HSBC MSCI Emerging Markets Islamic Screened Capped UCITS ETF USD Acc

HIES
🏛️ Frankreich →
14.19
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
2023-12-29 12.48 12.48 12.48 12.49 0.0M
2023-12-28 12.47 12.47 12.47 12.50 0.0M
2023-12-27 12.49 12.49 12.34 12.36 0.0M
2023-12-22 12.21 12.24 12.21 12.27 0.0M
2023-12-21 12.21 12.21 12.21 12.22 0.0M
2023-12-20 12.27 12.27 12.20 12.23 0.0M
2023-12-19 12.18 12.18 12.18 12.24 0.0M
2023-12-18 12.19 12.19 12.16 12.17 0.0M
2023-12-15 12.18 12.22 12.18 12.23 0.0M
2023-12-14 12.15 12.15 12.15 12.16 0.0M
2023-12-13 11.97 12.00 11.97 11.98 0.0M
2023-12-12 12.09 12.09 12.01 12.03 0.0M
2023-12-11 12.04 12.04 12.04 12.10 0.0M
2023-12-08 12.01 12.01 12.01 12.02 0.0M
2023-12-07 11.94 11.94 11.94 11.98 0.0M
2023-12-06 12.01 12.01 12.01 11.99 0.0M
2023-12-05 11.95 11.95 11.89 11.91 0.0M
2023-12-04 12.06 12.08 12.02 11.97 0.0M
2023-12-01 12.05 12.05 12.05 12.14 0.0M
2023-11-30 12.08 12.08 12.08 12.09 0.0M
2023-11-29 12.05 12.05 12.05 12.04 0.0M
2023-11-28 12.03 12.03 12.03 12.07 0.0M
2023-11-27 12.06 11.99 11.95 11.99 0.0M
2023-11-24 11.95 12.01 11.99 12.01 0.0M
2023-11-22 11.99 12.07 12.07 12.07 0.0M
2023-11-21 12.11 12.11 12.11 12.08 0.0M
2023-11-20 12.10 12.10 12.10 12.11 0.0M
2023-11-17 12.13 12.13 12.13 12.10 0.0M
2023-11-16 12.15 12.15 12.15 12.09 0.0M
2023-11-15 12.12 12.12 12.12 12.20 0.0M
2023-11-14 11.93 11.93 11.93 12.05 0.0M
2023-11-13 11.93 11.93 11.93 11.94 0.0M
2023-11-10 11.94 11.94 11.94 11.94 0.0M
2023-11-09 11.98 11.98 11.98 11.99 0.0M
2023-11-08 12.07 12.07 12.07 12.02 0.0M
2023-11-07 12.07 12.12 12.08 12.12 0.0M
2023-11-06 12.22 12.22 12.21 12.23 0.0M
2023-11-03 12.22 12.08 11.99 12.08 0.0M
2023-11-02 11.87 11.87 11.87 11.96 0.0M
2023-11-01 11.64 11.64 11.64 11.76 0.0M
2023-10-31 11.58 11.58 11.58 11.58 0.0M
2023-10-30 11.74 11.74 11.74 11.65 0.0M
2023-10-27 11.65 11.65 11.65 11.59 0.0M
2023-10-26 11.54 11.54 11.54 11.56 0.0M
2023-10-25 11.69 11.69 11.69 11.71 0.0M
2023-10-24 11.99 11.68 11.61 11.68 0.0M
2023-10-23 11.69 11.70 11.69 11.65 0.0M
2023-10-20 11.69 11.79 11.77 11.77 0.0M
2023-10-19 11.91 11.91 11.91 11.87 0.0M
2023-10-18 12.03 12.03 12.03 11.99 0.0M
2023-10-17 12.06 12.06 12.06 12.04 0.0M
2023-10-16 11.95 11.95 11.95 12.05 0.0M
2023-10-13 11.79 12.03 11.99 12.02 0.0M
2023-10-12 12.01 12.01 12.01 12.00 0.0M
2023-10-11 11.94 11.94 11.94 11.94 0.0M
2023-10-10 11.75 11.75 11.75 11.86 0.0M
2023-10-09 11.68 11.68 11.68 11.68 0.0M
2023-10-06 11.70 11.70 11.70 11.74 0.0M
2023-10-05 11.73 11.73 11.73 11.66 0.0M
2023-10-04 11.77 11.77 11.77 11.72 0.0M
2023-10-03 11.89 11.89 11.89 11.84 0.0M
2023-10-02 11.95 11.95 11.95 11.92 0.0M
2023-09-29 12.00 12.03 12.01 12.01 0.0M
2023-09-28 12.03 12.00 11.89 11.91 0.0M
2023-09-27 11.98 11.98 11.98 12.01 0.0M
2023-09-26 11.95 11.95 11.95 11.92 0.0M
2023-09-25 12.02 12.02 12.01 12.06 0.0M
2023-09-22 12.02 12.08 12.01 12.01 0.0M
2023-09-21 12.01 12.04 12.02 12.04 0.0M
2023-09-19 12.02 12.17 12.15 12.17 0.0M
2023-09-18 12.24 12.24 12.24 12.18 0.0M
2023-09-15 12.33 12.33 12.33 12.27 0.0M
2023-09-14 12.16 12.16 12.16 12.28 0.0M
2023-09-13 12.09 12.09 12.09 12.12 0.0M
2023-09-12 12.10 12.10 12.10 12.09 0.0M
2023-09-11 12.09 12.09 12.09 12.12 0.0M
2023-09-08 12.07 12.07 12.07 12.07 0.0M
2023-09-07 12.06 12.06 12.06 12.04 0.0M
2023-09-06 12.11 12.11 12.11 12.09 0.0M
2023-09-05 12.11 12.18 12.11 12.18 0.0M
2023-09-04 12.23 12.23 12.23 12.19 0.0M
2023-09-01 12.07 12.07 12.07 12.16 0.0M
2023-08-31 11.97 11.97 11.97 11.96 0.0M
2023-08-30 12.03 12.03 12.03 12.02 0.0M
2023-08-29 12.06 12.06 12.06 12.08 0.0M
2023-08-28 12.00 12.05 12.00 12.02 0.0M
2023-08-25 11.97 11.97 11.97 11.98 0.0M
2023-08-24 12.06 12.10 12.06 11.96 0.0M
2023-08-23 11.81 11.96 11.81 11.96 0.0M
2023-08-22 11.76 11.76 11.76 11.79 0.0M
2023-08-21 11.78 11.78 11.78 11.72 0.0M
2023-08-18 11.78 11.78 11.74 11.77 0.0M
2023-08-16 11.85 11.85 11.85 11.85 0.0M
2023-08-15 11.93 11.93 11.82 11.87 0.0M
2023-08-14 11.97 11.97 11.94 11.96 0.0M
2023-08-11 11.99 12.06 11.96 11.99 0.0M
2023-08-10 12.10 12.10 12.10 12.11 0.0M
2023-08-09 12.14 12.14 12.14 12.08 0.0M
2023-08-08 12.05 12.05 12.05 12.02 0.0M
2023-08-07 12.23 12.23 12.23 12.13 0.0M
2023-08-04 12.22 12.22 12.15 12.18 0.0M
2023-08-02 12.33 12.33 12.29 12.27 0.0M
2023-08-01 12.64 12.64 12.64 12.53 0.0M
2023-07-31 12.57 12.57 12.57 12.61 0.0M
2023-07-28 12.58 12.60 12.58 12.62 0.0M
2023-07-27 12.49 12.58 12.49 12.57 0.0M
2023-07-26 12.42 12.45 12.42 12.43 0.0M
2023-07-24 12.17 12.34 12.17 12.37 0.0M
2023-07-21 12.18 12.18 12.18 12.14 0.0M
2023-07-20 12.26 12.26 12.26 12.21 0.0M
2023-07-19 12.22 12.22 12.22 12.26 0.0M
2023-07-18 12.22 12.22 12.22 12.26 0.0M
2023-07-17 12.24 12.24 12.21 12.26 0.0M
2023-07-14 12.32 12.32 12.24 12.28 0.0M
2023-07-12 12.20 12.28 12.20 12.29 0.0M
2023-07-11 12.16 12.16 12.16 12.18 0.0M
2023-07-10 12.02 12.02 12.02 12.04 0.0M
2023-07-07 12.06 12.06 12.06 12.07 0.0M
2023-07-06 12.25 12.25 12.25 12.09 0.0M
2023-07-05 12.33 12.33 12.33 12.32 0.0M
2023-07-04 12.40 12.40 12.40 12.42 0.0M
2023-07-03 12.37 12.37 12.37 12.37 0.0M
2023-06-30 12.26 12.26 12.26 12.25 0.0M
2023-06-29 12.19 12.23 12.19 12.22 0.0M
2023-06-28 12.20 12.20 12.20 12.22 0.0M
2023-06-27 12.28 12.28 12.28 12.25 0.0M
2023-06-26 12.23 12.23 12.23 12.22 0.0M
2023-06-23 12.21 12.21 12.21 12.18 0.0M
2023-06-22 12.28 12.28 12.28 12.24 0.0M
2023-06-21 12.34 12.34 12.34 12.29 0.0M
2023-06-20 12.48 12.48 12.45 12.42 0.0M
2023-06-19 12.56 12.56 12.56 12.57 0.0M
2023-06-16 12.68 12.68 12.68 12.68 0.0M
2023-06-15 12.73 12.73 12.72 12.69 0.0M
2023-06-14 12.67 12.70 12.67 12.72 0.0M
2023-06-13 12.69 12.77 12.69 12.74 0.0M
2023-06-12 12.61 12.64 12.61 12.63 0.0M
2023-06-09 12.61 12.70 12.61 12.67 0.0M
2023-06-08 12.52 12.52 12.51 12.50 0.0M
2023-06-06 12.46 12.57 12.46 12.55 0.0M
2023-06-05 12.42 12.47 12.42 12.45 0.0M
2023-06-02 12.33 12.33 12.33 12.50 0.0M
2023-06-01 12.14 12.18 12.14 12.19 0.0M
2023-05-31 12.10 12.10 12.10 12.06 0.0M
2023-05-30 12.24 12.24 12.18 12.15 0.0M
2023-05-29 12.17 12.17 12.17 12.20 0.0M
2023-05-26 12.11 12.11 12.11 12.20 0.0M
2023-05-25 12.06 12.06 12.06 11.99 0.0M
2023-05-24 12.03 12.03 12.03 12.01 0.0M
2023-05-23 12.08 12.08 12.08 12.08 0.0M
2023-05-22 12.07 12.07 12.07 12.12 0.0M
2023-05-19 12.04 12.04 12.04 12.03 0.0M
2023-05-18 11.95 11.95 11.95 11.97 0.0M
2023-05-17 11.88 11.88 11.88 11.91 0.0M
2023-05-16 11.92 11.92 11.92 11.91 0.0M
2023-05-15 11.97 11.97 11.97 11.92 0.0M
2023-05-12 11.81 11.81 11.81 11.81 0.0M
2023-05-11 11.89 11.89 11.89 11.89 0.0M
2023-05-10 11.90 11.90 11.90 11.90 0.0M
2023-05-09 11.92 11.92 11.92 11.92 0.0M
2023-05-08 11.91 11.95 11.91 11.95 0.0M
2023-05-05 11.84 11.84 11.84 11.84 0.0M
2023-05-04 11.73 11.73 11.73 11.73 0.0M
2023-05-03 11.71 11.71 11.71 11.71 0.0M
2023-05-02 11.83 11.86 11.83 11.86 0.0M
2023-04-28 11.79 11.79 11.79 11.79 0.0M
2023-04-27 11.69 11.69 11.69 11.69 0.0M
2023-04-26 11.66 11.66 11.66 11.66 0.0M
2023-04-25 11.62 11.62 11.62 11.62 0.0M
2023-04-24 11.75 11.75 11.75 11.75 0.0M
2023-04-21 11.86 11.86 11.86 11.86 0.0M
2023-04-20 11.89 11.89 11.89 11.89 0.0M
2023-04-19 11.95 11.95 11.95 11.95 0.0M
2023-04-18 12.02 12.02 12.02 12.02 0.0M
2023-04-17 12.03 12.03 12.03 12.03 0.0M
2023-04-14 11.96 12.00 11.95 11.95 0.0M
2023-04-13 11.97 11.97 11.97 11.97 0.0M
2023-04-12 11.92 11.92 11.92 11.92 0.0M
2023-04-11 11.94 11.94 11.91 11.91 0.0M
2023-04-06 11.66 11.66 11.66 11.66 0.0M
2023-04-05 11.74 11.74 11.74 11.74 0.0M
2023-04-04 11.70 11.70 11.70 11.70 0.0M
2023-04-03 11.70 11.70 11.70 11.70 0.0M
2023-03-31 11.70 11.70 11.70 11.70 0.0M
2023-03-30 11.69 11.69 11.69 11.69 0.0M
2023-03-29 11.63 11.63 11.63 11.63 0.0M
2023-03-28 11.61 11.61 11.61 11.61 0.0M
2023-03-27 11.57 11.57 11.57 11.57 0.0M
2023-03-24 11.55 11.55 11.50 11.50 0.0M
2023-03-23 11.54 11.54 11.54 11.54 0.0M
2023-03-22 11.51 11.51 11.51 11.51 0.0M
2023-03-21 11.46 11.46 11.46 11.46 0.0M
2023-03-20 11.42 11.42 11.42 11.42 0.0M
2023-03-17 11.57 11.57 11.57 11.57 0.0M
2023-03-16 11.45 11.45 11.45 11.45 0.0M
2023-03-15 11.39 11.39 11.39 11.39 0.0M
2023-03-13 11.59 11.59 11.59 11.59 0.0M
2023-03-10 11.55 11.58 11.55 11.58 0.0M
2023-03-09 11.74 11.78 11.74 11.75 0.0M
2023-03-08 11.79 11.79 11.79 11.79 0.0M
2023-03-07 11.90 11.90 11.90 11.90 0.0M
2023-03-06 12.02 12.04 12.01 12.01 0.0M
2023-03-03 11.90 11.99 11.90 11.97 0.0M
2023-03-02 11.76 11.76 11.76 11.76 0.0M
2023-03-01 11.73 11.75 11.73 11.75 0.0M
2023-02-28 11.57 11.66 11.57 11.66 0.0M
2023-02-27 11.69 11.69 11.69 11.69 0.0M
2023-02-24 11.84 11.84 11.84 11.84 0.0M
2023-02-23 11.89 11.96 11.89 11.93 0.0M
2023-02-22 11.82 11.82 11.82 11.82 0.0M
2023-02-21 11.98 11.98 11.98 11.98 0.0M
2023-02-20 12.01 12.06 12.01 12.06 0.0M
2023-02-17 12.00 12.05 12.00 12.05 0.0M
2023-02-16 12.12 12.13 12.03 12.13 0.0M
2023-02-15 11.96 11.96 11.96 11.96 0.0M
2023-02-14 12.09 12.09 12.09 12.09 0.0M
2023-02-13 12.05 12.05 12.05 12.05 0.0M
2023-02-10 12.02 12.08 12.02 12.08 0.0M
2023-02-09 12.15 12.15 12.15 12.15 0.0M
2023-02-08 12.13 12.13 12.13 12.13 0.0M
2023-02-07 12.07 12.07 12.07 12.07 0.0M
2023-02-06 11.96 11.96 11.96 11.96 0.0M
2023-02-03 12.13 12.13 12.13 12.13 0.0M
2023-02-02 12.13 12.27 12.13 12.27 0.0M
2023-02-01 12.22 12.22 12.22 12.22 0.0M
2023-01-31 12.15 12.19 12.15 12.19 0.0M
2023-01-30 12.21 12.21 12.21 12.21 0.0M
2023-01-27 12.38 12.38 12.38 12.38 0.0M
2023-01-26 12.37 12.53 12.37 12.53 0.0M
2023-01-25 12.29 12.29 12.29 12.29 0.0M
2023-01-24 12.32 12.34 12.32 12.34 0.0M
2023-01-23 12.29 12.29 12.29 12.29 0.0M
2023-01-20 12.24 12.24 12.24 12.24 0.0M