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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 47,91 | 48,07 | 47,91 | 48,05 | 0,54% | 55.876,00 |
| 23.04.2025 | 48,00 | 48,05 | 47,78 | 47,79 | 0,10% | 30.083,00 |
| 22.04.2025 | 47,78 | 47,81 | 47,73 | 47,74 | 0,08% | 29.473,00 |
| 21.04.2025 | 47,78 | 47,86 | 47,68 | 47,70 | -0,36% | 45.255,00 |
| 17.04.2025 | 47,91 | 47,91 | 47,83 | 47,87 | 0,10% | 25.599,00 |
| 16.04.2025 | 47,73 | 47,84 | 47,61 | 47,82 | 0,29% | 86.496,00 |
| 15.04.2025 | 47,66 | 47,77 | 47,58 | 47,68 | 0,32% | 35.295,00 |
| 14.04.2025 | 47,48 | 47,63 | 47,48 | 47,53 | 0,49% | 138.318,00 |
| 11.04.2025 | 47,39 | 47,39 | 47,01 | 47,30 | -0,30% | 56.832,00 |
| 10.04.2025 | 47,74 | 47,74 | 47,39 | 47,44 | -0,86% | 87.692,00 |
| 09.04.2025 | 47,44 | 47,85 | 47,06 | 47,85 | 0,67% | 66.809,00 |
| 08.04.2025 | 47,75 | 47,81 | 47,50 | 47,53 | -0,36% | 119.554,00 |
| 07.04.2025 | 48,11 | 48,11 | 47,70 | 47,70 | -1,04% | 124.970,00 |
| 04.04.2025 | 48,37 | 48,51 | 48,16 | 48,20 | -0,37% | 68.166,00 |
| 03.04.2025 | 48,42 | 48,48 | 48,37 | 48,38 | 0,31% | 97.484,00 |
| 02.04.2025 | 48,26 | 48,26 | 48,16 | 48,23 | 0,04% | 104.806,00 |
| 01.04.2025 | 48,22 | 48,26 | 48,20 | 48,21 | -0,25% | 36.138,00 |
| 31.03.2025 | 48,32 | 48,37 | 48,25 | 48,33 | 0,04% | 29.617,00 |
| 28.03.2025 | 48,26 | 48,32 | 48,23 | 48,31 | 0,31% | 34.719,00 |
| 27.03.2025 | 48,15 | 48,16 | 48,12 | 48,16 | 0,02% | 42.968,00 |
| 26.03.2025 | 48,19 | 48,20 | 48,13 | 48,15 | -0,10% | 43.486,00 |
| 25.03.2025 | 48,17 | 48,34 | 48,16 | 48,20 | 0,10% | 41.563,00 |
| 24.03.2025 | 48,21 | 48,23 | 48,14 | 48,15 | -0,23% | 311.720,00 |
| 21.03.2025 | 48,31 | 48,33 | 48,22 | 48,26 | 0,00% | 42.078,00 |
| 20.03.2025 | 48,41 | 48,41 | 48,26 | 48,26 | 0,00% | 47.387,00 |
| 19.03.2025 | 48,11 | 48,29 | 48,07 | 48,26 | 0,33% | 47.043,00 |
| 18.03.2025 | 48,07 | 48,14 | 48,03 | 48,10 | 0,15% | 78.442,00 |
| 17.03.2025 | 48,09 | 48,12 | 48,03 | 48,03 | 0,04% | 29.146,00 |
| 14.03.2025 | 48,05 | 48,07 | 48,01 | 48,01 | -0,06% | 38.796,00 |
| 13.03.2025 | 47,90 | 48,05 | 47,90 | 48,04 | 0,13% | 28.794,00 |
| 12.03.2025 | 48,04 | 48,07 | 47,98 | 47,98 | -0,19% | 32.343,00 |
| 11.03.2025 | 48,20 | 48,23 | 48,06 | 48,07 | -0,31% | 65.436,00 |
| 10.03.2025 | 48,26 | 48,28 | 48,20 | 48,22 | 0,23% | 54.151,00 |
| 07.03.2025 | 48,31 | 48,31 | 48,08 | 48,11 | -0,08% | 37.917,00 |
| 06.03.2025 | 48,19 | 48,21 | 48,11 | 48,15 | -0,08% | 85.302,00 |
| 05.03.2025 | 48,39 | 48,39 | 48,19 | 48,19 | -0,19% | 154.720,00 |
| 04.03.2025 | 48,40 | 48,42 | 48,28 | 48,28 | -0,10% | 87.889,00 |
| 03.03.2025 | 48,25 | 48,35 | 48,21 | 48,33 | -0,27% | 45.033,00 |
| 28.02.2025 | 48,43 | 48,47 | 48,37 | 48,46 | 0,29% | 38.140,00 |
| 27.02.2025 | 48,30 | 48,37 | 48,29 | 48,32 | -0,08% | 90.802,00 |
| 26.02.2025 | 48,28 | 48,39 | 48,27 | 48,36 | 0,12% | 45.690,00 |
| 25.02.2025 | 48,25 | 48,32 | 48,25 | 48,30 | 0,31% | 41.200,00 |
| 24.02.2025 | 48,11 | 48,20 | 48,08 | 48,15 | 0,07% | 68.318,00 |
| 21.02.2025 | 48,02 | 48,15 | 48,01 | 48,12 | 0,30% | 372.233,00 |
| 20.02.2025 | 48,00 | 48,01 | 47,96 | 47,97 | 0,04% | 43.683,00 |
| 19.02.2025 | 47,90 | 47,95 | 47,88 | 47,95 | 0,08% | 39.971,00 |
| 18.02.2025 | 47,98 | 47,98 | 47,89 | 47,91 | -0,21% | 74.664,00 |
| 14.02.2025 | 48,02 | 48,04 | 47,99 | 48,01 | 0,31% | 35.514,00 |
| 13.02.2025 | 47,82 | 47,91 | 47,82 | 47,86 | 0,34% | 77.522,00 |
| 12.02.2025 | 47,72 | 47,72 | 47,67 | 47,70 | -0,30% | 43.242,00 |
| 11.02.2025 | 47,87 | 47,87 | 47,83 | 47,85 | -0,09% | 75.338,00 |
| 10.02.2025 | 47,94 | 47,94 | 47,88 | 47,89 | 0,02% | 50.978,00 |
| 07.02.2025 | 47,89 | 47,95 | 47,84 | 47,88 | -0,17% | 69.758,00 |
| 06.02.2025 | 47,98 | 47,99 | 47,93 | 47,96 | -0,04% | 64.211,00 |
| 05.02.2025 | 47,97 | 48,08 | 47,95 | 47,98 | 0,21% | 31.696,00 |
| 04.02.2025 | 47,78 | 47,88 | 47,75 | 47,88 | 0,21% | 46.474,00 |
| 03.02.2025 | 47,81 | 47,84 | 47,75 | 47,78 | -0,52% | 34.609,00 |
| 31.01.2025 | 48,02 | 48,12 | 47,96 | 48,03 | 0,04% | 37.172,00 |
| 30.01.2025 | 48,02 | 48,05 | 48,00 | 48,01 | 0,08% | 21.543,00 |
| 29.01.2025 | 48,03 | 48,03 | 47,89 | 47,97 | -0,06% | 23.386,00 |
| 28.01.2025 | 47,95 | 48,00 | 47,92 | 48,00 | -0,02% | 22.671,00 |
| 27.01.2025 | 47,98 | 48,01 | 47,93 | 48,01 | 0,36% | 54.313,00 |
| 24.01.2025 | 47,77 | 47,86 | 47,77 | 47,84 | 0,13% | 57.174,00 |
| 23.01.2025 | 47,67 | 47,78 | 47,67 | 47,78 | 0,02% | 55.328,00 |
| 22.01.2025 | 47,85 | 47,85 | 47,76 | 47,77 | -0,17% | 65.891,00 |
| 21.01.2025 | 47,87 | 47,87 | 47,80 | 47,85 | 0,19% | 139.059,00 |
| 17.01.2025 | 47,82 | 47,82 | 47,75 | 47,76 | -0,02% | 113.752,00 |
| 16.01.2025 | 47,65 | 47,79 | 47,64 | 47,77 | 0,19% | 45.500,00 |
| 15.01.2025 | 47,70 | 47,70 | 47,63 | 47,68 | 0,59% | 100.597,00 |
| 14.01.2025 | 47,36 | 47,40 | 47,35 | 47,40 | 0,11% | 48.435,00 |
| 13.01.2025 | 47,42 | 47,42 | 47,33 | 47,35 | -0,23% | 69.982,00 |
| 10.01.2025 | 47,60 | 47,60 | 47,40 | 47,46 | -0,29% | 80.902,00 |
| 08.01.2025 | 47,56 | 47,64 | 47,56 | 47,60 | 0,00% | 62.195,00 |
| 07.01.2025 | 47,66 | 47,66 | 47,55 | 47,60 | -0,13% | 32.535,00 |
| 06.01.2025 | 47,71 | 47,71 | 47,65 | 47,66 | -0,15% | 34.917,00 |
| 03.01.2025 | 47,75 | 47,76 | 47,70 | 47,73 | 0,04% | 25.860,00 |
| 02.01.2025 | 47,76 | 47,77 | 47,68 | 47,71 | 0,02% | 9.929,00 |
| 31.12.2024 | 47,74 | 47,79 | 47,67 | 47,70 | -0,06% | 36.692,00 |
| 30.12.2024 | 47,68 | 47,74 | 47,68 | 47,73 | 0,25% | 25.199,00 |
| 27.12.2024 | 47,72 | 47,72 | 47,60 | 47,61 | -0,13% | 50.758,00 |
| 26.12.2024 | 47,60 | 47,67 | 47,55 | 47,67 | 0,10% | 84.754,00 |
| 24.12.2024 | 47,56 | 47,62 | 47,56 | 47,62 | 0,04% | 30.611,00 |
| 23.12.2024 | 47,66 | 47,66 | 47,58 | 47,60 | -0,14% | 112.027,00 |
| 20.12.2024 | 47,74 | 47,74 | 47,66 | 47,67 | -0,24% | 56.567,00 |
| 19.12.2024 | 47,79 | 47,82 | 47,72 | 47,78 | -0,08% | 72.929,00 |
| 18.12.2024 | 48,16 | 48,16 | 47,80 | 47,82 | -0,63% | 82.167,00 |
| 17.12.2024 | 48,13 | 48,14 | 48,09 | 48,13 | -0,03% | 24.797,00 |
| 16.12.2024 | 48,20 | 48,20 | 48,11 | 48,14 | 0,05% | 30.789,00 |
| 13.12.2024 | 48,21 | 48,21 | 48,10 | 48,12 | -0,20% | 42.485,00 |
| 12.12.2024 | 48,29 | 48,29 | 48,21 | 48,21 | -0,20% | 16.743,00 |
| 11.12.2024 | 48,55 | 48,55 | 48,22 | 48,31 | -0,04% | 61.952,00 |
| 10.12.2024 | 48,34 | 48,37 | 48,30 | 48,33 | -0,06% | 27.101,00 |
| 09.12.2024 | 48,41 | 48,41 | 48,34 | 48,36 | -0,12% | 68.321,00 |
| 06.12.2024 | 48,46 | 48,46 | 48,37 | 48,42 | 0,24% | 52.425,00 |
| 05.12.2024 | 48,23 | 48,32 | 48,23 | 48,31 | 0,00% | 104.457,00 |
| 04.12.2024 | 48,21 | 48,33 | 48,17 | 48,31 | 0,18% | 16.876,00 |
| 03.12.2024 | 48,31 | 48,32 | 48,20 | 48,22 | -0,11% | 55.958,00 |
| 02.12.2024 | 48,23 | 48,28 | 48,18 | 48,27 | -0,31% | 21.249,00 |
| 29.11.2024 | 48,39 | 48,44 | 48,39 | 48,43 | 0,26% | 10.545,00 |
| 27.11.2024 | 48,28 | 48,32 | 48,24 | 48,30 | 0,19% | 20.994,00 |