FlexShares® ESG

FEUS
🏛️ Vereinigte Staaten →
72.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 72.26 72.26 72.26 72.26 0.0M
2025-09-25 71.77 71.77 71.77 71.77 0.0M
2025-09-24 72.00 72.00 72.00 72.00 0.0M
2025-09-23 72.61 72.61 72.04 72.11 0.0M
2025-09-22 72.17 72.62 72.17 72.58 0.0M
2025-09-19 72.26 72.26 72.26 72.26 0.0M
2025-09-18 72.18 72.41 72.04 72.09 0.0M
2025-09-17 71.76 71.76 71.67 71.71 0.0M
2025-09-16 71.74 71.74 71.74 71.74 0.0M
2025-09-15 71.82 71.82 71.77 71.77 0.0M
2025-09-12 71.48 71.48 71.42 71.45 0.0M
2025-09-11 70.97 71.52 70.97 71.52 0.1M
2025-09-10 71.03 71.03 70.60 70.75 0.0M
2025-09-09 71.03 71.09 71.03 71.09 0.0M
2025-09-08 70.93 70.93 70.93 70.93 0.0M
2025-09-05 70.69 70.77 70.69 70.76 0.0M
2025-09-04 70.72 71.04 70.70 71.04 0.0M
2025-09-03 70.44 70.50 70.22 70.50 0.0M
2025-09-02 69.91 70.02 69.46 70.02 0.0M
2025-08-29 70.60 70.61 70.37 70.47 0.0M
2025-08-28 70.65 70.92 70.65 70.92 0.0M
2025-08-27 70.68 70.78 70.66 70.78 0.0M
2025-08-26 70.42 70.54 70.30 70.54 0.0M
2025-08-25 70.75 70.75 70.52 70.52 0.0M
2025-08-22 70.75 70.75 70.75 70.75 0.0M
2025-08-21 69.73 69.74 69.65 69.68 0.0M
2025-08-20 69.76 70.05 69.76 69.99 0.0M
2025-08-19 70.40 70.40 70.19 70.19 0.1M
2025-08-18 70.47 70.52 70.38 70.46 0.0M
2025-08-15 70.72 70.72 70.43 70.43 0.0M
2025-08-14 70.51 70.51 70.51 70.51 0.0M
2025-08-13 70.34 70.51 70.34 70.51 0.0M
2025-08-12 70.09 70.11 70.07 70.11 0.0M
2025-08-11 69.59 69.59 69.46 69.46 0.0M
2025-08-08 69.44 69.75 69.44 69.75 0.0M
2025-08-07 69.08 69.08 68.86 69.07 0.0M
2025-08-06 69.18 69.18 69.09 69.15 0.0M
2025-08-05 68.70 68.79 68.61 68.61 0.0M
2025-08-04 68.83 68.83 68.83 68.83 0.0M
2025-08-01 67.86 67.86 67.86 67.86 0.0M
2025-07-31 69.75 69.75 69.02 69.02 0.0M
2025-07-30 69.55 69.55 69.23 69.23 0.0M
2025-07-29 69.65 69.65 69.44 69.44 0.0M
2025-07-28 69.55 69.55 69.55 69.55 0.0M
2025-07-25 69.57 69.57 69.57 69.57 0.0M
2025-07-24 69.48 69.49 69.39 69.39 0.0M
2025-07-23 69.03 69.38 69.03 69.37 0.0M
2025-07-22 68.89 68.89 68.89 68.89 0.0M
2025-07-21 68.58 68.89 68.58 68.59 0.0M
2025-07-18 68.68 68.68 68.47 68.47 0.0M
2025-07-17 68.40 68.44 68.40 68.44 0.0M
2025-07-16 67.89 68.10 67.89 68.10 0.0M
2025-07-15 67.91 67.91 67.91 67.91 0.0M
2025-07-14 68.17 68.17 68.17 68.17 0.0M
2025-07-11 68.20 68.21 68.09 68.09 0.0M
2025-07-10 68.48 68.48 68.38 68.38 0.0M
2025-07-09 68.27 68.27 67.99 68.19 0.0M
2025-07-08 67.91 67.91 67.87 67.87 0.0M
2025-07-07 67.89 67.93 67.89 67.93 0.0M
2025-07-03 68.54 68.54 68.54 68.54 0.0M
2025-07-02 67.83 68.01 67.76 68.01 0.0M
2025-07-01 67.85 67.86 67.76 67.76 0.0M
2025-06-30 67.38 67.68 67.35 67.64 0.0M
2025-06-27 67.29 67.37 67.16 67.31 0.0M
2025-06-26 66.60 66.79 66.60 66.78 0.0M
2025-06-25 66.58 66.58 66.26 66.32 0.0M
2025-06-24 66.46 66.46 66.46 66.46 0.0M
2025-06-23 65.53 65.73 65.53 65.73 0.0M
2025-06-20 65.30 65.30 65.22 65.22 0.0M
2025-06-18 65.60 65.60 65.60 65.60 0.0M
2025-06-17 65.70 65.70 65.70 65.70 0.0M
2025-06-16 66.36 66.45 66.25 66.25 0.0M
2025-06-13 65.57 65.57 65.57 65.57 0.0M
2025-06-12 66.30 66.46 66.30 66.46 0.0M
2025-06-11 66.51 66.51 66.29 66.29 0.0M
2025-06-10 66.44 66.61 66.44 66.61 0.0M
2025-06-09 66.15 66.29 66.15 66.18 0.0M
2025-06-06 66.06 66.06 66.06 66.06 0.0M
2025-06-05 65.88 65.90 65.27 65.27 0.0M
2025-06-04 65.64 65.64 65.64 65.64 0.0M
2025-06-03 65.28 65.75 65.28 65.64 0.0M
2025-06-02 64.93 65.20 64.93 65.20 0.0M
2025-05-30 64.95 65.15 64.53 65.15 0.0M
2025-05-29 65.18 65.18 65.18 65.18 0.0M
2025-05-28 64.92 64.92 64.92 64.92 0.0M
2025-05-27 64.79 65.32 64.79 65.30 0.0M
2025-05-23 64.05 64.05 64.05 64.05 0.0M
2025-05-22 64.66 64.88 64.57 64.57 0.0M
2025-05-21 65.49 65.49 64.59 64.59 0.0M
2025-05-20 65.55 65.55 65.38 65.50 0.0M
2025-05-19 65.69 65.69 65.69 65.69 0.0M
2025-05-16 65.60 65.67 65.60 65.67 0.0M
2025-05-15 64.85 65.17 64.76 65.17 0.0M
2025-05-14 64.84 64.87 64.71 64.87 0.0M
2025-05-13 64.74 64.74 64.74 64.74 0.0M
2025-05-12 64.30 64.30 64.30 64.30 0.0M
2025-05-09 62.34 62.34 62.34 62.34 0.0M
2025-05-08 62.42 62.42 62.42 62.42 0.0M
2025-05-07 61.98 61.98 61.98 61.98 0.0M
2025-05-06 61.76 61.76 61.76 61.76 0.0M
2025-05-05 62.50 62.50 62.15 62.15 0.0M
2025-05-02 62.37 62.60 62.37 62.47 0.0M
2025-05-01 61.91 62.07 61.73 61.73 0.0M
2025-04-30 61.28 61.28 61.28 61.28 0.0M
2025-04-29 61.17 61.26 61.10 61.10 0.0M
2025-04-28 60.76 60.76 60.76 60.76 0.0M
2025-04-25 60.67 60.67 60.67 60.67 0.0M
2025-04-24 59.84 60.29 59.73 60.29 0.0M
2025-04-23 59.47 59.57 59.27 59.33 0.0M
2025-04-22 58.54 58.54 57.96 58.38 0.0M
2025-04-21 56.53 56.97 56.53 56.97 0.0M
2025-04-17 58.66 58.66 58.25 58.25 0.0M
2025-04-16 57.90 58.11 57.90 58.11 0.0M
2025-04-15 59.63 59.73 59.49 59.49 0.0M
2025-04-14 59.75 59.75 59.67 59.67 0.0M
2025-04-11 57.81 59.23 57.81 59.23 0.0M
2025-04-10 57.68 58.12 57.68 58.12 0.0M
2025-04-09 55.14 60.09 55.14 60.09 0.0M
2025-04-08 57.55 57.60 54.87 54.87 0.0M
2025-04-07 57.80 57.80 55.78 55.92 0.0M
2025-04-04 56.31 56.31 56.31 56.31 0.0M
2025-04-03 60.48 60.52 59.78 59.78 0.0M
2025-04-02 62.55 62.68 62.55 62.68 0.0M
2025-04-01 62.24 62.24 62.24 62.24 0.0M
2025-03-31 62.07 62.07 62.07 62.07 0.0M
2025-03-28 61.71 61.71 61.71 61.71 0.0M
2025-03-27 63.05 63.20 62.91 62.98 0.0M
2025-03-26 63.62 63.74 62.98 63.06 0.0M
2025-03-25 63.62 63.65 63.55 63.65 0.0M
2025-03-24 63.42 63.59 63.42 63.59 0.0M
2025-03-21 62.52 62.52 62.52 62.52 0.0M
2025-03-20 63.06 63.06 62.68 62.68 0.0M
2025-03-19 62.81 62.81 62.81 62.81 0.0M
2025-03-18 62.31 62.31 62.13 62.29 0.0M
2025-03-17 62.98 62.98 62.98 62.98 0.0M
2025-03-14 61.86 62.56 61.86 62.56 0.0M
2025-03-13 62.33 62.33 61.32 61.32 0.0M
2025-03-12 62.18 62.18 62.18 62.18 0.0M
2025-03-11 62.44 62.44 61.79 62.05 0.0M
2025-03-10 62.65 62.65 62.65 62.65 0.0M
2025-03-07 64.40 64.40 64.40 64.40 0.0M
2025-03-06 63.94 63.94 63.94 63.94 0.0M
2025-03-05 64.92 65.01 64.92 64.95 0.0M
2025-03-04 64.14 64.41 63.89 64.31 0.0M
2025-03-03 65.68 65.68 65.02 65.02 0.0M
2025-02-28 65.07 66.13 65.07 66.13 0.0M
2025-02-27 65.23 65.23 65.23 65.23 0.0M
2025-02-26 66.19 66.19 66.19 66.19 0.0M
2025-02-25 66.70 66.70 66.34 66.40 0.0M
2025-02-24 66.72 66.72 66.72 66.72 0.0M
2025-02-21 67.00 67.00 67.00 67.00 0.0M
2025-02-20 67.98 68.06 67.98 68.06 0.0M
2025-02-19 68.30 68.30 68.30 68.30 0.0M
2025-02-18 67.95 68.08 67.84 68.08 0.0M
2025-02-14 67.86 67.86 67.86 67.86 0.0M
2025-02-13 67.75 67.86 67.75 67.86 0.0M
2025-02-12 67.07 67.07 67.03 67.03 0.0M
2025-02-11 67.09 67.09 67.09 67.09 0.0M
2025-02-10 66.99 66.99 66.99 66.99 0.0M
2025-02-07 66.55 66.60 66.55 66.58 0.0M
2025-02-06 67.20 67.26 67.03 67.26 0.0M
2025-02-05 67.29 67.29 67.29 67.29 0.0M
2025-02-04 67.18 67.18 67.18 67.18 0.0M
2025-02-03 66.35 66.94 66.35 66.91 0.0M
2025-01-31 68.06 68.06 67.43 67.43 0.0M
2025-01-30 67.85 67.85 67.79 67.79 0.0M
2025-01-29 67.55 67.55 67.55 67.55 0.0M
2025-01-28 67.56 67.85 67.56 67.85 0.0M
2025-01-27 67.22 67.22 67.22 67.22 0.0M
2025-01-24 67.90 67.90 67.90 67.90 0.0M
2025-01-23 67.67 68.04 67.65 68.04 0.0M
2025-01-22 67.81 67.81 67.69 67.69 0.0M
2025-01-21 67.04 67.36 67.04 67.36 0.0M
2025-01-17 67.01 67.01 66.90 66.90 0.0M
2025-01-16 66.40 66.40 66.13 66.25 0.0M
2025-01-15 66.28 66.40 66.28 66.35 0.0M
2025-01-14 65.22 65.22 64.87 65.09 0.0M
2025-01-13 64.51 65.11 64.51 65.11 0.0M
2025-01-10 65.45 65.45 64.98 64.98 0.1M
2025-01-08 65.97 66.03 65.71 66.03 0.0M
2025-01-07 65.90 65.96 65.90 65.96 0.0M
2025-01-06 67.16 67.16 66.61 66.61 0.0M
2025-01-03 66.25 66.29 66.25 66.29 0.0M
2025-01-02 65.84 65.84 65.48 65.48 0.0M