CS ETF IE ON MSCI USA
WKN: A0YEDU
ISIN: IE00B52SFT06
Region: USA
Sektor: Aktien-ETF
565,83 EUR 0,68 EUR 0,12 %
09:24:46 L&S RT
Komplette Navigation anzeigen

Kurshistorie

  • Berlin
  • Düsseldorf
  • Frankfurt
  • Hamburg
  • Hannover
  • L&S RT
  • München
  • Stuttgart (EUWAX)

CS ETF IE ON MSCI USA tägliche Kurse

Datum Erster
Schluss 		Hoch
Tief 		Volumen €
Veränderung
08.08.2025 561,44
563,32 		564,44
561,44 		0
0,74%
07.08.2025 561,34
559,18 		564,98
559,18 		0
-0,24%
06.08.2025 563,38
560,52 		563,38
558,68 		0
-0,16%
05.08.2025 565,14
561,42 		566,60
559,50 		0
-0,25%
04.08.2025 556,28
562,80 		562,80
556,28 		0
1,29%
01.08.2025 568,46
555,64 		568,46
555,64 		0
-3,28%
31.07.2025 578,68
574,48 		578,90
574,48 		0
0,43%
30.07.2025 567,96
572,02 		573,06
567,96 		0
0,59%
29.07.2025 568,84
568,64 		571,88
568,46 		0
0,36%
28.07.2025 562,54
566,60 		566,64
562,54 		0
1,08%
25.07.2025 557,90
560,56 		560,56
557,52 		0
0,69%
24.07.2025 555,58
556,70 		557,66
555,58 		0
0,39%
23.07.2025 554,72
554,54 		556,36
554,08 		0
0,30%
22.07.2025 554,42
552,86 		555,86
551,56 		0
-0,84%
21.07.2025 557,44
557,56 		558,74
556,64 		11.161
0,22%
18.07.2025 558,90
556,36 		558,96
555,90 		0
-0,41%
17.07.2025 556,82
558,66 		558,66
555,92 		0
1,26%
16.07.2025 551,54
551,70 		556,22
548,00 		0
-0,59%
15.07.2025 553,48
554,96 		555,70
553,40 		0
0,39%
14.07.2025 548,78
552,78 		552,78
547,90 		0
0,30%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 175 ►
 

CS ETF IE ON MSCI USA Monats-Schlusskurse 2025

Monat Erster
Schluss 		Hoch
Tief 		Veränderung
Januar 5.617,20
5.783,64 		5.854,66
5.570,35 		2,96%
Februar 5.783,64
5.685,86 		5.878,29
5.596,23 		-1,69%
März 5.685,86
5.346,31 		5.584,36
5.260,60 		-5,97%
April 5.346,31
5.314,52 		5.406,30
4.744,57 		-0,59%
Mai 5.314,52
5.650,09 		5.698,71
5.314,52 		6,31%
Juni 5.650,09
5.933,76 		5.933,76
5.650,09 		5,02%
Juli 5.933,76
6.065,04 		6.110,04
5.923,78 		2,21%
August 6.065,04
6.110,37 		6.110,37
5.965,05 		0,75%
September -
- 		-
- 		-
Oktober -
- 		-
- 		-
November -
- 		-
- 		-
Dezember -
- 		-
- 		-
69 | 70 | 71 | 72 | 73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25

CS ETF IE ON MSCI USA Jahres-Schlusskurse

Jahr Erster
Schluss 		Hoch
Tief 		Veränderung
2025 5.617,20
6.110,37 		6.110,37
4.744,57 		8,78%
2024 4.552,01
5.617,20 		5.834,17
4.468,47 		23,40%
2023 3.640,19
4.552,01 		4.566,62
3.609,44 		25,05%
2022 4.593,60
3.640,19 		4.620,41
3.404,26 		-20,76%
2021 3.667,92
4.593,60 		4.621,16
3.614,13 		25,24%
2020 3.076,49
3.667,92 		3.667,92
2.128,07 		19,22%
2019 2.383,55
3.076,49 		3.085,41
2.328,05 		29,07%
2018 2.544,58
2.383,55 		2.791,44
2.234,85 		-6,33%
2017 2.129,36
2.544,58 		2.560,13
2.129,36 		19,50%
2016 1.949,70
2.129,36 		2.160,59
1.734,24 		9,21%
2015 1.964,73
1.949,70 		2.041,73
1.788,59 		-0,77%
2014 1.768,42
1.964,73 		1.994,90
1.667,60 		11,10%
2013 1.361,88
1.768,42 		1.768,42
1.361,88 		29,85%
2012 1.199,65
1.361,88 		1.398,79
1.199,65 		13,52%
2011 1.201,00
1.199,65 		1.303,97
1.048,70 		-0,11%
2010 1.061,13
1.201,00 		1.202,95
972,49 		13,18%
2009 854,35
1.061,13 		1.073,28
645,35 		24,20%
2008 1.390,91
854,35 		1.390,91
708,79 		-38,58%
2007 1.336,30
1.390,91 		1.480,24
1.298,97 		4,09%
2006 1.180,64
1.336,30 		1.345,38
1.153,26 		13,18%
2005 1.137,43
1.180,64 		1.204,15
1.069,78 		3,80%
2004 1.045,41
1.137,43 		1.138,92
995,39 		8,80%
2003 824,58
1.045,41 		1.045,41
752,55 		26,78%
2002 1.084,54
824,58 		1.109,78
726,49 		-23,97%
2001 1.249,86
1.084,54 		1.301,87
917,71 		-13,23%
2000 1.445,86
1.249,86 		1.493,03
1.199,61 		-13,56%
1999 1.196,34
1.445,86 		1.445,86
1.181,40 		20,86%
1998 928,91
1.196,34 		1.207,20
888,62 		28,79%
1997 705,16
928,91 		943,45
701,56 		31,73%
1996 581,07
705,16 		719,85
565,32 		21,36%
1995 431,26
581,07 		587,66
431,04 		34,74%
1994 434,98
431,26 		450,48
410,16 		-0,85%
1993 406,46
434,98 		439,60
399,78 		7,02%
1992 390,22
406,46 		411,79
370,03 		4,16%
1991 306,85
390,22 		390,22
289,86 		27,17%
1990 325,03
306,85 		341,40
273,71 		-5,59%
1989 256,10
325,03 		330,69
253,78 		26,91%
1988 229,41
256,10 		261,43
225,34 		11,64%
1987 228,02
229,41 		313,94
208,80 		0,61%
1986 201,05
228,02 		239,76
193,78 		13,42%
1985 158,01
201,05 		202,13
154,80 		27,24%
1984 156,43
158,01 		161,01
139,01 		1,01%
1983 134,15
156,43 		163,92
131,97 		16,61%
1982 116,52
134,15 		136,59
98,14 		15,13%
1981 128,47
116,52 		131,23
107,71 		-9,30%
1980 104,38
128,47 		134,01
94,77 		23,07%
1979 96,51
104,38 		108,66
96,44 		8,16%
1978 96,12
96,51 		107,45
87,61 		0,40%
1977 109,48
96,12 		108,90
92,06 		-12,21%
1976 92,24
109,48 		109,80
92,24 		18,70%
1975 70,68
92,24 		98,10
70,68 		30,50%
1974 102,23
70,68 		104,08
63,52 		-30,86%
1973 125,80
102,23 		126,79
96,62 		-18,74%
1972 111,03
125,80 		126,55
110,45 		13,30%
1971 100,93
111,03 		114,43
100,93 		10,01%
1970 100,00
100,93 		101,20
76,85 		0,93%
1969 100,00
100,00 		100,00
100,00 		0,00%

Jetzt neu: