Deutsche Märkte schließen in 7 Stunden 22 Minuten

Xtrackers (IE) Public Limited Company - Xtrackers MSCI USA UCITS ETF (XD9U.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
115,87+0,08 (+0,07%)
Ab 09:50AM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2021115,63116,00115,54115,87115,874.078
30. Nov. 2021------
29. Nov. 2021------
26. Nov. 2021116,76117,19115,60115,68115,6869.264
25. Nov. 2021119,64119,64119,33119,46119,4611.943
24. Nov. 2021118,58119,17118,28119,17119,178.736
23. Nov. 2021118,20118,78117,46117,81117,8113.012
22. Nov. 2021119,21119,93118,96119,55119,5510.885
19. Nov. 2021118,65119,05118,39118,66118,6660.533
18. Nov. 2021118,32118,51117,42117,96117,9616.773
17. Nov. 2021118,69118,71118,15118,36118,367.984
16. Nov. 2021117,44118,46117,35118,46118,4611.053
15. Nov. 2021116,75117,21116,75117,10117,1013.488
12. Nov. 2021115,89116,61115,87116,59116,599.836
11. Nov. 2021115,75116,05115,67115,86115,864.329
10. Nov. 2021115,54115,87115,08115,83115,8313.399
09. Nov. 2021115,43115,84115,00115,32115,3210.544
08. Nov. 2021115,65116,04115,60115,73115,7317.251
05. Nov. 2021115,44116,68115,44116,04116,0413.171
04. Nov. 2021115,02115,58115,00115,36115,3614.576
03. Nov. 2021113,99114,04113,83113,89113,899.692
02. Nov. 2021113,31114,01113,31114,01114,0132.172
01. Nov. 2021113,74114,03113,24113,40113,4034.080
29. Okt. 2021111,75113,38111,75113,38113,3821.088
28. Okt. 2021112,00112,21111,85112,04112,0413.206
27. Okt. 2021112,60112,64112,24112,49112,4923.759
26. Okt. 2021112,75113,19112,60112,99112,9912.135
25. Okt. 2021111,53112,08111,35112,07112,0715.899
22. Okt. 2021111,54111,87111,28111,28111,289.623
21. Okt. 2021110,89111,38110,89111,14111,148.189
20. Okt. 2021110,79111,30110,79111,18111,186.473
19. Okt. 2021110,15110,82110,14110,78110,7812.716
18. Okt. 2021109,93110,25109,38110,15110,1528.471
15. Okt. 2021109,43109,96109,32109,96109,9616.746
14. Okt. 2021107,94109,11107,85109,03109,0334.026
13. Okt. 2021107,18107,67106,91107,04107,0442.338
12. Okt. 2021106,68107,91106,68107,68107,6816.241
11. Okt. 2021107,71108,63107,57108,61108,6114.775
08. Okt. 2021108,74108,76108,28108,33108,3347.591
07. Okt. 2021108,07109,16108,01109,00109,006.058
06. Okt. 2021106,24106,73105,67106,39106,3936.116
05. Okt. 2021105,67107,14105,50106,98106,98172.626
04. Okt. 2021106,42106,61104,94104,94104,94185.950
01. Okt. 2021105,10106,39105,10106,34106,3434.724
30. Sept. 2021107,87107,87106,97106,99106,9928.243
29. Sept. 2021106,79107,50106,71107,17107,1711.542
28. Sept. 2021108,08108,17106,30106,37106,3742.003
27. Sept. 2021109,07109,11108,24108,41108,4122.680
24. Sept. 2021107,89108,47107,68108,18108,1812.111
23. Sept. 2021107,60108,26107,31108,24108,2426.995
22. Sept. 2021106,64107,11106,37107,11107,1119.151
21. Sept. 2021106,70107,16105,93106,64106,6422.380
20. Sept. 2021106,96107,00105,96105,96105,9647.697
17. Sept. 2021108,61108,61107,82107,91107,9138.570
16. Sept. 2021108,27108,67107,82108,00108,0020.560
15. Sept. 2021107,53107,53107,07107,46107,4618.982
14. Sept. 2021107,83108,08107,40107,58107,589.354
13. Sept. 2021108,47108,72107,62107,71107,7113.110
10. Sept. 2021108,64108,86108,00108,16108,1613.001
09. Sept. 2021108,39109,33108,36108,93108,937.818
08. Sept. 2021108,89109,16108,50108,68108,686.222
07. Sept. 2021109,16109,16108,71108,85108,8527.808
06. Sept. 2021109,16109,42109,06109,36109,3613.487
03. Sept. 2021109,09109,22108,51108,91108,9113.049
02. Sept. 2021108,96109,25108,96109,22109,223.102
01. Sept. 2021109,58109,70108,93109,04109,0414.091
31. Aug. 2021109,51109,51108,85109,43109,4318.749
30. Aug. 2021109,00109,64108,97109,64109,6425.342
27. Aug. 2021108,54108,98108,54108,93108,9312.758
26. Aug. 2021108,79109,04108,52108,57108,576.353
25. Aug. 2021109,01109,05108,82109,01109,016.035
24. Aug. 2021108,93109,06108,75108,86108,866.201
23. Aug. 2021108,31108,81108,06108,81108,8112.404
20. Aug. 2021107,11108,20106,70108,11108,1149.411
19. Aug. 2021106,40107,31106,02107,14107,145.502
18. Aug. 2021108,15108,15107,80108,06108,066.457
17. Aug. 2021107,90108,14107,70108,13108,133.425
16. Aug. 2021107,61107,85107,20107,57107,5715.158
13. Aug. 2021108,30108,35107,81107,81107,813.187
12. Aug. 2021107,84108,06107,84108,01108,011.287
11. Aug. 2021107,90108,07107,74107,74107,744.409
10. Aug. 2021107,58108,15107,58107,90107,9016.739
09. Aug. 2021107,31107,54107,19107,52107,523.949
06. Aug. 2021106,77107,47106,74107,39107,393.354
05. Aug. 2021106,11106,52105,76106,50106,505.676
04. Aug. 2021106,04106,26105,60106,08106,088.962
03. Aug. 2021105,54105,69105,00105,57105,577.804
02. Aug. 2021106,07106,14105,65105,86105,8635.501
30. Juli 2021105,01105,85104,95105,65105,656.312
29. Juli 2021105,97106,22105,75106,13106,135.345
28. Juli 2021106,08106,46106,00106,31106,314.069
27. Juli 2021106,60107,21105,51105,51105,515.125
26. Juli 2021106,54106,66106,14106,66106,6610.236
23. Juli 2021106,10106,79106,08106,78106,786.255
22. Juli 2021105,43105,58105,03105,50105,504.266
21. Juli 2021104,84105,17104,64105,00105,0012.987
20. Juli 2021103,48104,51103,06104,46104,4641.919
19. Juli 2021104,00104,08102,10102,86102,8611.915
16. Juli 2021104,96105,38104,68104,68104,6816.367
15. Juli 2021104,92105,07104,69105,05105,0565.019
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...