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