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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 20,54 | 20,58 | 20,54 | 20,56 | 0,15% | 1.464,00 |
| 26.03.2026 | 20,60 | 20,63 | 20,53 | 20,53 | -0,73% | 8.097,00 |
| 25.03.2026 | 20,64 | 20,68 | 20,64 | 20,68 | 0,44% | 1.985,00 |
| 24.03.2026 | 20,59 | 20,60 | 20,59 | 20,59 | -0,26% | 1.301,00 |
| 23.03.2026 | 20,64 | 20,66 | 20,61 | 20,64 | 0,28% | 6.833,00 |
| 20.03.2026 | 20,59 | 20,62 | 20,58 | 20,59 | -0,62% | 16.146,00 |
| 19.03.2026 | 20,67 | 20,71 | 20,66 | 20,71 | -0,02% | 8.868,00 |
| 18.03.2026 | 20,77 | 20,77 | 20,72 | 20,72 | -0,33% | 23.712,00 |
| 17.03.2026 | 20,79 | 20,80 | 20,77 | 20,79 | 0,22% | 17.124,00 |
| 16.03.2026 | 20,74 | 20,76 | 20,72 | 20,74 | 0,24% | 35.771,00 |
| 13.03.2026 | 20,73 | 20,73 | 20,68 | 20,69 | -0,10% | 7.558,00 |
| 12.03.2026 | 20,71 | 20,73 | 20,67 | 20,71 | -0,17% | 13.590,00 |
| 11.03.2026 | 20,80 | 20,80 | 20,73 | 20,75 | -0,43% | 9.060,00 |
| 10.03.2026 | 20,86 | 20,87 | 20,83 | 20,84 | -0,22% | 7.403,00 |
| 09.03.2026 | 20,83 | 20,88 | 20,83 | 20,88 | 0,27% | 8.828,00 |
| 06.03.2026 | 20,82 | 20,88 | 20,82 | 20,82 | -0,08% | 4.448,00 |
| 05.03.2026 | 20,82 | 20,86 | 20,82 | 20,84 | -0,18% | 2.582,00 |
| 04.03.2026 | 20,89 | 20,89 | 20,88 | 20,88 | 0,00% | 3.073,00 |
| 03.03.2026 | 20,83 | 20,90 | 20,83 | 20,88 | 0,00% | 12.157,00 |
| 02.03.2026 | 20,94 | 20,94 | 20,88 | 20,88 | -0,80% | 3.464,00 |
| 27.02.2026 | 21,06 | 21,06 | 21,04 | 21,05 | 0,21% | 3.300,00 |
| 26.02.2026 | 20,98 | 21,02 | 20,98 | 21,01 | 0,14% | 6.584,00 |
| 25.02.2026 | 20,94 | 20,98 | 20,94 | 20,98 | -0,02% | 5.135,00 |
| 24.02.2026 | 20,96 | 20,99 | 20,95 | 20,98 | 0,01% | 6.036,00 |
| 23.02.2026 | 20,94 | 20,98 | 20,94 | 20,98 | 0,16% | 7.383,00 |
| 20.02.2026 | 20,95 | 20,96 | 20,93 | 20,95 | 0,00% | 3.984,00 |
| 19.02.2026 | 20,94 | 20,95 | 20,92 | 20,95 | 0,05% | 5.558,00 |
| 18.02.2026 | 20,96 | 20,96 | 20,92 | 20,94 | -0,12% | 13.335,00 |
| 17.02.2026 | 20,96 | 20,96 | 20,94 | 20,96 | 0,05% | 7.138,00 |
| 13.02.2026 | 20,98 | 20,98 | 20,94 | 20,95 | 0,22% | 7.448,00 |
| 12.02.2026 | 20,87 | 20,91 | 20,87 | 20,91 | 0,31% | 5.808,00 |
| 11.02.2026 | 20,85 | 20,88 | 20,84 | 20,84 | -0,24% | 5.730,00 |
| 10.02.2026 | 20,89 | 20,89 | 20,88 | 20,89 | 0,10% | 1.819,00 |
| 09.02.2026 | 20,82 | 20,87 | 20,82 | 20,87 | 0,17% | 26.777,00 |
| 06.02.2026 | 20,82 | 20,85 | 20,81 | 20,84 | 0,17% | 5.342,00 |
| 05.02.2026 | 20,83 | 20,84 | 20,79 | 20,80 | 0,15% | 8.282,00 |
| 04.02.2026 | 20,79 | 20,80 | 20,77 | 20,77 | -0,03% | 8.897,00 |
| 03.02.2026 | 20,78 | 20,79 | 20,74 | 20,78 | 0,07% | 9.205,00 |
| 02.02.2026 | 20,80 | 20,80 | 20,76 | 20,76 | -0,50% | 8.769,00 |
| 30.01.2026 | 20,86 | 20,88 | 20,85 | 20,87 | -0,02% | 11.424,00 |
| 29.01.2026 | 20,83 | 20,87 | 20,83 | 20,87 | 0,02% | 17.805,00 |
| 28.01.2026 | 20,85 | 20,90 | 20,84 | 20,87 | 0,12% | 19.870,00 |
| 27.01.2026 | 20,87 | 20,87 | 20,84 | 20,84 | 0,00% | 4.601,00 |
| 26.01.2026 | 20,86 | 20,87 | 20,84 | 20,84 | 0,10% | 4.948,00 |
| 23.01.2026 | 20,83 | 20,84 | 20,81 | 20,82 | 0,04% | 11.714,00 |
| 22.01.2026 | 20,78 | 20,84 | 20,78 | 20,81 | -0,14% | 4.816,00 |
| 21.01.2026 | 20,82 | 20,84 | 20,79 | 20,84 | 0,19% | 7.238,00 |
| 20.01.2026 | 20,80 | 20,83 | 20,79 | 20,80 | -0,10% | 12.602,00 |
| 16.01.2026 | 20,86 | 20,86 | 20,82 | 20,82 | -0,10% | 7.261,00 |
| 15.01.2026 | 20,86 | 20,87 | 20,82 | 20,84 | -0,24% | 15.614,00 |
| 14.01.2026 | 20,85 | 20,90 | 20,85 | 20,89 | 0,17% | 15.329,00 |
| 13.01.2026 | 20,83 | 20,86 | 20,83 | 20,85 | 0,00% | 2.229,00 |
| 12.01.2026 | 20,87 | 20,87 | 20,85 | 20,86 | -0,05% | 9.399,00 |
| 09.01.2026 | 20,87 | 20,88 | 20,82 | 20,87 | 0,46% | 13.281,00 |
| 08.01.2026 | 20,81 | 20,81 | 20,73 | 20,77 | -0,10% | 11.003,00 |
| 07.01.2026 | 20,80 | 20,83 | 20,79 | 20,79 | 0,14% | 17.709,00 |
| 06.01.2026 | 20,81 | 20,81 | 20,76 | 20,76 | -0,14% | 18.125,00 |
| 05.01.2026 | 20,78 | 20,82 | 20,78 | 20,79 | 0,10% | 8.264,00 |
| 02.01.2026 | 20,80 | 20,80 | 20,65 | 20,77 | -0,02% | 5.728,00 |
| 31.12.2025 | 20,81 | 20,82 | 20,76 | 20,78 | -0,22% | 7.490,00 |
| 30.12.2025 | 20,81 | 20,82 | 20,80 | 20,82 | 0,05% | 21.827,00 |
| 29.12.2025 | 20,84 | 20,84 | 20,81 | 20,81 | 0,12% | 6.728,00 |
| 26.12.2025 | 20,82 | 20,84 | 20,79 | 20,79 | -0,02% | 7.122,00 |
| 24.12.2025 | 20,78 | 20,79 | 20,75 | 20,79 | 0,14% | 6.453,00 |
| 23.12.2025 | 20,71 | 20,77 | 20,71 | 20,76 | -0,10% | 7.046,00 |
| 22.12.2025 | 20,75 | 20,78 | 20,75 | 20,78 | 0,07% | 3.742,00 |
| 19.12.2025 | 20,77 | 20,78 | 20,76 | 20,76 | -0,46% | 3.927,00 |
| 18.12.2025 | 20,87 | 20,87 | 20,85 | 20,86 | 0,29% | 2.788,00 |
| 17.12.2025 | 20,81 | 20,82 | 20,80 | 20,80 | 0,05% | 11.022,00 |
| 16.12.2025 | 20,81 | 20,81 | 20,79 | 20,79 | 0,07% | 3.070,00 |
| 15.12.2025 | 20,78 | 20,79 | 20,77 | 20,78 | 0,17% | 3.728,00 |
| 12.12.2025 | 20,78 | 20,78 | 20,74 | 20,74 | -0,26% | 8.808,00 |
| 11.12.2025 | 20,84 | 20,84 | 20,77 | 20,80 | 0,12% | 12.470,00 |
| 10.12.2025 | 20,71 | 20,81 | 20,71 | 20,77 | 0,17% | 29.393,00 |
| 09.12.2025 | 20,75 | 20,76 | 20,73 | 20,73 | 0,07% | 1.945,00 |
| 08.12.2025 | 20,80 | 20,80 | 20,72 | 20,72 | -0,43% | 11.245,00 |
| 05.12.2025 | 20,77 | 20,81 | 20,77 | 20,81 | 0,17% | 25.374,00 |
| 04.12.2025 | 20,80 | 20,80 | 20,77 | 20,78 | -0,22% | 2.160,00 |
| 03.12.2025 | 20,82 | 20,84 | 20,80 | 20,82 | 0,06% | 4.063,00 |
| 02.12.2025 | 20,78 | 20,81 | 20,77 | 20,81 | 0,20% | 5.846,00 |
| 01.12.2025 | 20,76 | 20,78 | 20,75 | 20,77 | -1,05% | 5.012,00 |
| 28.11.2025 | 21,00 | 21,00 | 20,98 | 20,99 | -0,07% | 2.431,00 |
| 26.11.2025 | 20,97 | 21,01 | 20,96 | 21,00 | -0,02% | 3.254,00 |
| 25.11.2025 | 20,98 | 21,02 | 20,97 | 21,00 | 0,23% | 13.801,00 |
| 24.11.2025 | 20,96 | 20,97 | 20,94 | 20,96 | 0,10% | 5.909,00 |
| 21.11.2025 | 20,95 | 20,95 | 20,90 | 20,93 | 0,27% | 13.628,00 |
| 20.11.2025 | 20,88 | 20,90 | 20,87 | 20,88 | 0,11% | 15.777,00 |
| 19.11.2025 | 20,86 | 20,88 | 20,86 | 20,86 | 0,07% | 5.458,00 |
| 18.11.2025 | 20,89 | 20,90 | 20,84 | 20,84 | -0,07% | 4.142,00 |
| 17.11.2025 | 20,87 | 20,88 | 20,85 | 20,86 | 0,00% | 7.161,00 |
| 14.11.2025 | 20,91 | 20,91 | 20,85 | 20,86 | 0,00% | 13.387,00 |
| 13.11.2025 | 20,89 | 20,89 | 20,86 | 20,86 | -0,22% | 5.420,00 |
| 12.11.2025 | 20,91 | 20,94 | 20,90 | 20,90 | -0,10% | 8.118,00 |
| 11.11.2025 | 20,87 | 20,92 | 20,87 | 20,92 | 0,22% | 2.439,00 |
| 10.11.2025 | 20,90 | 20,90 | 20,86 | 20,88 | 0,02% | 6.715,00 |
| 07.11.2025 | 20,87 | 20,90 | 20,87 | 20,87 | -0,19% | 6.042,00 |
| 06.11.2025 | 20,88 | 20,91 | 20,87 | 20,91 | 0,47% | 9.918,00 |
| 05.11.2025 | 20,85 | 20,85 | 20,79 | 20,81 | -0,25% | 3.159,00 |
| 04.11.2025 | 20,86 | 20,89 | 20,84 | 20,87 | 0,02% | 10.643,00 |
| 03.11.2025 | 20,88 | 20,88 | 20,84 | 20,86 | -0,34% | 6.217,00 |