Echtzeitkurs iShares MSCI All Country Asia ex Japan ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI All Country Asia ex Japan ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 93,92 | 95,29 | 93,91 | 94,70 | -1,26% | - |
| 25.02.2021 | 97,73 | 97,84 | 95,77 | 95,91 | -1,77% | - |
| 24.02.2021 | 96,82 | 97,80 | 96,76 | 97,64 | -1,19% | - |
| 23.02.2021 | 98,07 | 99,16 | 97,64 | 98,82 | 0,63% | - |
| 22.02.2021 | 99,03 | 99,16 | 98,20 | 98,21 | -2,93% | - |
| 19.02.2021 | 101,40 | 101,70 | 100,87 | 101,17 | 0,74% | - |
| 18.02.2021 | 99,48 | 100,60 | 99,38 | 100,42 | -1,52% | - |
| 17.02.2021 | 101,81 | 102,15 | 101,39 | 101,97 | 0,17% | - |
| 16.02.2021 | 102,40 | 102,45 | 101,61 | 101,79 | 0,18% | - |
| 12.02.2021 | 101,47 | 101,95 | 101,34 | 101,61 | -0,03% | - |
| 11.02.2021 | 101,70 | 102,06 | 101,31 | 101,64 | 1,22% | - |
| 10.02.2021 | 100,24 | 100,71 | 99,82 | 100,42 | 0,37% | - |
| 09.02.2021 | 99,70 | 100,22 | 99,52 | 100,04 | 1,01% | - |
| 08.02.2021 | 98,83 | 99,11 | 98,53 | 99,04 | 0,36% | - |
| 05.02.2021 | 98,13 | 98,73 | 98,13 | 98,69 | 0,72% | - |
| 04.02.2021 | 97,97 | 97,98 | 97,95 | 97,98 | -0,15% | - |
| 03.02.2021 | 97,63 | 98,31 | 97,62 | 98,13 | 0,58% | - |
| 02.02.2021 | 97,58 | 97,59 | 97,56 | 97,56 | 1,36% | - |
| 01.02.2021 | 95,58 | 96,33 | 95,34 | 96,25 | 2,84% | - |
| 29.01.2021 | 94,39 | 94,48 | 93,12 | 93,59 | -2,47% | - |
| 28.01.2021 | 95,34 | 96,34 | 95,28 | 95,96 | 0,54% | - |
| 27.01.2021 | 96,24 | 96,44 | 95,42 | 95,45 | -2,82% | - |
| 26.01.2021 | 98,15 | 98,22 | 98,15 | 98,22 | -0,88% | - |
| 25.01.2021 | 99,42 | 99,45 | 98,26 | 99,09 | 0,93% | - |
| 22.01.2021 | 97,83 | 98,41 | 97,75 | 98,18 | -0,86% | - |
| 21.01.2021 | 98,99 | 99,03 | 98,95 | 99,03 | 0,50% | - |
| 20.01.2021 | 98,48 | 98,62 | 98,03 | 98,53 | 1,94% | - |
| 19.01.2021 | 96,81 | 96,95 | 96,47 | 96,66 | 2,00% | - |
| 15.01.2021 | 94,60 | 95,14 | 94,53 | 94,76 | -1,00% | - |
| 14.01.2021 | 96,09 | 96,48 | 95,70 | 95,72 | 0,63% | - |
| 13.01.2021 | 94,89 | 95,53 | 94,77 | 95,13 | 0,38% | - |
| 12.01.2021 | 94,72 | 95,04 | 94,49 | 94,77 | 0,64% | - |
| 11.01.2021 | 94,24 | 94,40 | 94,05 | 94,17 | -0,86% | - |
| 08.01.2021 | 93,87 | 95,06 | 93,85 | 94,99 | 2,61% | - |
| 07.01.2021 | 91,94 | 92,67 | 91,92 | 92,57 | 0,94% | - |
| 06.01.2021 | 91,70 | 91,70 | 91,70 | 91,70 | -1,00% | - |
| 05.01.2021 | 92,05 | 92,73 | 91,93 | 92,63 | 2,49% | - |
| 04.01.2021 | 91,24 | 91,24 | 90,06 | 90,38 | 0,81% | - |
| 31.12.2020 | 89,46 | 89,67 | 89,10 | 89,65 | -0,03% | - |
| 30.12.2020 | 89,77 | 89,94 | 89,62 | 89,68 | 1,81% | - |
| 29.12.2020 | 88,08 | 88,08 | 88,08 | 88,08 | 1,33% | - |
| 28.12.2020 | 86,98 | 87,17 | 86,88 | 86,93 | 4,04% | - |
| 24.12.2020 | 86,56 | 89,08 | 83,09 | 83,55 | -4,11% | - |
| 23.12.2020 | 87,04 | 87,23 | 87,02 | 87,14 | 1,11% | - |
| 22.12.2020 | 86,35 | 86,46 | 86,03 | 86,18 | -0,87% | - |
| 21.12.2020 | 86,48 | 87,19 | 86,47 | 86,94 | -0,96% | - |
| 18.12.2020 | 87,75 | 87,90 | 87,57 | 87,78 | -0,29% | - |
| 17.12.2020 | 87,89 | 88,05 | 87,73 | 88,04 | 0,46% | - |
| 16.12.2020 | 87,54 | 87,76 | 87,32 | 87,64 | 0,54% | - |
| 15.12.2020 | 86,80 | 87,21 | 86,60 | 87,17 | 0,62% | - |
| 14.12.2020 | 86,63 | 86,63 | 86,63 | 86,63 | -1,01% | - |
| 11.12.2020 | 87,72 | 87,74 | 87,37 | 87,51 | -0,70% | - |
| 10.12.2020 | 87,77 | 88,23 | 87,75 | 88,13 | 0,98% | - |
| 09.12.2020 | 87,27 | 87,27 | 87,27 | 87,27 | 2,16% | - |
| 08.12.2020 | 87,92 | 87,98 | 85,42 | 85,43 | -2,77% | - |
| 07.12.2020 | 88,06 | 88,14 | 87,68 | 87,86 | -0,14% | - |
| 04.12.2020 | 87,72 | 88,03 | 87,72 | 87,99 | 1,14% | - |
| 03.12.2020 | 87,48 | 87,56 | 86,95 | 87,00 | 0,77% | - |
| 02.12.2020 | 86,29 | 86,34 | 86,16 | 86,33 | 0,09% | - |
| 01.12.2020 | 86,17 | 86,55 | 86,03 | 86,26 | 1,56% | - |
| 30.11.2020 | 85,46 | 85,46 | 84,93 | 84,93 | 1,58% | - |
| 27.11.2020 | 87,36 | 89,21 | 82,30 | 83,61 | -3,12% | - |
| 25.11.2020 | 86,15 | 86,36 | 86,06 | 86,30 | -0,81% | - |
| 24.11.2020 | 86,37 | 87,02 | 86,32 | 87,01 | 1,21% | - |
| 23.11.2020 | 85,82 | 86,19 | 85,76 | 85,97 | 0,20% | - |
| 20.11.2020 | 85,63 | 86,01 | 85,57 | 85,80 | 0,82% | - |
| 19.11.2020 | 85,01 | 85,22 | 84,89 | 85,10 | 0,08% | - |
| 18.11.2020 | 85,20 | 85,45 | 84,97 | 85,04 | -0,08% | - |
| 17.11.2020 | 85,13 | 85,13 | 85,10 | 85,11 | -0,16% | - |
| 16.11.2020 | 85,51 | 85,67 | 85,08 | 85,25 | 1,03% | - |
| 13.11.2020 | 84,38 | 84,38 | 84,38 | 84,38 | 1,49% | - |
| 12.11.2020 | 84,09 | 84,25 | 83,04 | 83,14 | -0,69% | - |
| 11.11.2020 | 83,69 | 83,72 | 83,69 | 83,72 | 0,56% | - |
| 10.11.2020 | 83,18 | 83,74 | 82,78 | 83,25 | -1,16% | - |
| 09.11.2020 | 84,23 | 84,23 | 84,23 | 84,23 | 0,40% | - |
| 06.11.2020 | 83,34 | 84,10 | 83,34 | 83,89 | 0,21% | - |
| 05.11.2020 | 83,39 | 84,01 | 83,03 | 83,72 | 1,55% | - |
| 04.11.2020 | 81,52 | 82,82 | 81,44 | 82,44 | 3,14% | - |
| 03.11.2020 | 79,61 | 80,20 | 79,55 | 79,93 | 0,64% | - |
| 02.11.2020 | 79,67 | 79,75 | 79,07 | 79,42 | 1,28% | - |
| 30.10.2020 | 78,98 | 79,12 | 78,25 | 78,42 | -1,67% | - |
| 29.10.2020 | 79,60 | 79,99 | 79,36 | 79,75 | 1,17% | - |
| 28.10.2020 | 78,82 | 78,82 | 78,82 | 78,82 | -2,03% | - |
| 27.10.2020 | 80,46 | 80,46 | 80,44 | 80,45 | 0,76% | - |
| 26.10.2020 | 80,16 | 80,22 | 79,26 | 79,85 | -1,19% | - |
| 23.10.2020 | 80,16 | 80,81 | 80,02 | 80,81 | 0,59% | - |
| 22.10.2020 | 80,48 | 80,52 | 80,01 | 80,33 | -0,12% | - |
| 21.10.2020 | 0,00 | 80,87 | 0,00 | 80,43 | 0,22% | - |
| 20.10.2020 | 80,22 | 80,65 | 80,00 | 80,25 | 0,90% | - |
| 19.10.2020 | 80,12 | 80,12 | 79,35 | 79,54 | -0,23% | - |
| 16.10.2020 | 79,67 | 79,95 | 79,62 | 79,72 | 0,55% | - |
| 15.10.2020 | 0,00 | 79,43 | 0,00 | 79,29 | -0,99% | - |
| 14.10.2020 | 80,68 | 80,73 | 80,03 | 80,08 | -0,76% | - |
| 13.10.2020 | 80,54 | 80,78 | 80,31 | 80,70 | -0,26% | - |
| 12.10.2020 | 80,64 | 81,07 | 80,60 | 80,91 | 0,96% | - |
| 09.10.2020 | 79,79 | 80,31 | 79,78 | 80,14 | 0,60% | - |
| 08.10.2020 | 79,44 | 79,78 | 79,30 | 79,66 | 0,46% | - |
| 07.10.2020 | 79,21 | 79,43 | 78,86 | 79,30 | 1,45% | - |
| 06.10.2020 | 78,30 | 78,82 | 78,06 | 78,17 | 0,13% | - |
| 05.10.2020 | 78,05 | 78,06 | 78,05 | 78,06 | 1,09% | - |