53,280$
0,18%
Echtzeitkurs FlexShares Credit-Scored US
Bid:
Ask:
Aktienkurse zum FlexShares Credit-Scored US ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 47,26 | 47,29 | 47,16 | 47,28 | 0,48% | 88.597,00 |
| 02.05.2024 | 46,87 | 47,07 | 46,87 | 47,06 | 0,39% | 25.774,00 |
| 01.05.2024 | 46,76 | 46,95 | 46,76 | 46,87 | -0,10% | 10.258,00 |
| 30.04.2024 | 46,98 | 46,99 | 46,92 | 46,92 | -0,30% | 11.908,00 |
| 29.04.2024 | 47,05 | 47,10 | 47,00 | 47,06 | 0,24% | 19.377,00 |
| 26.04.2024 | 46,94 | 46,95 | 46,93 | 46,95 | 0,17% | 11.043,00 |
| 25.04.2024 | 46,78 | 46,89 | 46,75 | 46,87 | -0,14% | 13.145,00 |
| 24.04.2024 | 46,96 | 46,96 | 46,88 | 46,93 | -0,13% | 33.013,00 |
| 23.04.2024 | 46,99 | 47,06 | 46,99 | 46,99 | 0,13% | 33.574,00 |
| 22.04.2024 | 46,84 | 46,95 | 46,84 | 46,93 | 0,13% | 9.991,00 |
| 19.04.2024 | 46,85 | 46,88 | 46,82 | 46,87 | 0,12% | 180.595,00 |
| 18.04.2024 | 46,90 | 46,90 | 46,76 | 46,82 | -0,19% | 10.732,00 |
| 17.04.2024 | 46,88 | 47,08 | 46,82 | 46,91 | 0,35% | 31.412,00 |
| 16.04.2024 | 46,74 | 46,79 | 46,67 | 46,74 | -0,19% | 125.335,00 |
| 15.04.2024 | 47,08 | 47,08 | 46,81 | 46,83 | -0,53% | 23.320,00 |
| 12.04.2024 | 47,05 | 47,12 | 47,04 | 47,08 | 0,24% | 18.944,00 |
| 11.04.2024 | 47,06 | 47,06 | 46,92 | 46,97 | -0,03% | 216.754,00 |
| 10.04.2024 | 47,14 | 47,14 | 46,96 | 46,98 | -0,92% | 37.343,00 |
| 09.04.2024 | 47,41 | 47,44 | 47,35 | 47,41 | 0,24% | 24.195,00 |
| 08.04.2024 | 47,30 | 47,34 | 47,27 | 47,30 | -0,08% | 23.817,00 |
| 05.04.2024 | 47,39 | 47,40 | 47,34 | 47,34 | -0,20% | 157.328,00 |
| 04.04.2024 | 47,41 | 47,46 | 47,38 | 47,43 | 0,05% | 20.016,00 |
| 03.04.2024 | 47,30 | 47,55 | 47,28 | 47,41 | 0,08% | 121.936,00 |
| 02.04.2024 | 47,27 | 47,38 | 47,27 | 47,37 | 0,00% | 119.041,00 |
| 01.04.2024 | 47,52 | 47,52 | 47,33 | 47,37 | -0,85% | 63.438,00 |
| 28.03.2024 | 47,78 | 47,82 | 47,72 | 47,78 | -0,05% | 32.759,00 |
| 27.03.2024 | 47,76 | 47,83 | 47,71 | 47,81 | 0,27% | 23.734,00 |
| 26.03.2024 | 47,71 | 47,71 | 47,63 | 47,68 | 0,00% | 21.775,00 |
| 25.03.2024 | 47,75 | 47,75 | 47,64 | 47,68 | -0,16% | 10.978,00 |
| 22.03.2024 | 47,78 | 47,79 | 47,72 | 47,75 | 0,19% | 27.279,00 |
| 21.03.2024 | 47,63 | 47,81 | 47,60 | 47,66 | 0,06% | 16.352,00 |
| 20.03.2024 | 47,51 | 47,66 | 47,49 | 47,63 | 0,21% | 12.204,00 |
| 19.03.2024 | 47,51 | 47,58 | 47,48 | 47,53 | 0,20% | 19.311,00 |
| 18.03.2024 | 47,44 | 47,47 | 47,39 | 47,44 | -0,01% | 10.361,00 |
| 15.03.2024 | 47,46 | 47,48 | 47,41 | 47,44 | -0,02% | 13.811,00 |
| 14.03.2024 | 47,57 | 47,57 | 47,45 | 47,45 | -0,39% | 16.811,00 |
| 13.03.2024 | 47,62 | 47,68 | 47,58 | 47,64 | 0,01% | 18.533,00 |
| 12.03.2024 | 47,68 | 47,70 | 47,60 | 47,63 | -0,21% | 7.487,00 |
| 11.03.2024 | 47,76 | 47,76 | 47,69 | 47,73 | -0,13% | 32.872,00 |
| 08.03.2024 | 47,75 | 47,81 | 47,71 | 47,79 | 0,20% | 39.657,00 |
| 07.03.2024 | 47,64 | 47,69 | 47,61 | 47,69 | 0,18% | 17.482,00 |
| 06.03.2024 | 47,61 | 47,61 | 47,57 | 47,61 | 0,19% | 9.668,00 |
| 05.03.2024 | 47,52 | 47,55 | 47,48 | 47,52 | 0,23% | 20.512,00 |
| 04.03.2024 | 47,44 | 47,44 | 47,39 | 47,41 | -0,14% | 23.212,00 |
| 01.03.2024 | 47,29 | 47,50 | 47,21 | 47,48 | -0,01% | 47.378,00 |
| 29.02.2024 | 47,50 | 47,53 | 47,47 | 47,48 | 0,01% | 14.215,00 |
| 28.02.2024 | 47,46 | 47,49 | 47,41 | 47,48 | 0,08% | 24.164,00 |
| 27.02.2024 | 47,43 | 47,49 | 47,40 | 47,44 | -0,04% | 13.890,00 |
| 26.02.2024 | 47,50 | 47,50 | 47,41 | 47,46 | -0,11% | 18.412,00 |
| 23.02.2024 | 47,45 | 47,53 | 47,43 | 47,51 | 0,11% | 29.757,00 |
| 22.02.2024 | 47,51 | 47,51 | 47,43 | 47,46 | -0,04% | 243.990,00 |
| 21.02.2024 | 47,54 | 47,54 | 47,43 | 47,48 | -0,06% | 15.410,00 |
| 20.02.2024 | 47,51 | 47,57 | 47,50 | 47,51 | 0,13% | 17.196,00 |
| 16.02.2024 | 47,47 | 47,47 | 47,37 | 47,45 | -0,21% | 12.871,00 |
| 15.02.2024 | 47,54 | 47,56 | 47,47 | 47,55 | 0,17% | 17.459,00 |
| 14.02.2024 | 47,33 | 47,47 | 47,33 | 47,47 | 0,30% | 10.650,00 |
| 13.02.2024 | 47,38 | 47,39 | 47,27 | 47,33 | -0,59% | 42.619,00 |
| 12.02.2024 | 47,56 | 47,62 | 47,53 | 47,61 | 0,13% | 14.760,00 |
| 09.02.2024 | 47,49 | 47,57 | 47,49 | 47,55 | -0,06% | 15.798,00 |
| 08.02.2024 | 47,67 | 47,67 | 47,55 | 47,58 | -0,23% | 20.866,00 |
| 07.02.2024 | 47,69 | 47,78 | 47,66 | 47,69 | -0,07% | 16.881,00 |
| 06.02.2024 | 47,61 | 47,77 | 47,61 | 47,73 | 0,30% | 12.770,00 |
| 05.02.2024 | 47,62 | 47,63 | 47,55 | 47,58 | -0,40% | 23.028,00 |
| 02.02.2024 | 47,72 | 47,80 | 47,67 | 47,77 | -0,69% | 18.515,00 |
| 01.02.2024 | 48,01 | 48,10 | 47,96 | 48,10 | 0,08% | 76.708,00 |
| 31.01.2024 | 48,13 | 48,18 | 48,02 | 48,06 | 0,28% | 105.390,00 |
| 30.01.2024 | 47,97 | 47,97 | 47,85 | 47,93 | 0,00% | 167.201,00 |
| 29.01.2024 | 47,89 | 47,97 | 47,87 | 47,93 | 0,25% | 47.006,00 |
| 26.01.2024 | 47,89 | 47,89 | 47,78 | 47,81 | -0,15% | 11.978,00 |
| 25.01.2024 | 47,80 | 47,88 | 47,74 | 47,88 | 0,38% | 21.419,00 |
| 24.01.2024 | 47,85 | 47,86 | 47,69 | 47,70 | -0,13% | 138.397,00 |
| 23.01.2024 | 47,76 | 47,76 | 47,64 | 47,76 | -0,10% | 15.566,00 |
| 22.01.2024 | 47,80 | 47,84 | 47,74 | 47,81 | 0,17% | 13.136,00 |
| 19.01.2024 | 47,66 | 47,73 | 47,61 | 47,73 | 0,00% | 8.662,00 |
| 18.01.2024 | 47,73 | 47,77 | 47,68 | 47,73 | 0,10% | 16.112,00 |
| 17.01.2024 | 47,65 | 47,74 | 47,61 | 47,68 | -0,33% | 20.012,00 |
| 16.01.2024 | 47,91 | 47,98 | 47,79 | 47,84 | -0,44% | 19.069,00 |
| 12.01.2024 | 48,02 | 48,08 | 47,94 | 48,05 | 0,21% | 62.374,00 |
| 11.01.2024 | 47,73 | 47,95 | 47,73 | 47,95 | 0,49% | 35.006,00 |
| 10.01.2024 | 47,81 | 47,82 | 47,72 | 47,72 | -0,09% | 16.611,00 |
| 09.01.2024 | 47,68 | 47,78 | 47,66 | 47,76 | 0,09% | 10.668,00 |
| 08.01.2024 | 47,59 | 47,77 | 47,59 | 47,72 | 0,32% | 10.946,00 |
| 05.01.2024 | 47,59 | 47,77 | 47,52 | 47,57 | -0,15% | 8.112,00 |
| 04.01.2024 | 47,64 | 47,70 | 47,58 | 47,64 | -0,19% | 27.806,00 |
| 03.01.2024 | 47,65 | 47,79 | 47,60 | 47,73 | -0,09% | 12.500,00 |
| 02.01.2024 | 47,80 | 47,83 | 47,74 | 47,78 | -0,40% | 12.382,00 |
| 29.12.2023 | 47,93 | 48,00 | 47,93 | 47,97 | -0,03% | 14.897,00 |
| 28.12.2023 | 48,05 | 48,05 | 47,95 | 47,98 | -0,13% | 28.102,00 |
| 27.12.2023 | 47,89 | 48,06 | 47,89 | 48,04 | 0,49% | 18.422,00 |
| 26.12.2023 | 47,89 | 47,89 | 47,75 | 47,81 | 0,01% | 9.910,00 |
| 22.12.2023 | 47,82 | 47,84 | 47,74 | 47,80 | 0,05% | 49.830,00 |
| 21.12.2023 | 47,91 | 47,91 | 47,73 | 47,77 | 0,06% | 9.367,00 |
| 20.12.2023 | 47,72 | 47,78 | 47,63 | 47,75 | 0,26% | 27.981,00 |
| 19.12.2023 | 47,64 | 47,68 | 47,61 | 47,62 | 0,15% | 32.376,00 |
| 18.12.2023 | 47,61 | 47,61 | 47,53 | 47,55 | 0,01% | 26.721,00 |
| 15.12.2023 | 47,66 | 47,69 | 47,53 | 47,54 | -0,66% | 105.882,00 |
| 14.12.2023 | 47,81 | 47,97 | 47,80 | 47,86 | 0,45% | 194.072,00 |
| 13.12.2023 | 47,22 | 47,68 | 47,22 | 47,64 | 1,07% | 21.976,00 |
| 12.12.2023 | 47,14 | 47,16 | 47,02 | 47,14 | 0,25% | 41.498,00 |
| 11.12.2023 | 46,97 | 47,04 | 46,94 | 47,02 | 0,04% | 16.230,00 |