Echtzeitkurs iShares MSCI Emerging Markets Asia ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI Emerging Markets Asia ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 91,51 | 95,64 | 91,35 | 94,42 | -1,26% | - |
| 25.02.2021 | 95,22 | 97,76 | 93,07 | 95,62 | 0,61% | - |
| 24.02.2021 | 95,43 | 97,24 | 94,75 | 95,04 | -2,73% | - |
| 23.02.2021 | 95,39 | 99,54 | 94,59 | 97,70 | 1,97% | - |
| 22.02.2021 | 96,69 | 98,42 | 95,26 | 95,81 | -2,86% | - |
| 19.02.2021 | 99,05 | 103,01 | 98,19 | 98,63 | 1,32% | - |
| 18.02.2021 | 96,78 | 99,91 | 95,59 | 97,35 | -2,14% | - |
| 17.02.2021 | 99,29 | 101,57 | 97,39 | 99,47 | 0,14% | - |
| 16.02.2021 | 99,99 | 101,84 | 97,43 | 99,34 | 0,27% | - |
| 12.02.2021 | 98,96 | 101,14 | 97,10 | 99,07 | -1,89% | - |
| 11.02.2021 | 99,11 | 101,13 | 97,13 | 100,98 | 3,69% | - |
| 10.02.2021 | 97,69 | 100,18 | 96,01 | 97,39 | 0,07% | - |
| 09.02.2021 | 97,05 | 100,54 | 96,64 | 97,32 | 1,10% | - |
| 08.02.2021 | 96,17 | 98,02 | 95,30 | 96,27 | 0,32% | - |
| 05.02.2021 | 95,33 | 97,76 | 95,12 | 95,96 | 0,69% | - |
| 04.02.2021 | 95,20 | 97,25 | 94,67 | 95,30 | -0,19% | - |
| 03.02.2021 | 95,14 | 97,63 | 94,90 | 95,49 | 0,49% | - |
| 02.02.2021 | 94,70 | 97,04 | 93,06 | 95,02 | 1,49% | - |
| 01.02.2021 | 92,92 | 95,63 | 92,70 | 93,63 | 2,78% | - |
| 29.01.2021 | 91,82 | 93,48 | 89,40 | 91,09 | -2,47% | - |
| 28.01.2021 | 92,86 | 96,44 | 92,45 | 93,40 | 0,56% | - |
| 27.01.2021 | 93,61 | 95,64 | 91,26 | 92,88 | -4,39% | - |
| 26.01.2021 | 95,49 | 97,52 | 95,08 | 97,14 | 0,58% | - |
| 25.01.2021 | 96,77 | 97,94 | 95,39 | 96,58 | 1,04% | - |
| 22.01.2021 | 95,51 | 97,27 | 95,08 | 95,59 | -0,77% | - |
| 21.01.2021 | 96,34 | 96,47 | 96,33 | 96,33 | 0,42% | - |
| 20.01.2021 | 95,89 | 95,93 | 95,89 | 95,93 | 1,71% | - |
| 19.01.2021 | 94,37 | 96,30 | 93,73 | 94,32 | 2,04% | - |
| 15.01.2021 | 92,28 | 96,58 | 92,10 | 92,43 | -1,23% | - |
| 14.01.2021 | 94,09 | 96,04 | 93,37 | 93,59 | 0,79% | - |
| 13.01.2021 | 92,58 | 95,06 | 92,46 | 92,86 | 0,14% | - |
| 12.01.2021 | 92,51 | 94,50 | 92,12 | 92,73 | 0,86% | - |
| 11.01.2021 | 92,09 | 93,92 | 91,70 | 91,94 | -1,12% | - |
| 08.01.2021 | 91,61 | 94,70 | 90,88 | 92,98 | 2,57% | - |
| 07.01.2021 | 89,90 | 92,28 | 88,16 | 90,65 | 1,23% | - |
| 06.01.2021 | 89,80 | 91,98 | 88,46 | 89,55 | -0,84% | - |
| 05.01.2021 | 89,49 | 92,12 | 88,18 | 90,31 | 2,70% | - |
| 04.01.2021 | 88,98 | 90,45 | 87,70 | 87,94 | 0,78% | - |
| 31.12.2020 | 87,33 | 88,93 | 86,67 | 87,26 | 0,00% | - |
| 30.12.2020 | 87,26 | 89,21 | 87,05 | 87,26 | 1,61% | - |
| 29.12.2020 | 85,79 | 87,62 | 83,79 | 85,88 | 1,31% | - |
| 28.12.2020 | 84,23 | 84,77 | 84,23 | 84,77 | -4,18% | - |
| 24.12.2020 | 84,45 | 98,81 | 81,26 | 88,47 | 4,20% | - |
| 23.12.2020 | 84,81 | 86,75 | 84,58 | 84,90 | 1,01% | - |
| 22.12.2020 | 84,25 | 86,24 | 83,83 | 84,06 | -0,87% | - |
| 21.12.2020 | 84,23 | 86,11 | 84,23 | 84,80 | -1,12% | - |
| 18.12.2020 | 85,64 | 87,60 | 85,32 | 85,76 | -0,19% | - |
| 17.12.2020 | 85,65 | 87,62 | 85,47 | 85,92 | 0,47% | - |
| 16.12.2020 | 85,41 | 87,35 | 83,65 | 85,52 | 0,45% | - |
| 15.12.2020 | 85,02 | 86,89 | 84,41 | 85,13 | 0,53% | - |
| 14.12.2020 | 84,92 | 86,35 | 84,40 | 84,68 | -1,22% | - |
| 11.12.2020 | 85,76 | 87,49 | 85,20 | 85,73 | -0,40% | - |
| 10.12.2020 | 85,82 | 87,66 | 85,61 | 86,07 | 0,87% | - |
| 09.12.2020 | 85,99 | 87,90 | 83,89 | 85,33 | -6,62% | - |
| 08.12.2020 | 86,12 | 91,38 | 85,96 | 91,38 | 6,19% | - |
| 07.12.2020 | 86,29 | 87,87 | 85,83 | 86,05 | -0,26% | - |
| 04.12.2020 | 85,91 | 87,87 | 85,68 | 86,28 | 1,21% | - |
| 03.12.2020 | 85,81 | 87,51 | 84,89 | 85,24 | -0,98% | - |
| 02.12.2020 | 84,29 | 88,02 | 84,05 | 86,09 | 1,95% | - |
| 01.12.2020 | 84,28 | 85,25 | 84,07 | 84,44 | 1,82% | - |
| 30.11.2020 | 83,34 | 85,24 | 82,87 | 82,93 | -7,02% | - |
| 27.11.2020 | 85,15 | 89,20 | 81,83 | 89,20 | 3,82% | - |
| 25.11.2020 | 83,41 | 85,92 | 83,41 | 85,91 | 1,20% | - |
| 24.11.2020 | 84,34 | 86,47 | 83,17 | 84,89 | 1,08% | - |
| 23.11.2020 | 83,94 | 85,61 | 82,57 | 83,99 | 0,34% | - |
| 20.11.2020 | 83,47 | 85,36 | 83,27 | 83,70 | 0,87% | - |
| 19.11.2020 | 82,94 | 84,68 | 81,36 | 82,98 | -0,06% | - |
| 18.11.2020 | 83,07 | 85,04 | 82,86 | 83,03 | -1,83% | - |
| 17.11.2020 | 83,07 | 86,32 | 82,65 | 84,58 | 1,74% | - |
| 16.11.2020 | 83,22 | 85,07 | 82,84 | 83,14 | 0,84% | - |
| 13.11.2020 | 82,11 | 84,16 | 80,59 | 82,44 | 1,07% | - |
| 12.11.2020 | 82,34 | 83,93 | 80,25 | 81,57 | 0,30% | - |
| 11.11.2020 | 80,86 | 83,28 | 80,86 | 81,32 | 0,22% | - |
| 10.11.2020 | 81,70 | 83,01 | 79,79 | 81,15 | -1,30% | - |
| 09.11.2020 | 86,77 | 86,77 | 82,09 | 82,21 | 0,24% | - |
| 06.11.2020 | 80,99 | 83,54 | 79,83 | 82,02 | 0,62% | - |
| 05.11.2020 | 81,38 | 83,58 | 79,73 | 81,51 | 1,61% | - |
| 04.11.2020 | 79,08 | 82,55 | 78,68 | 80,22 | 2,66% | - |
| 03.11.2020 | 77,69 | 79,69 | 77,45 | 78,14 | 0,86% | - |
| 02.11.2020 | 77,82 | 81,25 | 76,14 | 77,47 | 0,99% | - |
| 30.10.2020 | 78,65 | 78,78 | 76,10 | 76,71 | -1,55% | - |
| 29.10.2020 | 77,52 | 79,57 | 77,32 | 77,92 | 1,62% | - |
| 28.10.2020 | 77,01 | 78,92 | 75,22 | 76,68 | -2,02% | - |
| 27.10.2020 | 78,26 | 78,26 | 78,26 | 78,26 | 0,61% | - |
| 26.10.2020 | 77,90 | 79,53 | 76,96 | 77,78 | -0,97% | - |
| 23.10.2020 | 77,99 | 80,02 | 76,64 | 78,55 | -1,10% | - |
| 22.10.2020 | 78,02 | 79,70 | 77,56 | 79,42 | -0,47% | - |
| 21.10.2020 | 78,53 | 79,96 | 76,47 | 79,79 | 2,35% | - |
| 20.10.2020 | 77,92 | 79,57 | 77,59 | 77,96 | 0,55% | - |
| 19.10.2020 | 77,68 | 79,19 | 76,82 | 77,53 | 0,23% | - |
| 16.10.2020 | 77,13 | 79,03 | 77,06 | 77,36 | -1,21% | - |
| 15.10.2020 | 76,77 | 78,32 | 75,19 | 78,30 | 1,31% | - |
| 14.10.2020 | 78,26 | 78,26 | 76,07 | 77,29 | -1,00% | - |
| 13.10.2020 | 77,79 | 78,21 | 76,23 | 78,07 | -0,41% | - |
| 12.10.2020 | 78,06 | 78,75 | 76,59 | 78,39 | 0,84% | - |
| 09.10.2020 | 75,59 | 79,48 | 75,59 | 77,74 | 0,58% | - |
| 08.10.2020 | 76,94 | 79,01 | 75,46 | 77,29 | 0,69% | - |
| 07.10.2020 | 77,19 | 77,19 | 75,22 | 76,76 | 1,13% | - |
| 06.10.2020 | 75,82 | 77,78 | 74,27 | 75,91 | -0,22% | - |
| 05.10.2020 | 77,13 | 79,06 | 73,90 | 76,07 | 1,65% | - |