Deutsche Märkte öffnen in 8 Stunden 31 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.045,03 -2.476,56 (-4,38%) CMC Crypto 200
1.273,29 -65,78 (-4,91%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Xtrackers MSCI Philippines UCITS ETF 1C (XPQP.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 1,4472 | 1,4488 | 1,4364 | 1,4488 | 1,4488 | 39.863 |
| 29. Apr. 2024 | 1,4570 | 1,4594 | 1,4540 | 1,4544 | 1,4544 | 40.815 |
| 26. Apr. 2024 | 1,4218 | 1,4258 | 1,4150 | 1,4214 | 1,4214 | 34.775 |
| 25. Apr. 2024 | 1,4108 | 1,4170 | 1,3982 | 1,4046 | 1,4046 | 14.360 |
| 24. Apr. 2024 | 1,4212 | 1,4266 | 1,4146 | 1,4150 | 1,4150 | 804 |
| 23. Apr. 2024 | 1,4096 | 1,4158 | 1,4054 | 1,4054 | 1,4054 | 21.111 |
| 22. Apr. 2024 | 1,3958 | 1,4014 | 1,3850 | 1,3850 | 1,3850 | 10.391 |
| 19. Apr. 2024 | 1,3984 | 1,4028 | 1,3900 | 1,3974 | 1,3974 | 111.503 |
| 18. Apr. 2024 | 1,4194 | 1,4258 | 1,4194 | 1,4258 | 1,4258 | 14.643 |
| 17. Apr. 2024 | 1,4150 | 1,4150 | 1,3994 | 1,4014 | 1,4014 | 25.074 |
| 16. Apr. 2024 | 1,4110 | 1,4110 | 1,3986 | 1,4018 | 1,4018 | 12.897 |
| 15. Apr. 2024 | 1,4370 | 1,4448 | 1,4308 | 1,4386 | 1,4386 | 9.888 |
| 12. Apr. 2024 | 1,4644 | 1,4644 | 1,4558 | 1,4558 | 1,4558 | 1.604 |
| 11. Apr. 2024 | 1,4594 | 1,4684 | 1,4520 | 1,4560 | 1,4560 | 8.617 |
| 10. Apr. 2024 | 1,4642 | 1,4700 | 1,4558 | 1,4618 | 1,4618 | 127.110 |
| 09. Apr. 2024 | 1,4640 | 1,4716 | 1,4600 | 1,4616 | 1,4616 | 14.148 |
| 08. Apr. 2024 | 1,4664 | 1,4758 | 1,4588 | 1,4588 | 1,4588 | 8.049 |
| 05. Apr. 2024 | 1,4484 | 1,4616 | 1,4484 | 1,4562 | 1,4562 | 20.202 |
| 04. Apr. 2024 | 1,4788 | 1,4882 | 1,4758 | 1,4850 | 1,4850 | 11.987 |
| 03. Apr. 2024 | 1,5020 | 1,5040 | 1,4898 | 1,4988 | 1,4988 | 34.681 |
| 02. Apr. 2024 | 1,5220 | 1,5348 | 1,5200 | 1,5220 | 1,5220 | 47.397 |
| 28. März 2024 | 1,5006 | 1,5200 | 1,5006 | 1,5150 | 1,5150 | 12.453 |
| 27. März 2024 | 1,5076 | 1,5178 | 1,5076 | 1,5150 | 1,5150 | 20.265 |
| 26. März 2024 | 1,5078 | 1,5078 | 1,4962 | 1,4962 | 1,4962 | 6.030 |
| 25. März 2024 | 1,4944 | 1,5006 | 1,4912 | 1,4970 | 1,4970 | 2.722 |
| 22. März 2024 | 1,5056 | 1,5064 | 1,4978 | 1,4978 | 1,4978 | 10.185 |
| 21. März 2024 | 1,5232 | 1,5266 | 1,5142 | 1,5266 | 1,5266 | 4.145 |
| 20. März 2024 | 1,4964 | 1,5036 | 1,4964 | 1,5020 | 1,5020 | 431 |
| 19. März 2024 | 1,5048 | 1,5134 | 1,5018 | 1,5134 | 1,5134 | 12.269 |
| 18. März 2024 | 1,5092 | 1,5156 | 1,5090 | 1,5156 | 1,5156 | 230 |
| 15. März 2024 | 1,5106 | 1,5106 | 1,4942 | 1,5000 | 1,5000 | 11.603 |
| 14. März 2024 | 1,5304 | 1,5304 | 1,5250 | 1,5296 | 1,5296 | 15.579 |
| 13. März 2024 | 1,5244 | 1,5334 | 1,5244 | 1,5264 | 1,5264 | 4.941 |
| 12. März 2024 | 1,5102 | 1,5164 | 1,5044 | 1,5128 | 1,5128 | 14.269 |
| 11. März 2024 | 1,5046 | 1,5122 | 1,5040 | 1,5110 | 1,5110 | 9.657 |
| 08. März 2024 | 1,5198 | 1,5266 | 1,5136 | 1,5164 | 1,5164 | 200.072 |
| 07. März 2024 | 1,5002 | 1,5008 | 1,4748 | 1,4966 | 1,4966 | 521.358 |
| 06. März 2024 | 1,4962 | 1,5078 | 1,4850 | 1,5052 | 1,5052 | 14.044 |
| 05. März 2024 | 1,5014 | 1,5050 | 1,4962 | 1,5018 | 1,5018 | 4.209 |
| 04. März 2024 | 1,5258 | 1,5268 | 1,5100 | 1,5152 | 1,5152 | 4.626 |
| 01. März 2024 | 1,5206 | 1,5238 | 1,5052 | 1,5162 | 1,5162 | 7.503 |
| 29. Feb. 2024 | 1,5064 | 1,5134 | 1,4970 | 1,5134 | 1,5134 | 56.073 |
| 28. Feb. 2024 | 1,4980 | 1,5018 | 1,4922 | 1,4966 | 1,4966 | 22.400 |
| 27. Feb. 2024 | 1,4886 | 1,5034 | 1,4866 | 1,5014 | 1,5014 | 80.119 |
| 26. Feb. 2024 | 1,5092 | 1,5158 | 1,4970 | 1,5102 | 1,5102 | 8.507 |
| 23. Feb. 2024 | 1,5160 | 1,5300 | 1,5120 | 1,5266 | 1,5266 | 4.803 |
| 22. Feb. 2024 | 1,5124 | 1,5230 | 1,5124 | 1,5196 | 1,5196 | 13.564 |
| 21. Feb. 2024 | 1,5120 | 1,5166 | 1,5106 | 1,5154 | 1,5154 | 2.830 |
| 20. Feb. 2024 | 1,4956 | 1,5086 | 1,4956 | 1,5044 | 1,5044 | 325 |
| 19. Feb. 2024 | 1,4958 | 1,5052 | 1,4908 | 1,4980 | 1,4980 | 32.721 |
| 16. Feb. 2024 | 1,5202 | 1,5212 | 1,5084 | 1,5156 | 1,5156 | 2.439 |
| 15. Feb. 2024 | 1,5200 | 1,5228 | 1,5170 | 1,5184 | 1,5184 | 7.045 |
| 14. Feb. 2024 | 1,5120 | 1,5182 | 1,5090 | 1,5122 | 1,5122 | 7.423 |
| 13. Feb. 2024 | 1,5030 | 1,5030 | 1,4864 | 1,4864 | 1,4864 | 22.805 |
| 12. Feb. 2024 | 1,4930 | 1,5142 | 1,4922 | 1,5124 | 1,5124 | 28.307 |
| 09. Feb. 2024 | 1,5008 | 1,5132 | 1,5008 | 1,5028 | 1,5028 | 9.588 |
| 08. Feb. 2024 | 1,5090 | 1,5200 | 1,4984 | 1,5010 | 1,5010 | 28.913 |
| 07. Feb. 2024 | 1,4948 | 1,5134 | 1,4948 | 1,5028 | 1,5028 | 26.337 |
| 06. Feb. 2024 | 1,4710 | 1,4936 | 1,4710 | 1,4820 | 1,4820 | 14.508 |
| 05. Feb. 2024 | 1,4630 | 1,4742 | 1,4630 | 1,4702 | 1,4702 | 45.334 |
| 02. Feb. 2024 | 1,4546 | 1,4620 | 1,4520 | 1,4540 | 1,4540 | 12.609 |
| 01. Feb. 2024 | 1,4576 | 1,4578 | 1,4406 | 1,4456 | 1,4456 | 7.091 |
| 31. Jan. 2024 | 1,4500 | 1,4500 | 1,4416 | 1,4468 | 1,4468 | 2.547 |
| 30. Jan. 2024 | 1,4314 | 1,4388 | 1,4278 | 1,4356 | 1,4356 | 13.125 |
| 29. Jan. 2024 | 1,4334 | 1,4388 | 1,4290 | 1,4388 | 1,4388 | 11.439 |
| 26. Jan. 2024 | 1,4454 | 1,4498 | 1,4434 | 1,4434 | 1,4434 | 16.146 |
| 25. Jan. 2024 | 1,4452 | 1,4478 | 1,4400 | 1,4478 | 1,4478 | 1.903 |
| 24. Jan. 2024 | 1,4414 | 1,4498 | 1,4400 | 1,4458 | 1,4458 | 10.089 |
| 23. Jan. 2024 | 1,4430 | 1,4430 | 1,4354 | 1,4398 | 1,4398 | 1.020 |
| 22. Jan. 2024 | 1,4240 | 1,4314 | 1,4154 | 1,4314 | 1,4314 | 3.162 |
| 19. Jan. 2024 | 1,4178 | 1,4206 | 1,4070 | 1,4146 | 1,4146 | 4.034 |
| 18. Jan. 2024 | 1,4270 | 1,4294 | 1,4142 | 1,4272 | 1,4272 | 52.238 |
| 17. Jan. 2024 | 1,4350 | 1,4364 | 1,4220 | 1,4358 | 1,4358 | 14.505 |
| 16. Jan. 2024 | 1,4438 | 1,4500 | 1,4384 | 1,4432 | 1,4432 | 6.764 |
| 15. Jan. 2024 | 1,4498 | 1,4500 | 1,4358 | 1,4420 | 1,4420 | 4.465 |
| 12. Jan. 2024 | 1,4458 | 1,4548 | 1,4402 | 1,4450 | 1,4450 | 23.267 |
| 11. Jan. 2024 | 1,4298 | 1,4314 | 1,4258 | 1,4258 | 1,4258 | - |
| 10. Jan. 2024 | 1,4238 | 1,4278 | 1,4102 | 1,4184 | 1,4184 | 15.873 |
| 09. Jan. 2024 | 1,4388 | 1,4460 | 1,4314 | 1,4328 | 1,4328 | 16.031 |
| 08. Jan. 2024 | 1,4494 | 1,4596 | 1,4380 | 1,4498 | 1,4498 | 601.911 |
| 05. Jan. 2024 | 1,4450 | 1,4500 | 1,4430 | 1,4450 | 1,4450 | 1.562 |
| 04. Jan. 2024 | 1,4286 | 1,4478 | 1,4286 | 1,4428 | 1,4428 | 23.833 |
| 03. Jan. 2024 | 1,4238 | 1,4238 | 1,4062 | 1,4200 | 1,4200 | 52.301 |
| 02. Jan. 2024 | 1,4024 | 1,4204 | 1,4024 | 1,4200 | 1,4200 | 24.037 |
| 29. Dez. 2023 | 1,3946 | 1,4004 | 1,3890 | 1,3952 | 1,3952 | 13.607 |
| 28. Dez. 2023 | 1,3866 | 1,4004 | 1,3866 | 1,4004 | 1,4004 | 36.613 |
| 27. Dez. 2023 | 1,3894 | 1,3974 | 1,3792 | 1,3836 | 1,3836 | 50.341 |
| 22. Dez. 2023 | 1,4142 | 1,4158 | 1,4054 | 1,4054 | 1,4054 | 19.454 |
| 21. Dez. 2023 | 1,3894 | 1,4066 | 1,3894 | 1,4066 | 1,4066 | 3.900 |
| 20. Dez. 2023 | 1,3938 | 1,4160 | 1,3938 | 1,4072 | 1,4072 | 4.234 |
| 19. Dez. 2023 | 1,4072 | 1,4168 | 1,4040 | 1,4132 | 1,4132 | 3.950 |
| 18. Dez. 2023 | 1,4000 | 1,4032 | 1,3992 | 1,4010 | 1,4010 | 95.613 |
| 15. Dez. 2023 | 1,4040 | 1,4040 | 1,3916 | 1,3992 | 1,3992 | 7.253 |
| 14. Dez. 2023 | 1,3822 | 1,3998 | 1,3814 | 1,3814 | 1,3814 | 60.533 |
| 13. Dez. 2023 | 1,3750 | 1,3750 | 1,3670 | 1,3684 | 1,3684 | 4.264 |
| 12. Dez. 2023 | 1,3800 | 1,3842 | 1,3782 | 1,3802 | 1,3802 | 4.230 |
| 11. Dez. 2023 | 1,3794 | 1,3802 | 1,3664 | 1,3758 | 1,3758 | 8.890 |
| 08. Dez. 2023 | 1,3768 | 1,3888 | 1,3768 | 1,3790 | 1,3790 | 7.257 |
| 07. Dez. 2023 | 1,3706 | 1,3802 | 1,3706 | 1,3756 | 1,3756 | 54.280 |
| 06. Dez. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
