Dez. 2023 | 1,2420 | 1,2538 | 1,2420 | 1,2536 | 1,2536 | 15.544 |
| 21. Dez. 2023 | 1,2358 | 1,2358 | 1,2290 | 1,2328 | 1,2328 | 42.470 |
| 20. Dez. 2023 | 1,2352 | 1,2352 | 1,2272 | 1,2322 | 1,2322 | 27.581 |
| 19. Dez. 2023 | 1,2366 | 1,2368 | 1,2324 | 1,2338 | 1,2338 | 118.808 |
| 18. Dez. 2023 | 1,2322 | 1,2336 | 1,2244 | 1,2258 | 1,2258 | 577.984 |
| 15. Dez. 2023 | 1,2366 | 1,2384 | 1,2322 | 1,2354 | 1,2354 | 85.309 |
| 14. Dez. 2023 | 1,2494 | 1,2500 | 1,2402 | 1,2414 | 1,2414 | 48.277 |
| 13. Dez. 2023 | 1,2390 | 1,2410 | 1,2376 | 1,2396 | 1,2396 | 57.455 |
| 12. Dez. 2023 | 1,2398 | 1,2402 | 1,2354 | 1,2354 | 1,2354 | 97.766 |
| 11. Dez. 2023 | 1,2356 | 1,2378 | 1,2294 | 1,2362 | 1,2362 | 620.569 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
