| pią, 25 kwi 2025, 18:25 CEST, NY 12:25, Londyn 17:25, Tokio 1:25, ^SPX +0.31% | Dane historyczne: iShares Global Aggregate Bond ESG UCITS ETF EUR Hedged ETF (AEGE.DE) | | 24 kwi, 17:40 4.546 +0.028 (+0.63%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne AEGE.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 278 | 24 kwi 2025 | 4.5373 | 4.5468 | 4.5348 | 4.5458 | +0.63% | +0.028 | 47,342 | | 277 | 23 kwi 2025 | 4.5502 | 4.5502 | 4.5174 | 4.5174 | -0.04% | -0.002 | 95,402 | | 276 | 22 kwi 2025 | 4.5501 | 4.5562 | 4.5192 | 4.5192 | -0.47% | -0.021 | 99,314 | | 275 | 17 kwi 2025 | 4.5532 | 4.5532 | 4.5301 | 4.5405 | -0.02% | -0.001 | 28,768 | | 274 | 16 kwi 2025 | 4.5347 | 4.5412 | 4.5275 | 4.5412 | +0.56% | +0.025 | 472,933 | | 273 | 15 kwi 2025 | 4.5395 | 4.5395 | 4.5154 | 4.5159 | -0.47% | -0.021 | 74,792 | | 272 | 14 kwi 2025 | 4.4636 | 4.5371 | 4.4636 | 4.5371 | +0.89% | +0.040 | 30,622 | | 271 | 11 kwi 2025 | 4.5369 | 4.5369 | 4.4884 | 4.497 | -0.37% | -0.017 | 57,675 | | 270 | 10 kwi 2025 | 4.5155 | 4.531 | 4.5008 | 4.5136 | -0.40% | -0.018 | 322,167 | | 269 | 8 kwi 2025 | 4.5245 | 4.5499 | 4.5245 | 4.5319 | -0.43% | -0.020 | 570,526 | | 268 | 7 kwi 2025 | 4.606 | 4.606 | 4.5354 | 4.5516 | -1.02% | -0.047 | 650,030 | | 267 | 4 kwi 2025 | 4.5558 | 4.6036 | 4.5558 | 4.5987 | +0.55% | +0.025 | 459,398 | | 266 | 3 kwi 2025 | 4.5698 | 4.5734 | 4.5576 | 4.5734 | +0.69% | +0.032 | 352,605 | | 265 | 2 kwi 2025 | 4.5249 | 4.5505 | 4.5249 | 4.5419 | +0.11% | +0.005 | 165,229 | | 264 | 1 kwi 2025 | 4.5522 | 4.5522 | 4.5333 | 4.5367 | +0.18% | +0.008 | 222,615 | | 263 | 31 mar 2025 | 4.5698 | 4.5698 | 4.5287 | 4.5287 | -0.01% | -0.001 | 1,326,004 | | 262 | 28 mar 2025 | 4.5207 | 4.5292 | 4.5144 | 4.5292 | +0.48% | +0.022 | 68,795 | | 261 | 27 mar 2025 | 4.5272 | 4.5272 | 4.5033 | 4.5076 | -0.21% | -0.010 | 96,151 | | 260 | 26 mar 2025 | 4.5149 | 4.5171 | 4.5078 | 4.5171 | -0.07% | -0.003 | 299,091 | | 259 | 25 mar 2025 | 4.5264 | 4.5264 | 4.5041 | 4.5202 | +0.11% | +0.005 | 292,935 | | 258 | 24 mar 2025 | 4.5343 | 4.5343 | 4.5108 | 4.5154 | -0.04% | -0.002 | 54,788 | | 257 | 21 mar 2025 | 4.5086 | 4.53 | 4.5086 | 4.5171 | -0.06% | -0.003 | 118,765 | | 256 | 20 mar 2025 | 4.5267 | 4.5347 | 4.5198 | 4.5198 | +0.12% | +0.005 | 204,017 | | 255 | 19 mar 2025 | 4.5168 | 4.518 | 4.5087 | 4.5144 | +0.07% | +0.003 | 223,687 | | 254 | 18 mar 2025 | 4.5299 | 4.5299 | 4.508 | 4.5111 | +0.20% | +0.009 | 198,914 | | 253 | 13 mar 2025 | 4.5256 | 4.5256 | 4.502 | 4.502 | -0.09% | -0.004 | 76,463 | | 252 | 12 mar 2025 | 4.4933 | 4.5135 | 4.4933 | 4.5061 | -0.29% | -0.013 | 157,317 | | 251 | 11 mar 2025 | 4.528 | 4.528 | 4.5117 | 4.5192 | -0.06% | -0.003 | 310,826 | | 250 | 10 mar 2025 | 4.53 | 4.53 | 4.5187 | 4.522 | +0.04% | +0.002 | 90,296 | | 249 | 7 mar 2025 | 4.5364 | 4.5364 | 4.5173 | 4.5203 | +0.07% | +0.003 | 98,283 | | 248 | 6 mar 2025 | 4.4902 | 4.5198 | 4.4902 | 4.5173 | -0.26% | -0.012 | 159,625 | | 247 | 5 mar 2025 | 4.5508 | 4.5508 | 4.5234 | 4.5293 | -0.61% | -0.028 | 75,590 | | 246 | 4 mar 2025 | 4.5741 | 4.5741 | 4.5534 | 4.5571 | +0.27% | +0.012 | 119,665 | | 245 | 3 mar 2025 | 4.5688 | 4.5688 | 4.5428 | 4.545 | -0.27% | -0.012 | 95,412 | | 244 | 28 lut 2025 | 4.5498 | 4.5587 | 4.5487 | 4.5573 | +0.25% | +0.011 | 116,832 | | 243 | 27 lut 2025 | 4.5615 | 4.5615 | 4.5368 | 4.5461 | +0.03% | +0.001 | 136,228 | | 242 | 25 lut 2025 | 4.5522 | 4.5522 | 4.5314 | 4.5448 | +0.25% | +0.011 | 63,758 | | 241 | 24 lut 2025 | 4.5517 | 4.5517 | 4.5183 | 4.5335 | +0.25% | +0.011 | 239,339 | | 240 | 21 lut 2025 | 4.5307 | 4.5307 | 4.5109 | 4.5222 | +0.22% | +0.010 | 91,985 | | 239 | 20 lut 2025 | 4.5126 | 4.5137 | 4.5046 | 4.5122 | +0.17% | +0.008 | 198,940 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AEGE.DE
W polu podawania nazwy tikera wpisz "d:aege.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|