CS ETF IE ON MSCI USA
WKN: A0YEDU
ISIN: IE00B52SFT06
Region: USA
Sektor: Aktien-ETF
602,13 EUR 0,61  EUR 0,10  %
13:02:51 L&S RT
Komplette Navigation anzeigen

Kurshistorie

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

CS ETF IE ON MSCI USA tägliche Kurse

Datum Erster
Schluss 		Hoch
Tief 		Volumen €
Veränderung
19.12.2025 595,76
601,70 		601,70
595,75 		0
0,87%
18.12.2025 590,57
596,52 		599,43
590,57 		3.560
1,07%
17.12.2025 596,96
590,18 		601,36
590,18 		0
-1,17%
16.12.2025 593,53
597,18 		597,78
592,88 		0
-0,14%
15.12.2025 600,26
598,00 		603,36
597,58 		0
-0,21%
12.12.2025 604,90
599,28 		607,73
598,84 		0
-1,06%
11.12.2025 601,34
605,70 		606,12
600,88 		0
-0,36%
10.12.2025 606,63
607,88 		608,75
605,13 		0
0,17%
09.12.2025 605,78
606,85 		608,82
605,78 		4.861
0,19%
08.12.2025 607,33
605,72 		609,92
605,22 		0
-0,42%
05.12.2025 607,79
608,27 		610,82
607,38 		0
0,17%
04.12.2025 606,47
607,22 		607,90
605,34 		2.424
0,25%
03.12.2025 605,41
605,71 		607,22
602,42 		99.536
0,00%
02.12.2025 603,51
605,74 		608,86
603,51 		0
0,16%
01.12.2025 603,32
604,76 		607,23
601,98 		0
-0,55%
28.11.2025 606,53
608,11 		609,28
605,88 		0
0,44%
27.11.2025 604,56
605,46 		607,11
604,56 		0
-0,06%
26.11.2025 602,85
605,80 		607,02
602,85 		0
0,41%
25.11.2025 598,20
603,35 		603,35
595,58 		0
0,54%
24.11.2025 592,23
600,11 		600,11
590,95 		23.704
1,64%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 179 ►
 

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
6.176,99 		6.218,11
5.965,05 		1,85%
September 6.176,99
6.397,04 		6.408,12
6.135,14 		3,56%
Oktober 6.397,04
6.544,47 		6.589,27
6.266,65 		2,30%
November 6.544,47
6.539,01 		6.554,62
6.241,34 		-0,08%
Dezember 6.539,01
6.524,16 		6.590,59
6.413,23 		-0,23%
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
6.524,16 		6.590,59
4.744,57 		16,15%
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: