Deutsche Märkte geschlossen

Xtrackers MSCI EMU ESG Screened UCITS ETF 1D (XMVE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
25,69-0,18 (-0,68%)
Börsenschluss: 05:36PM CET
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202225,7225,7225,6525,6925,696
25. Nov. 202225,8425,8825,8425,8725,873
24. Nov. 202225,7525,8925,7525,8625,86689
23. Nov. 202225,6725,7225,5925,7225,72-
22. Nov. 202225,4825,6625,4825,6325,63994
21. Nov. 202225,4925,5225,4225,5225,52-
18. Nov. 202225,3825,6025,3825,5725,57-
17. Nov. 202225,4925,4925,1625,3125,312.781
16. Nov. 202225,5825,5825,3425,3425,341.000
15. Nov. 202225,5825,6325,4825,6325,6380
14. Nov. 202225,5025,5225,4525,5225,52-
11. Nov. 202225,3425,5025,3225,3925,391.978
10. Nov. 202224,3225,2024,3225,2025,2025
09. Nov. 202224,4724,4724,3624,4424,4433
08. Nov. 202224,1624,5224,1624,5224,52-
07. Nov. 202224,0224,2824,0224,2624,2614
04. Nov. 202223,6824,1323,6824,1324,131
03. Nov. 202223,5023,5423,4623,5423,54105
02. Nov. 202224,0124,0123,7723,7723,772.050
01. Nov. 202224,0124,1123,9323,9323,932.375
31. Okt. 202223,7623,8023,7523,8023,8030
28. Okt. 202223,5423,7523,5423,7523,75-
27. Okt. 202223,6923,7823,5823,7823,78-
26. Okt. 202223,5923,8123,5123,8123,811.408
25. Okt. 202223,4023,6923,2923,6923,692
24. Okt. 202223,1723,3123,1723,2723,2754
21. Okt. 202222,8222,9122,6722,9122,91103
20. Okt. 202222,8623,0622,8623,0623,0625
19. Okt. 202223,0723,0722,9022,9022,90-
18. Okt. 202223,0123,0822,9722,9722,97-
17. Okt. 202222,4722,9022,4722,8022,8047
14. Okt. 202222,6022,6022,3622,3622,36-
13. Okt. 202221,8722,2521,8722,2522,25126
12. Okt. 202222,1022,1622,0522,0522,05-
11. Okt. 202222,0922,1722,0922,1722,17-
10. Okt. 202222,2222,3922,2222,2922,297
07. Okt. 202222,6922,7322,4022,4022,4012
06. Okt. 202223,0223,0222,8222,8322,83-
05. Okt. 202223,0123,0122,8022,9322,93239
04. Okt. 202222,5723,1822,5723,1823,18-
03. Okt. 202221,8322,3021,8322,2822,28192
30. Sept. 202221,9222,0821,8622,0822,08300
29. Sept. 202222,0122,0121,6321,8121,8112
28. Sept. 202222,0022,2221,9422,2222,221.652
27. Sept. 202222,4422,4422,1622,1622,16-
26. Sept. 202222,2522,3922,2522,2922,2916
23. Sept. 202222,7622,7622,1922,3022,3046
22. Sept. 202222,9223,0622,8322,8322,8326
21. Sept. 202222,9123,3022,9123,3023,302.733
20. Sept. 202223,5323,5323,1223,1223,12-
19. Sept. 202223,2523,4223,2223,4223,42-
16. Sept. 202223,4823,4823,4123,4123,4111
15. Sept. 202223,9023,9023,6823,7423,741.819
14. Sept. 202223,9523,9523,8323,9023,90283
13. Sept. 202224,5524,6124,0324,0324,0381
12. Sept. 202224,0824,4524,0824,4524,453
09. Sept. 202223,6624,0023,6624,0024,00-
08. Sept. 202223,6223,6223,5223,5923,59-
07. Sept. 202223,2923,4923,2923,4923,491.013
06. Sept. 202223,4823,5523,3623,4823,483.943
05. Sept. 202223,2723,4223,2723,4223,425
02. Sept. 202223,3623,8023,3023,8023,80280
01. Sept. 202223,3823,3823,2023,2023,20689
31. Aug. 202223,9523,9523,6023,6023,60-
30. Aug. 202223,9724,1823,8423,8423,84600
29. Aug. 202223,8823,8823,6923,8723,87125
26. Aug. 202224,6324,6324,0624,0624,06600
25. Aug. 202224,6624,6624,5224,5324,5310
24. Aug. 202224,3424,5024,3424,5024,50-
23. Aug. 202224,3324,4224,3324,4224,4282
22. Aug. 202224,7724,7724,4724,4724,4727
19. Aug. 202225,0625,0624,9324,9324,93-
18. Aug. 202225,0725,2025,0725,2025,20-
17. Aug. 202225,4725,4725,0825,0825,08-
16. Aug. 202225,4725,4725,3125,4225,42363
15. Aug. 202225,3925,3925,3025,3725,371.055
12. Aug. 202225,2025,2925,2025,2925,29-
11. Aug. 202225,2525,2525,1325,2125,2125
10. Aug. 202224,7825,1424,7825,1125,114
09. Aug. 202225,6925,6925,4825,5025,50693
08. Aug. 202225,7625,8125,7525,7525,751.671
05. Aug. 202225,7525,7525,5525,5525,55455
04. Aug. 202225,6525,8325,6525,7325,73-
03. Aug. 202225,2725,5825,2725,5825,58-
02. Aug. 202225,3325,3325,1825,2925,2918
01. Aug. 202225,4925,5825,4325,4325,43238
29. Juli 202225,2725,4725,2725,4725,47-
28. Juli 202224,9325,0824,8225,0825,082.550
27. Juli 202224,6524,7624,6524,7624,76-
26. Juli 202224,7124,7124,5524,5524,55-
25. Juli 202224,6524,8224,6524,7624,76206
22. Juli 202224,6124,7624,6124,6924,6915.710
21. Juli 202224,5324,7024,5324,7024,702
20. Juli 202224,6924,7324,5724,6024,6037
19. Juli 202224,0724,6324,0724,6324,63147
18. Juli 202224,0324,2324,0324,1524,1516
15. Juli 202223,4623,9123,4623,9123,91275
14. Juli 202223,7523,7523,3923,3923,392
13. Juli 202223,9023,9023,7823,7823,78-
12. Juli 202223,8024,0023,7724,0024,00-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...