Riz.UCITS IC.-Sus.Fut.Food ETF Reg. Shs A USD Acc. oN
WKN: A2P876, ISIN: IE00BLRPQH31
Historische Kurse (Quotrix)
| Datum | Eröffnung | Tageshoch | Tagestief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.03.2021 | 4,851 | 4,851 | 4,851 | 4,851 | - |
| 04.03.2021 | 4,8705 | 4,8705 | 4,8705 | 4,8705 | - |
| 03.03.2021 | 4,951 | 4,977 | 4,951 | 4,977 | 300 |
| 02.03.2021 | 4,9625 | 4,9625 | 4,9625 | 4,9625 | - |
| 01.03.2021 | 4,9015 | 4,988 | 4,9015 | 4,988 | 1.820 |
| 26.02.2021 | 4,837 | 4,837 | 4,837 | 4,837 | - |
| 25.02.2021 | 4,971 | 4,971 | 4,927 | 4,927 | 2.000 |
| 24.02.2021 | 4,8695 | 4,8695 | 4,8695 | 4,8695 | - |
| 23.02.2021 | 4,9785 | 4,9785 | 4,8785 | 4,8785 | 1.000 |
| 22.02.2021 | 4,9885 | 5,002 | 4,9885 | 5,002 | 50 |
| 19.02.2021 | 4,975 | 5,051 | 4,975 | 5,051 | 4.000 |
| 18.02.2021 | 5,033 | 5,033 | 4,955 | 4,955 | 1.000 |
| 17.02.2021 | 5,058 | 5,058 | 5,058 | 5,058 | - |
| 16.02.2021 | 5,073 | 5,073 | 5,051 | 5,070 | 1.177 |
| 15.02.2021 | 5,046 | 5,071 | 5,046 | 5,071 | 120 |
| 12.02.2021 | 5,010 | 5,030 | 5,010 | 5,030 | 5.500 |
| 11.02.2021 | 4,977 | 5,016 | 4,977 | 4,998 | 1.350 |
| 10.02.2021 | 5,008 | 5,008 | 4,991 | 4,991 | 300 |
| 09.02.2021 | 4,970 | 4,970 | 4,970 | 4,970 | - |
| 08.02.2021 | 4,944 | 4,9495 | 4,944 | 4,9495 | 200 |
| 05.02.2021 | 4,951 | 4,951 | 4,951 | 4,951 | - |
| 04.02.2021 | 4,890 | 4,9315 | 4,890 | 4,9315 | 320 |
| 03.02.2021 | 4,8955 | 4,912 | 4,8955 | 4,9105 | 350 |
| 02.02.2021 | 4,7945 | 4,883 | 4,7945 | 4,883 | 12.338 |
| 01.02.2021 | 4,7625 | 4,8315 | 4,7625 | 4,8315 | 1.870 |
| 29.01.2021 | 4,757 | 4,757 | 4,7555 | 4,7555 | 2.100 |
| 28.01.2021 | 4,793 | 4,830 | 4,793 | 4,830 | 940 |
| 27.01.2021 | 4,863 | 4,863 | 4,790 | 4,790 | 1.000 |
| 26.01.2021 | 4,8145 | 4,8145 | 4,8145 | 4,8145 | - |
| 25.01.2021 | 4,823 | 5,050 | 4,823 | 5,050 | 2.000 |
| 22.01.2021 | 4,8135 | 4,8135 | 4,793 | 4,793 | 200 |
| 21.01.2021 | 4,839 | 4,839 | 4,839 | 4,839 | - |
| 20.01.2021 | 4,8345 | 4,8345 | 4,8345 | 4,8345 | - |
| 19.01.2021 | 4,864 | 4,864 | 4,864 | 4,864 | - |
| 18.01.2021 | 4,817 | 4,880 | 4,817 | 4,880 | 250 |
| 15.01.2021 | 4,9055 | 4,9055 | 4,9055 | 4,9055 | - |
| 14.01.2021 | 4,865 | 4,934 | 4,865 | 4,934 | 100 |
| 13.01.2021 | 4,838 | 4,838 | 4,838 | 4,838 | - |
| 12.01.2021 | 4,786 | 4,849 | 4,786 | 4,849 | 1.000 |
| 11.01.2021 | 4,719 | 4,719 | 4,719 | 4,719 | - |
| 07.01.2021 | 4,7075 | 4,729 | 4,7075 | 4,729 | 400 |
| 06.01.2021 | 4,634 | 4,634 | 4,634 | 4,634 | - |
| 05.01.2021 | 4,629 | 4,629 | 4,629 | 4,629 | - |
| 04.01.2021 | 4,5995 | 4,651 | 4,5995 | 4,651 | 11.000 |
| 30.12.2020 | 4,5805 | 4,5805 | 4,5805 | 4,5805 | - |
| 29.12.2020 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 28.12.2020 | 4,623 | 4,623 | 4,623 | 4,623 | - |
| 23.12.2020 | 4,559 | 4,569 | 4,559 | 4,569 | 330 |
| 22.12.2020 | 4,582 | 4,582 | 4,582 | 4,582 | - |
| 21.12.2020 | 4,5875 | 4,5875 | 4,5875 | 4,5875 | - |
| 18.12.2020 | 4,598 | 4,6145 | 4,598 | 4,6145 | 217 |
| 17.12.2020 | 4,5965 | 4,5965 | 4,5965 | 4,5965 | - |
| 16.12.2020 | 4,5805 | 4,5805 | 4,5805 | 4,5805 | - |
| 15.12.2020 | 4,5295 | 4,5295 | 4,5295 | 4,5295 | - |
| 14.12.2020 | 4,589 | 4,589 | 4,569 | 4,569 | 50 |
| 11.12.2020 | 4,531 | 4,531 | 4,531 | 4,531 | - |
| 10.12.2020 | 4,553 | 4,553 | 4,553 | 4,553 | - |
| 09.12.2020 | 4,547 | 4,547 | 4,547 | 4,547 | - |
| 08.12.2020 | 4,506 | 4,506 | 4,506 | 4,506 | - |
| 07.12.2020 | 4,499 | 4,499 | 4,499 | 4,499 | - |
| 04.12.2020 | 4,464 | 4,485 | 4,464 | 4,485 | 4.463 |
| 03.12.2020 | 4,466 | 4,466 | 4,466 | 4,466 | - |
| 02.12.2020 | 4,5175 | 4,5175 | 4,4775 | 4,4775 | 500 |
| 01.12.2020 | 4,597 | 4,597 | 4,597 | 4,597 | - |
| 30.11.2020 | 4,540 | 4,540 | 4,516 | 4,516 | 720 |
| 27.11.2020 | 4,521 | 4,5455 | 4,521 | 4,5455 | 1.000 |
| 26.11.2020 | 4,514 | 4,514 | 4,514 | 4,514 | - |
| 25.11.2020 | 4,5435 | 4,5435 | 4,5435 | 4,5435 | - |
| 24.11.2020 | 4,606 | 4,606 | 4,606 | 4,606 | - |
| 23.11.2020 | 4,5505 | 4,5505 | 4,5505 | 4,5505 | - |
| 20.11.2020 | 4,487 | 4,487 | 4,487 | 4,487 | - |
| 19.11.2020 | 4,5265 | 4,5265 | 4,5265 | 4,5265 | - |
| 18.11.2020 | 4,478 | 4,478 | 4,478 | 4,478 | - |
| 17.11.2020 | 4,5145 | 4,5145 | 4,5145 | 4,5145 | - |
| 16.11.2020 | 4,5015 | 4,5015 | 4,5015 | 4,5015 | - |
| 13.11.2020 | 4,458 | 4,458 | 4,458 | 4,458 | - |
| 12.11.2020 | 4,521 | 4,521 | 4,521 | 4,521 | - |
| 11.11.2020 | 4,505 | 4,505 | 4,505 | 4,505 | - |
| 10.11.2020 | 4,437 | 4,437 | 4,437 | 4,437 | - |
| 09.11.2020 | 4,508 | 4,508 | 4,508 | 4,508 | - |
| 06.11.2020 | 4,454 | 4,474 | 4,454 | 4,474 | 674 |
| 05.11.2020 | 4,411 | 4,411 | 4,411 | 4,411 | - |
| 04.11.2020 | 4,434 | 4,434 | 4,434 | 4,434 | - |
| 03.11.2020 | 4,355 | 4,355 | 4,355 | 4,355 | - |
| 02.11.2020 | 4,2635 | 4,2635 | 4,2635 | 4,2635 | - |
| 30.10.2020 | 4,221 | 4,221 | 4,221 | 4,221 | - |
| 29.10.2020 | 4,281 | 4,281 | 4,281 | 4,281 | - |
| 28.10.2020 | 4,3115 | 4,3115 | 4,3115 | 4,3115 | - |
| 27.10.2020 | 4,4395 | 4,4395 | 4,4395 | 4,4395 | - |
| 26.10.2020 | 4,3895 | 4,3895 | 4,3895 | 4,3895 | - |
| 23.10.2020 | 4,4465 | 4,4465 | 4,4465 | 4,4465 | - |
| 22.10.2020 | 4,424 | 4,4385 | 4,424 | 4,4385 | 250 |
| 21.10.2020 | 4,465 | 4,465 | 4,465 | 4,465 | - |
| 20.10.2020 | 4,482 | 4,482 | 4,482 | 4,482 | - |
| 19.10.2020 | 4,5395 | 4,5395 | 4,5395 | 4,5395 | - |
| 16.10.2020 | 4,516 | 4,534 | 4,516 | 4,534 | 2.000 |
| 15.10.2020 | 4,518 | 4,518 | 4,508 | 4,508 | 2.222 |
| 14.10.2020 | 4,5095 | 4,5095 | 4,5095 | 4,5095 | - |
| 13.10.2020 | 4,530 | 4,530 | 4,530 | 4,530 | - |
| 12.10.2020 | 4,4905 | 4,4905 | 4,4905 | 4,4905 | - |
| 09.10.2020 | 4,4625 | 4,4625 | 4,4625 | 4,4625 | - |
| 08.10.2020 | 4,443 | 4,443 | 4,443 | 4,443 | - |
| 07.10.2020 | 4,391 | 4,391 | 4,391 | 4,391 | - |
| 06.10.2020 | 4,4175 | 4,4175 | 4,4175 | 4,4175 | - |
| 05.10.2020 | 4,3965 | 4,3965 | 4,3965 | 4,3965 | - |
| 02.10.2020 | 4,3595 | 4,3595 | 4,3595 | 4,3595 | - |
| 01.10.2020 | 4,3915 | 4,3915 | 4,3915 | 4,3915 | - |
| 30.09.2020 | 4,354 | 4,354 | 4,354 | 4,354 | - |
| 29.09.2020 | 4,387 | 4,387 | 4,387 | 4,387 | - |
| 28.09.2020 | 4,3635 | 4,3635 | 4,3635 | 4,3635 | - |
| 25.09.2020 | 4,2875 | 4,2875 | 4,2875 | 4,2875 | - |
| 24.09.2020 | 4,2635 | 4,2635 | 4,2635 | 4,2635 | - |
| 23.09.2020 | 4,3195 | 4,3195 | 4,3195 | 4,3195 | - |
| 22.09.2020 | 4,2755 | 4,2755 | 4,2755 | 4,2755 | - |
| 21.09.2020 | 4,359 | 4,359 | 4,331 | 4,331 | 1.000 |
| 18.09.2020 | 4,338 | 4,338 | 4,338 | 4,338 | - |
| 17.09.2020 | 4,332 | 4,332 | 4,332 | 4,332 | - |
| 16.09.2020 | 4,3125 | 4,3125 | 4,3125 | 4,3125 | - |
| 15.09.2020 | 4,2855 | 4,2855 | 4,2855 | 4,2855 | - |
| 14.09.2020 | 4,2695 | 4,2695 | 4,2695 | 4,2695 | - |
| 11.09.2020 | 4,241 | 4,241 | 4,241 | 4,241 | - |