Echtzeitkurs FlexShares Credit-Scored US
Bid:
Ask:
Aktienkurse zum FlexShares Credit-Scored US ETF
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 53,85 | 54,10 | 53,60 | 53,96 | 0,09% | - |
25.02.2021 | 54,04 | 55,12 | 52,73 | 53,91 | -0,72% | - |
24.02.2021 | 54,46 | 54,46 | 54,23 | 54,30 | 0,00% | - |
23.02.2021 | 54,28 | 54,32 | 54,24 | 54,30 | 0,12% | - |
22.02.2021 | 54,25 | 54,25 | 54,23 | 54,23 | -0,21% | - |
19.02.2021 | 54,40 | 54,41 | 54,32 | 54,35 | -0,19% | - |
18.02.2021 | 54,40 | 54,57 | 54,39 | 54,45 | -0,02% | - |
17.02.2021 | 54,42 | 54,62 | 54,41 | 54,46 | 0,13% | - |
16.02.2021 | 54,45 | 54,55 | 54,38 | 54,39 | -0,32% | - |
12.02.2021 | 54,57 | 54,62 | 54,56 | 54,57 | -0,09% | - |
11.02.2021 | 54,64 | 54,75 | 54,59 | 54,62 | -0,05% | - |
10.02.2021 | 54,60 | 54,67 | 54,59 | 54,65 | 0,16% | - |
09.02.2021 | 54,60 | 54,70 | 54,56 | 54,56 | -0,08% | - |
08.02.2021 | 54,61 | 54,64 | 54,58 | 54,61 | 0,06% | - |
05.02.2021 | 54,60 | 54,63 | 54,56 | 54,57 | -0,06% | - |
04.02.2021 | 54,57 | 54,68 | 54,56 | 54,61 | 0,06% | - |
03.02.2021 | 54,52 | 54,65 | 54,41 | 54,57 | 0,00% | - |
02.02.2021 | 54,53 | 54,58 | 54,52 | 54,57 | -0,03% | - |
01.02.2021 | 54,54 | 54,67 | 54,54 | 54,59 | -0,05% | - |
29.01.2021 | 54,61 | 54,69 | 54,48 | 54,62 | 0,01% | - |
28.01.2021 | 54,62 | 54,67 | 54,60 | 54,61 | -0,09% | - |
27.01.2021 | 54,71 | 54,72 | 54,65 | 54,66 | -0,04% | - |
26.01.2021 | 54,68 | 54,68 | 54,68 | 54,68 | 0,00% | - |
25.01.2021 | 54,70 | 54,72 | 54,65 | 54,68 | 0,08% | - |
22.01.2021 | 54,61 | 54,67 | 54,61 | 54,64 | 0,01% | - |
21.01.2021 | 54,48 | 54,64 | 54,46 | 54,63 | 0,06% | - |
20.01.2021 | 54,63 | 54,63 | 54,57 | 54,60 | 0,05% | - |
19.01.2021 | 54,52 | 54,70 | 54,48 | 54,57 | -0,04% | - |
15.01.2021 | 54,53 | 54,65 | 54,42 | 54,59 | -0,04% | - |
14.01.2021 | 54,65 | 54,82 | 54,56 | 54,61 | -0,10% | - |
13.01.2021 | 54,66 | 54,78 | 54,53 | 54,67 | 0,17% | - |
12.01.2021 | 54,46 | 54,66 | 54,36 | 54,57 | 0,13% | - |
11.01.2021 | 54,54 | 54,55 | 54,50 | 54,50 | -0,11% | - |
08.01.2021 | 54,54 | 54,58 | 54,43 | 54,56 | -0,12% | - |
07.01.2021 | 54,64 | 54,64 | 54,59 | 54,63 | -0,05% | - |
06.01.2021 | 54,52 | 54,88 | 54,43 | 54,66 | -0,23% | - |
05.01.2021 | 54,77 | 54,85 | 54,65 | 54,78 | -0,06% | - |
04.01.2021 | 54,80 | 54,84 | 54,68 | 54,82 | -0,09% | - |
31.12.2020 | 54,86 | 54,97 | 54,75 | 54,87 | 0,05% | - |
30.12.2020 | 54,80 | 54,99 | 54,69 | 54,84 | -0,13% | - |
29.12.2020 | 54,77 | 55,88 | 54,67 | 54,91 | 0,24% | - |
28.12.2020 | 54,72 | 54,88 | 54,62 | 54,78 | -0,81% | - |
24.12.2020 | 54,73 | 56,18 | 54,62 | 55,23 | 1,02% | - |
23.12.2020 | 54,60 | 54,76 | 54,51 | 54,67 | 0,05% | - |
22.12.2020 | 54,60 | 54,75 | 54,49 | 54,65 | 0,14% | - |
21.12.2020 | 54,57 | 54,68 | 54,46 | 54,57 | -0,10% | - |
18.12.2020 | 54,64 | 54,73 | 54,52 | 54,63 | -1,27% | - |
17.12.2020 | 55,34 | 55,45 | 55,18 | 55,33 | 0,08% | - |
16.12.2020 | 55,43 | 55,48 | 55,14 | 55,28 | -0,27% | - |
15.12.2020 | 55,37 | 55,43 | 55,18 | 55,43 | 0,34% | - |
14.12.2020 | 55,21 | 55,37 | 55,13 | 55,24 | 0,01% | - |
11.12.2020 | 55,24 | 55,35 | 55,12 | 55,24 | 0,24% | - |
10.12.2020 | 55,05 | 55,33 | 55,05 | 55,11 | 0,25% | - |
09.12.2020 | 55,23 | 55,26 | 54,96 | 54,97 | -0,43% | - |
08.12.2020 | 55,20 | 55,20 | 55,20 | 55,20 | -0,22% | - |
07.12.2020 | 55,32 | 55,37 | 55,14 | 55,32 | 0,29% | - |
04.12.2020 | 55,15 | 55,27 | 55,06 | 55,16 | -0,36% | - |
03.12.2020 | 55,48 | 55,52 | 55,27 | 55,36 | 0,34% | - |
02.12.2020 | 55,18 | 55,18 | 55,18 | 55,18 | -0,02% | - |
01.12.2020 | 55,27 | 55,34 | 55,10 | 55,19 | -0,33% | - |
30.11.2020 | 55,21 | 55,47 | 55,21 | 55,37 | 0,15% | - |
27.11.2020 | 55,33 | 55,33 | 55,29 | 55,29 | 0,21% | - |
25.11.2020 | 55,17 | 55,19 | 55,17 | 55,17 | -0,03% | - |
24.11.2020 | 55,13 | 55,21 | 55,12 | 55,19 | 0,15% | - |
23.11.2020 | 55,15 | 55,15 | 55,04 | 55,10 | -0,05% | - |
20.11.2020 | 55,11 | 55,21 | 54,99 | 55,13 | -0,05% | - |
19.11.2020 | 55,12 | 55,18 | 55,06 | 55,15 | 0,11% | - |
18.11.2020 | 55,09 | 55,10 | 55,04 | 55,09 | 0,09% | - |
17.11.2020 | 55,05 | 55,08 | 55,01 | 55,04 | 0,05% | - |
16.11.2020 | 54,94 | 55,02 | 54,94 | 55,02 | 0,15% | - |
13.11.2020 | 54,96 | 54,99 | 54,93 | 54,94 | -0,05% | - |
12.11.2020 | 54,93 | 54,98 | 54,92 | 54,97 | 0,16% | - |
11.11.2020 | 54,83 | 55,03 | 54,76 | 54,88 | -0,01% | - |
10.11.2020 | 54,86 | 54,98 | 54,76 | 54,88 | -0,02% | - |
09.11.2020 | 54,94 | 54,94 | 54,79 | 54,89 | -0,15% | - |
06.11.2020 | 54,99 | 54,99 | 54,85 | 54,97 | 0,09% | - |
05.11.2020 | 54,78 | 55,05 | 54,78 | 54,92 | -0,12% | - |
04.11.2020 | 54,68 | 55,26 | 54,68 | 54,99 | 0,71% | - |
03.11.2020 | 54,48 | 54,75 | 54,47 | 54,60 | -0,05% | - |
02.11.2020 | 54,69 | 54,69 | 54,62 | 54,63 | -0,09% | - |
30.10.2020 | 54,79 | 54,80 | 54,65 | 54,68 | -0,12% | - |
29.10.2020 | 54,83 | 54,83 | 54,69 | 54,74 | -0,19% | - |
28.10.2020 | 54,93 | 54,96 | 54,76 | 54,85 | -0,08% | - |
27.10.2020 | 55,03 | 55,03 | 54,85 | 54,89 | 0,15% | - |
26.10.2020 | 54,82 | 54,93 | 54,81 | 54,81 | 0,05% | - |
23.10.2020 | 54,75 | 54,88 | 54,75 | 54,79 | -0,06% | - |
22.10.2020 | 54,77 | 54,84 | 54,70 | 54,82 | -0,07% | - |
21.10.2020 | 54,75 | 54,89 | 54,75 | 54,86 | 0,09% | - |
20.10.2020 | 54,80 | 54,90 | 54,80 | 54,81 | -0,18% | - |
19.10.2020 | 54,81 | 54,91 | 54,79 | 54,91 | -0,07% | - |
16.10.2020 | 54,86 | 54,98 | 54,86 | 54,95 | 0,01% | - |
15.10.2020 | 54,85 | 54,96 | 54,85 | 54,95 | -0,22% | - |
14.10.2020 | 54,69 | 55,07 | 54,69 | 55,07 | 0,23% | - |
13.10.2020 | 54,95 | 55,05 | 54,90 | 54,94 | -0,05% | - |
12.10.2020 | 54,86 | 55,07 | 54,86 | 54,97 | 0,31% | - |
09.10.2020 | 54,61 | 54,96 | 54,61 | 54,80 | 0,05% | - |
08.10.2020 | 54,86 | 54,86 | 54,71 | 54,77 | -0,22% | - |
07.10.2020 | 54,67 | 55,82 | 54,67 | 54,89 | 0,25% | - |
06.10.2020 | 54,74 | 54,93 | 54,66 | 54,75 | -0,08% | - |
05.10.2020 | 55,09 | 55,09 | 54,80 | 54,80 | 0,16% | - |