Echtzeitkurs FlexShares Disciplined Duration MBS Index Fund
Bid:
Ask:
Aktienkurse zum FlexShares Disciplined Duration MBS Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 20,61 | 20,61 | 20,49 | 20,53 | 0,34% | 11.320,00 |
| 23.04.2025 | 20,50 | 20,50 | 20,39 | 20,46 | 0,26% | 8.499,00 |
| 22.04.2025 | 20,45 | 20,45 | 20,39 | 20,41 | 0,08% | 1.956,00 |
| 21.04.2025 | 20,41 | 20,48 | 20,21 | 20,39 | -0,54% | 34.876,00 |
| 17.04.2025 | 20,61 | 20,61 | 20,44 | 20,50 | -0,05% | 6.667,00 |
| 16.04.2025 | 20,48 | 20,53 | 20,48 | 20,51 | 0,00% | 10.424,00 |
| 15.04.2025 | 20,50 | 20,53 | 20,47 | 20,51 | 0,19% | 5.778,00 |
| 14.04.2025 | 20,36 | 20,50 | 20,36 | 20,47 | 0,45% | 321.309,00 |
| 11.04.2025 | 20,22 | 20,41 | 20,22 | 20,38 | -0,05% | 12.731,00 |
| 10.04.2025 | 20,53 | 20,53 | 20,38 | 20,39 | -0,38% | 8.099,00 |
| 09.04.2025 | 20,44 | 20,47 | 20,31 | 20,47 | -0,30% | 20.780,00 |
| 08.04.2025 | 20,43 | 20,60 | 20,43 | 20,53 | -0,39% | 27.372,00 |
| 07.04.2025 | 20,67 | 20,72 | 20,59 | 20,61 | -1,01% | 36.335,00 |
| 04.04.2025 | 20,88 | 20,88 | 20,77 | 20,82 | 0,34% | 113.628,00 |
| 03.04.2025 | 20,79 | 20,79 | 20,72 | 20,75 | 0,79% | 33.163,00 |
| 02.04.2025 | 20,65 | 20,65 | 20,58 | 20,59 | -0,30% | 8.976,00 |
| 01.04.2025 | 20,66 | 20,68 | 20,64 | 20,65 | 0,00% | 7.018,00 |
| 31.03.2025 | 20,67 | 20,70 | 20,62 | 20,65 | -0,06% | 20.013,00 |
| 28.03.2025 | 20,62 | 20,66 | 20,58 | 20,66 | 0,62% | 12.826,00 |
| 27.03.2025 | 20,55 | 20,55 | 20,53 | 20,53 | -0,04% | 20.775,00 |
| 26.03.2025 | 20,51 | 20,57 | 20,51 | 20,54 | -0,16% | 2.052,00 |
| 25.03.2025 | 20,57 | 20,59 | 20,56 | 20,57 | 0,14% | 4.643,00 |
| 24.03.2025 | 20,60 | 20,60 | 20,54 | 20,54 | -0,35% | 5.975,00 |
| 21.03.2025 | 20,66 | 20,66 | 20,62 | 20,62 | -0,12% | 1.557,00 |
| 20.03.2025 | 20,65 | 20,65 | 20,62 | 20,64 | 0,05% | 9.438,00 |
| 19.03.2025 | 20,55 | 20,63 | 20,53 | 20,63 | 0,15% | 5.682,00 |
| 18.03.2025 | 20,57 | 20,60 | 20,55 | 20,60 | 0,10% | 21.461,00 |
| 17.03.2025 | 20,55 | 20,60 | 20,55 | 20,58 | 0,15% | 17.328,00 |
| 14.03.2025 | 20,56 | 20,57 | 20,54 | 20,55 | -0,24% | 15.969,00 |
| 13.03.2025 | 20,55 | 20,60 | 20,55 | 20,60 | 0,39% | 7.919,00 |
| 12.03.2025 | 20,55 | 20,56 | 20,51 | 20,52 | -0,29% | 61.571,00 |
| 11.03.2025 | 20,58 | 20,63 | 20,55 | 20,58 | -0,34% | 15.915,00 |
| 10.03.2025 | 20,65 | 20,65 | 20,63 | 20,65 | 0,49% | 12.976,00 |
| 07.03.2025 | 20,61 | 20,62 | 20,53 | 20,55 | -0,05% | 14.802,00 |
| 06.03.2025 | 20,55 | 20,57 | 20,52 | 20,56 | 0,05% | 34.081,00 |
| 05.03.2025 | 20,63 | 20,63 | 20,55 | 20,55 | -0,34% | 8.684,00 |
| 04.03.2025 | 20,71 | 20,71 | 20,60 | 20,62 | -0,19% | 16.655,00 |
| 03.03.2025 | 20,66 | 20,70 | 20,60 | 20,66 | -0,24% | 17.854,00 |
| 28.02.2025 | 20,68 | 20,71 | 20,65 | 20,71 | 0,53% | 20.902,00 |
| 27.02.2025 | 20,60 | 20,64 | 20,60 | 20,60 | -0,18% | 20.151,00 |
| 26.02.2025 | 20,58 | 20,64 | 20,58 | 20,64 | 0,14% | 11.174,00 |
| 25.02.2025 | 20,57 | 20,61 | 20,57 | 20,61 | 0,49% | 9.217,00 |
| 24.02.2025 | 20,51 | 20,52 | 20,49 | 20,51 | 0,17% | 4.589,00 |
| 21.02.2025 | 20,43 | 20,49 | 20,43 | 20,48 | 0,27% | 19.211,00 |
| 20.02.2025 | 20,40 | 20,43 | 20,40 | 20,42 | 0,20% | 26.567,00 |
| 19.02.2025 | 20,31 | 20,40 | 20,31 | 20,38 | 0,10% | 22.959,00 |
| 18.02.2025 | 20,37 | 20,40 | 20,36 | 20,36 | -0,29% | 29.433,00 |
| 14.02.2025 | 20,43 | 20,43 | 20,41 | 20,42 | 0,29% | 16.715,00 |
| 13.02.2025 | 20,32 | 20,36 | 20,31 | 20,36 | 0,44% | 6.220,00 |
| 12.02.2025 | 20,34 | 20,34 | 20,21 | 20,27 | -0,34% | 14.810,00 |
| 11.02.2025 | 20,31 | 20,34 | 20,30 | 20,34 | -0,05% | 34.971,00 |
| 10.02.2025 | 20,43 | 20,43 | 20,35 | 20,35 | 0,00% | 36.773,00 |
| 07.02.2025 | 20,36 | 20,36 | 20,32 | 20,35 | -0,15% | 39.307,00 |
| 06.02.2025 | 20,45 | 20,45 | 20,34 | 20,38 | -0,20% | 28.815,00 |
| 05.02.2025 | 20,39 | 20,44 | 20,38 | 20,42 | 0,47% | 29.268,00 |
| 04.02.2025 | 20,25 | 20,33 | 20,24 | 20,33 | 0,07% | 33.630,00 |
| 03.02.2025 | 20,34 | 20,34 | 20,28 | 20,31 | -0,10% | 16.991,00 |
| 31.01.2025 | 20,38 | 20,40 | 20,33 | 20,33 | -0,25% | 28.524,00 |
| 30.01.2025 | 20,35 | 20,39 | 20,35 | 20,38 | 0,10% | 12.558,00 |
| 29.01.2025 | 20,41 | 20,41 | 20,31 | 20,36 | 0,00% | 7.362,00 |
| 28.01.2025 | 20,34 | 20,36 | 20,32 | 20,36 | 0,02% | 11.119,00 |
| 27.01.2025 | 20,34 | 20,36 | 20,32 | 20,36 | 0,62% | 5.030,00 |
| 24.01.2025 | 20,24 | 20,29 | 20,23 | 20,23 | -0,10% | 7.138,00 |
| 23.01.2025 | 20,25 | 20,26 | 20,23 | 20,25 | -0,10% | 13.054,00 |
| 22.01.2025 | 20,26 | 20,28 | 20,26 | 20,27 | -0,20% | 7.905,00 |
| 21.01.2025 | 20,30 | 20,31 | 20,27 | 20,31 | 0,33% | 21.566,00 |
| 17.01.2025 | 20,31 | 20,31 | 20,23 | 20,24 | -0,18% | 7.309,00 |
| 16.01.2025 | 20,20 | 20,28 | 20,20 | 20,28 | 0,27% | 24.402,00 |
| 15.01.2025 | 20,23 | 20,24 | 20,21 | 20,23 | 0,85% | 36.600,00 |
| 14.01.2025 | 20,08 | 20,08 | 20,04 | 20,06 | 0,12% | 9.867,00 |
| 13.01.2025 | 19,99 | 20,04 | 19,99 | 20,03 | -0,09% | 3.754,00 |
| 10.01.2025 | 20,08 | 20,10 | 20,04 | 20,05 | -0,59% | 4.753,00 |
| 08.01.2025 | 20,11 | 20,17 | 20,11 | 20,17 | 0,19% | 29.969,00 |
| 07.01.2025 | 20,14 | 20,15 | 20,11 | 20,13 | -0,23% | 12.448,00 |
| 06.01.2025 | 20,20 | 20,20 | 20,17 | 20,18 | -0,01% | 5.903,00 |
| 03.01.2025 | 20,15 | 20,21 | 20,15 | 20,18 | -0,30% | 6.546,00 |
| 02.01.2025 | 20,26 | 20,29 | 20,21 | 20,24 | 0,02% | 10.099,00 |
| 31.12.2024 | 20,18 | 20,28 | 20,18 | 20,24 | -0,17% | 13.478,00 |
| 30.12.2024 | 20,18 | 20,28 | 20,18 | 20,27 | 0,43% | 6.582,00 |
| 27.12.2024 | 20,21 | 20,22 | 20,18 | 20,18 | -0,13% | 30.503,00 |
| 26.12.2024 | 20,13 | 20,21 | 20,12 | 20,21 | 0,05% | 17.246,00 |
| 24.12.2024 | 20,20 | 20,20 | 20,14 | 20,20 | 0,14% | 11.522,00 |
| 23.12.2024 | 20,20 | 20,20 | 20,17 | 20,17 | -0,39% | 12.495,00 |
| 20.12.2024 | 20,26 | 20,28 | 20,22 | 20,25 | 0,07% | 317.765,00 |
| 19.12.2024 | 20,27 | 20,27 | 20,22 | 20,24 | -0,17% | 15.912,00 |
| 18.12.2024 | 20,41 | 20,42 | 20,25 | 20,27 | -0,62% | 4.506,00 |
| 17.12.2024 | 20,39 | 20,42 | 20,38 | 20,40 | -0,02% | 6.793,00 |
| 16.12.2024 | 20,38 | 20,41 | 20,38 | 20,40 | 0,25% | 12.720,00 |
| 13.12.2024 | 20,41 | 20,41 | 20,35 | 20,35 | -0,34% | 8.016,00 |
| 12.12.2024 | 20,47 | 20,48 | 20,42 | 20,42 | -0,34% | 24.780,00 |
| 11.12.2024 | 20,58 | 20,58 | 20,49 | 20,49 | -0,24% | 8.991,00 |
| 10.12.2024 | 20,47 | 20,55 | 20,47 | 20,54 | 0,02% | 7.076,00 |
| 09.12.2024 | 20,65 | 20,65 | 20,54 | 20,54 | -0,32% | 4.655,00 |
| 06.12.2024 | 20,59 | 20,62 | 20,58 | 20,60 | 0,34% | 7.751,00 |
| 05.12.2024 | 20,50 | 20,54 | 20,49 | 20,53 | 0,07% | 6.073,00 |
| 04.12.2024 | 20,46 | 20,54 | 20,46 | 20,52 | 0,17% | 13.748,00 |
| 03.12.2024 | 20,53 | 20,53 | 20,48 | 20,48 | -0,10% | 11.585,00 |
| 02.12.2024 | 20,45 | 20,51 | 20,45 | 20,50 | -0,69% | 6.952,00 |
| 29.11.2024 | 20,65 | 20,65 | 20,62 | 20,64 | 0,26% | 2.529,00 |
| 27.11.2024 | 20,58 | 20,61 | 20,56 | 20,59 | 0,29% | 6.608,00 |