Jetzt handeln
SPDR MSCI EUROPE IND.UETF
ISIN: IE00BKWQ0J47 | WKN: A1191T
323,3000 €
- 0,00 %
05.10. 12:59
Status: closed
Geld
321,4000 €
Stück: 78
Brief
325,2000 €
Stück: 78
Zeit | Kurs | Volumen | |
---|---|---|---|
27.09. 15:19:16.422 | 326,70 € | 7 | |
21.09. 11:02:00.895 | 318,85 € | 2 | |
16.09. 21:34:10.773 | 313,65 € | 2 | |
15.09. 17:32:09.486 | 313,80 € | 2 | |
11.09. 18:25:34.390 | 306,75 € | 1 | |
03.09. 16:24:45.494 | 311,75 € | 1 | |
18.08. 17:32:24.062 | 309,75 € | 2 | |
14.08. 12:44:39.401 | 303,30 € | 16 | |
05.08. 21:03:09.366 | 290,95 € | 2 | |
28.07. 17:32:28.120 | 311,35 € | 2 | |
25.07. 21:02:20.093 | 305,70 € | 2 | |
14.07. 17:32:21.702 | 316,05 € | 2 | |
02.07. 21:07:07.745 | 309,10 € | 2 | |
01.07. 08:00:25.639 | 306,25 € | 15 | |
29.06. 11:02:13.268 | 307,40 € | 2 | |
23.06. 17:32:07.799 | 309,85 € | 2 | |
18.06. 21:02:22.285 | 313,95 € | 2 | |
14.06. 16:04:12.661 | 308,70 € | 3 | |
09.06. 17:32:29.764 | 314,35 € | 2 | |
05.06. 10:15:18.456 | 318,20 € | 7 | |
27.05. 21:03:14.817 | 323,70 € | 2 | |
28.04. 17:32:16.534 | 305,45 € | 2 | |
22.04. 08:31:46.498 | 300,40 € | 8 | |
14.04. 17:36:56.127 | 297,95 € | 3 | |
12.04. 10:31:01.338 | 304,70 € | 8 | |
17.03. 17:41:12.092 | 305,00 € | 3 | |
14.03. 16:18:38.909 | 302,25 € | 11 | |
14.03. 16:02:58.086 | 302,55 € | 3 | |
03.03. 17:32:25.922 | 299,95 € | 2 | |
02.03. 11:07:10.231 | 300,25 € | 2 | |
29.02. 20:53:52.020 | 299,25 € | 6 | |
09.02. 21:02:12.981 | 286,30 € | 2 | |
08.02. 11:44:57.919 | 285,30 € | 18 | |
30.01. 19:00:28.892 | 281,80 € | 36 | |
13.01. 11:06:51.319 | 281,35 € | 2 | |
08.01. 22:01:07.773 | 275,55 € | 2 | |
07.01. 17:32:09.377 | 271,90 € | 4 | |
03.01. 15:16:25.618 | 272,60 € | 20 | |
02.01. 11:40:13.583 | 279,85 € | 6 | |
28.12. 16:02:03.748 | 279,30 € | 2 | |
10.12. 17:32:16.418 | 272,35 € | 4 | |
07.12. 21:38:07.118 | 267,65 € | 2 | |
07.12. 08:00:16.566 | 268,55 € | 17 | |
02.12. 11:02:24.773 | 264,00 € | 2 | |
28.11. 09:48:45.054 | 256,15 € | 19 | |
24.11. 16:02:56.442 | 257,70 € | 4 | |
21.11. 13:46:12.656 | 255,60 € | 31 | |
28.10. 11:02:12.741 | 231,75 € | 3 | |
24.10. 16:02:20.716 | 232,90 € | 2 | |
15.10. 17:32:10.424 | 244,70 € | 2 | |
28.09. 16:02:17.947 | 245,25 € | 3 | |
27.09. 16:02:11.643 | 244,20 € | 2 | |
26.09. 16:02:02.047 | 243,30 € | 2 | |
20.09. 16:38:04.944 | 251,45 € | 2 | |
13.09. 09:15:50.835 | 246,40 € | 10 | |
30.08. 16:01:56.686 | 253,25 € | 2 | |
22.08. 14:53:51.639 | 248,00 € | 10 | |
17.08. 16:02:12.210 | 247,20 € | 3 | |
10.08. 09:14:31.485 | 256,35 € | 25 | |
28.07. 16:05:48.998 | 261,60 € | 5 | |
25.07. 16:02:27.778 | 259,05 € | 2 | |
17.07. 16:02:14.161 | 256,10 € | 2 | |
10.07. 16:01:55.399 | 248,90 € | 2 | |
09.07. 17:32:12.031 | 248,35 € | 2 | |
06.07. 12:40:10.672 | 250,10 € | 42 | |
01.07. 11:02:33.594 | 259,45 € | 2 | |
21.06. 11:20:55.067 | 256,70 € | 30 | |
18.06. 17:31:52.550 | 262,50 € | 3 | |
07.06. 16:02:10.800 | 257,50 € | 2 | |
31.05. 08:27:11.373 | 251,75 € | 40 | |
31.05. 08:26:01.213 | 251,75 € | 50 | |
22.05. 16:02:00.338 | 257,85 € | 2 | |
22.05. 09:12:17.997 | 258,20 € | 150 | |
19.05. 21:00:00.684 | 258,55 € | 2 | |
17.05. 09:15:19.400 | 253,00 € | 190 | |
12.05. 16:01:47.146 | 252,65 € | 10 | |
08.05. 16:01:21.334 | 251,65 € | 2 | |
06.05. 11:18:37.424 | 251,15 € | 2 | |
04.05. 16:01:51.856 | 248,95 € | 2 | |
03.05. 12:16:46.648 | 251,90 € | 25 | |
28.04. 21:04:36.859 | 253,70 € | 2 | |
02.04. 17:37:58.103 | 252,15 € | 2 | |
21.03. 17:21:12.327 | 243,75 € | 60 | |
20.03. 21:03:14.326 | 240,05 € | 2 | |
17.03. 20:21:19.738 | 236,85 € | 10 | |
15.03. 16:05:18.693 | 238,15 € | 2 | |
09.03. 20:34:14.369 | 247,40 € | 50 | |
06.03. 21:03:41.283 | 250,45 € | 2 | |
05.03. 17:38:00.422 | 252,80 € | 2 | |
02.03. 16:05:12.185 | 246,80 € | 2 | |
17.02. 16:46:14.930 | 247,30 € | 61 | |
03.02. 19:12:48.398 | 243,80 € | 48 | |
03.02. 19:10:13.206 | 243,80 € | 48 | |
02.02. 16:53:49.109 | 244,25 € | 20 | |
30.01. 21:00:28.677 | 237,50 € | 3 | |
23.01. 20:52:26.388 | 238,70 € | 13 | |
23.01. 20:52:17.811 | 238,70 € | 35 | |
23.01. 20:51:02.694 | 238,70 € | 48 | |
23.01. 20:28:45.252 | 239,60 € | 41 | |
17.01. 20:50:16.757 | 239,15 € | 42 | |
02.01. 21:03:05.347 | 224,35 € | 2 | |
22.12. 08:07:58.348 | 223,50 € | 60 | |
18.12. 17:46:45.094 | 220,15 € | 2 | |
14.12. 16:03:42.384 | 229,85 € | 20 | |
09.12. 08:07:37.607 | 227,00 € | 60 | |
04.12. 17:38:06.997 | 231,90 € | 2 | |
24.11. 10:13:36.016 | 230,15 € | 100 | |
23.11. 16:34:39.013 | 228,55 € | 2 | |
22.11. 16:00:44.082 | 227,50 € | 2 | |
15.11. 08:21:19.496 | 225,90 € | 60 | |
13.11. 17:39:37.785 | 227,55 € | 2 | |
08.11. 21:07:31.190 | 218,95 € | 2 | |
04.11. 21:08:13.333 | 216,20 € | 3 | |
01.11. 21:01:58.187 | 215,20 € | 2 | |
13.10. 21:02:08.404 | 200,20 € | 4 | |
08.09. 16:00:01.012 | 206,45 € | 2 | |
30.08. 16:16:36.294 | 212,80 € | 332 | |
29.07. 16:00:28.836 | 226,05 € | 2 | |
21.07. 21:02:27.798 | 217,20 € | 2 | |
21.07. 16:07:28.012 | 217,35 € | 2 | |
18.07. 16:05:03.502 | 211,75 € | 2 | |
14.06. 16:04:12.468 | 206,30 € | 2 | |
04.06. 11:06:17.283 | 224,85 € | 2 | |
19.05. 15:10:31.194 | 213,45 € | 206 | |
19.05. 13:58:26.969 | 214,30 € | 10 | |
17.05. 11:23:50.575 | 221,60 € | 206 | |
21.04. 16:02:49.698 | 236,40 € | 3 | |
04.04. 12:06:18.171 | 234,10 € | 40 | |
31.03. 11:19:49.336 | 235,95 € | 20 | |
29.03. 16:19:13.384 | 239,15 € | 25 | |
24.02. 07:42:12.213 | 223,80 € | 45 | |
14.02. 09:16:34.155 | 234,80 € | 30 | |
11.02. 21:56:27.784 | 235,75 € | 2 | |
08.02. 13:24:23.607 | 237,25 € | 20 | |
02.02. 10:37:51.084 | 247,05 € | 20 | |
02.02. 09:12:04.188 | 246,80 € | 22 | |
27.01. 10:46:09.615 | 239,95 € | 20 | |
25.01. 16:03:36.748 | 235,45 € | 10 | |
25.01. 12:35:10.940 | 237,65 € | 20 | |
20.01. 21:33:05.651 | 250,60 € | 20 | |
20.01. 17:01:08.914 | 253,60 € | 20 | |
20.01. 15:15:12.431 | 252,45 € | 20 | |
19.01. 19:50:12.026 | 251,20 € | 40 | |
13.01. 16:05:11.224 | 259,10 € | 46 | |
12.01. 11:01:10.852 | 259,70 € | 10 | |
11.01. 20:31:00.798 | 259,10 € | 8 | |
11.01. 15:05:48.006 | 256,65 € | 10 | |
11.01. 14:12:01.269 | 257,00 € | 90 | |
10.01. 20:41:13.142 | 257,15 € | 4 | |
10.01. 12:45:27.970 | 258,05 € | 4 | |
10.01. 09:00:03.508 | 263,60 € | 11 | |
05.01. 17:33:54.817 | 269,05 € | 5 | |
28.12. 15:07:42.139 | 263,80 € | 15 | |
20.12. 20:42:49.375 | 250,85 € | 3 | |
24.11. 12:19:26.562 | 254,60 € | 30 | |
23.11. 09:34:29.382 | 255,30 € | 4 | |
10.11. 16:34:56.115 | 257,50 € | 35 | |
04.11. 11:02:09.646 | 256,05 € | 19 | |
06.10. 10:21:05.396 | 237,35 € | 40 | |
20.09. 11:26:07.601 | 246,55 € | 39 | |
02.09. 15:16:38.362 | 255,70 € | 5 | |
23.08. 12:10:13.437 | 252,05 € | 27 | |
11.08. 12:58:10.683 | 252,90 € | 40 | |
15.07. 14:18:10.385 | 243,70 € | 8 | |
15.07. 09:22:05.774 | 244,50 € | 60 | |
15.07. 09:14:57.562 | 245,05 € | 28 | |
24.06. 11:15:49.524 | 242,50 € | 45 | |
07.06. 15:27:16.944 | 240,15 € | 15 | |
25.05. 09:12:01.502 | 235,30 € | 35 | |
12.05. 11:55:10.140 | 231,75 € | 21 | |
12.05. 11:22:37.077 | 231,80 € | 1 | |
10.05. 09:12:43.060 | 236,60 € | 80 | |
07.05. 16:24:52.904 | 236,35 € | 30 | |
07.05. 16:07:57.909 | 236,25 € | 25 | |
07.05. 15:49:44.492 | 236,00 € | 30 | |
07.05. 15:33:55.414 | 235,30 € | 25 | |
07.05. 13:34:11.935 | 236,25 € | 30 | |
07.05. 13:26:36.771 | 236,25 € | 30 | |
07.05. 13:17:22.003 | 236,20 € | 30 | |
07.05. 13:13:49.523 | 236,15 € | 30 | |
07.05. 12:32:50.099 | 236,45 € | 21 | |
04.05. 10:17:50.972 | 231,50 € | 128 | |
14.04. 09:11:52.147 | 230,10 € | 43 | |
01.04. 16:24:52.473 | 229,30 € | 44 | |
10.03. 15:44:30.298 | 220,35 € | 4 | |
10.03. 15:26:35.329 | 220,65 € | 4 | |
08.03. 09:16:24.826 | 212,80 € | 154 | |
28.01. 09:54:58.603 | 202,20 € | 12 | |
27.01. 15:13:06.701 | 204,85 € | 40 | |
08.01. 17:30:52.243 | 213,75 € | 100 | |
30.12. 09:08:48.955 | 207,40 € | 1 | |
11.12. 14:18:48.597 | 199,22 € | 8 | |
03.12. 14:05:30.211 | 200,35 € | 135 | |
03.12. 14:03:59.612 | 200,40 € | 200 | |
03.12. 14:03:28.228 | 200,40 € | 200 | |
16.11. 11:36:00.983 | 200,75 € | 15 | |
09.11. 21:55:12.968 | 201,00 € | 8 | |
22.10. 15:28:10.370 | 183,98 € | 12 | |
05.10. 19:29:18.348 | 184,88 € | 13 | |
05.10. 17:39:52.304 | 184,66 € | 20 | |
29.09. 10:57:53.558 | 182,40 € | 10 | |
23.09. 09:34:16.553 | 180,14 € | 3.400 | |
21.09. 09:35:18.272 | 181,00 € | 162 | |
02.09. 09:12:20.731 | 183,92 € | 22 | |
25.08. 09:48:06.296 | 185,78 € | 10 | |
17.08. 09:12:06.745 | 181,56 € | 22 | |
11.08. 09:47:28.371 | 183,40 € | 15 | |
27.07. 08:02:58.163 | 176,363 € | 3 | |
21.07. 18:10:42.008 | 178,88 € | 7 | |
11.06. 16:16:44.258 | 164,76 € | 9 | |
28.05. 17:08:50.379 | 165,70 € | 9 | |
12.05. 18:08:02.116 | 153,92 € | 19 | |
08.05. 17:21:55.737 | 152,62 € | 15 | |
08.05. 17:20:06.076 | 153,00 € | 5 | |
16.04. 15:18:07.886 | 143,54 € | 10 | |
25.03. 11:19:05.220 | 135,62 € | 22 | |
24.03. 16:29:05.915 | 128,92 € | 1 | |
13.02. 15:28:57.773 | 203,15 € | 50 | |
30.01. 10:06:31.114 | 200,25 € | 1 | |
27.12. 10:11:38.905 | 200,05 € | 50 | |
05.12. 11:59:43.830 | 194,46 € | 1 | |
22.02. 09:59:43.891 | 163,001 € | 3 | |
30.11. 13:42:01.567 | 168,241 € | 1 | |
29.09. 13:23:26.213 | 167,409 € | 1 | |
31.08. 14:31:15.615 | 158,521 € | 1 | |
03.05. 09:11:01.420 | 129,59 € | 1 | |
14.03. 14:45:54.962 | 129,76 € | 6 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
05.10. 12:56:00 | 78 | 321,40 € | 325,20 € | 78 |
05.10. 12:53:00 | 78 | 321,40 € | 325,20 € | 78 |
05.10. 12:50:00 | 78 | 321,40 € | 325,20 € | 78 |
05.10. 12:47:00 | 78 | 321,40 € | 325,20 € | 78 |
05.10. 12:44:00 | 78 | 321,40 € | 325,20 € | 78 |
05.10. 12:41:00 | 78 | 321,40 € | 325,20 € | 78 |
05.10. 12:38:00 | 78 | 321,40 € | 325,20 € | 78 |
05.10. 12:35:00 | 78 | 321,40 € | 325,20 € | 78 |
05.10. 12:32:00 | 78 | 321,40 € | 325,20 € | 78 |
Stammdaten
WKN | A1191T |
ISIN | IE00BKWQ0J47 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 1,30 % |
Abstand 52W Hoch | 1,30 % |
Abstand 52W Tief | 41,15 % |
Vola 30 Tage | 6,31 % |
Vola 250 Tage | 18,29 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 325,525 | -0,684 | |
1 Monat | 306,375 | +5,524 | |
6 Monate | 303,050 | +6,682 | |
Lfd. Jahr | 277,575 | +16,473 | |
1 Jahr | 242,400 | +33,375 | |
3 Jahre | 242,825 | +33,141 | |
5 Jahre | 176,070 | +83,620 |