Echtzeitkurs iShares MSCI Europe Financials ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI Europe Financials ETF ETF
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 18,70 | 18,85 | 18,68 | 18,73 | -1,27% | - |
25.02.2021 | 19,48 | 19,48 | 18,95 | 18,97 | -1,12% | - |
24.02.2021 | 19,19 | 19,19 | 19,19 | 19,19 | 1,35% | - |
23.02.2021 | 18,93 | 18,98 | 18,85 | 18,93 | 0,53% | - |
22.02.2021 | 18,77 | 18,90 | 18,76 | 18,83 | 1,18% | - |
19.02.2021 | 18,73 | 18,76 | 18,61 | 18,61 | 1,14% | - |
18.02.2021 | 18,33 | 18,47 | 18,31 | 18,40 | -1,13% | - |
17.02.2021 | 18,52 | 18,64 | 18,50 | 18,61 | -1,01% | - |
16.02.2021 | 18,78 | 18,81 | 18,73 | 18,80 | 2,62% | - |
12.02.2021 | 18,23 | 18,32 | 18,20 | 18,32 | 1,05% | - |
11.02.2021 | 18,17 | 18,18 | 18,06 | 18,13 | 0,08% | - |
10.02.2021 | 18,22 | 18,23 | 0,00 | 18,12 | 0,06% | - |
09.02.2021 | 18,00 | 18,17 | 17,98 | 18,11 | 0,44% | - |
08.02.2021 | 18,01 | 18,03 | 17,92 | 18,03 | 0,90% | - |
05.02.2021 | 17,81 | 17,92 | 17,80 | 17,87 | 1,13% | - |
04.02.2021 | 17,71 | 17,73 | 17,66 | 17,67 | 1,03% | - |
03.02.2021 | 17,40 | 17,50 | 17,39 | 17,49 | 0,34% | - |
02.02.2021 | 17,30 | 17,43 | 17,30 | 17,43 | 2,14% | - |
01.02.2021 | 17,07 | 17,07 | 17,06 | 17,06 | 1,16% | - |
29.01.2021 | 17,05 | 17,09 | 16,78 | 16,87 | -2,37% | - |
28.01.2021 | 17,27 | 17,40 | 17,26 | 17,28 | 1,11% | - |
27.01.2021 | 17,17 | 17,51 | 17,05 | 17,09 | -2,84% | - |
26.01.2021 | 17,65 | 17,66 | 17,52 | 17,59 | 1,15% | - |
25.01.2021 | 17,42 | 17,42 | 17,23 | 17,39 | -2,25% | - |
22.01.2021 | 17,71 | 17,80 | 17,67 | 17,79 | -1,69% | - |
21.01.2021 | 18,02 | 18,09 | 17,92 | 18,09 | 0,75% | - |
20.01.2021 | 17,89 | 17,96 | 17,86 | 17,96 | 0,34% | - |
19.01.2021 | 17,90 | 17,93 | 17,87 | 17,90 | 0,00% | - |
15.01.2021 | 17,78 | 17,96 | 17,76 | 17,90 | -1,84% | - |
14.01.2021 | 18,18 | 18,26 | 18,14 | 18,23 | 1,08% | - |
13.01.2021 | 18,14 | 18,15 | 18,01 | 18,04 | -1,23% | - |
12.01.2021 | 18,26 | 18,26 | 18,26 | 18,26 | 0,91% | - |
11.01.2021 | 18,04 | 18,13 | 17,99 | 18,10 | -1,42% | - |
08.01.2021 | 18,27 | 18,37 | 18,16 | 18,36 | -0,22% | - |
07.01.2021 | 18,38 | 18,46 | 18,34 | 18,40 | 0,05% | - |
06.01.2021 | 18,38 | 18,48 | 18,30 | 18,39 | 4,55% | - |
05.01.2021 | 17,48 | 17,68 | 17,45 | 17,59 | 0,72% | - |
04.01.2021 | 17,54 | 17,59 | 17,37 | 17,46 | -0,43% | - |
31.12.2020 | 17,51 | 17,54 | 17,44 | 17,54 | -0,34% | - |
30.12.2020 | 17,73 | 17,75 | 17,60 | 17,60 | 0,00% | - |
29.12.2020 | 17,69 | 17,73 | 17,58 | 17,60 | -0,03% | - |
28.12.2020 | 17,73 | 17,73 | 17,57 | 17,60 | 0,60% | - |
24.12.2020 | 17,55 | 17,77 | 17,16 | 17,50 | -0,23% | - |
23.12.2020 | 17,44 | 17,54 | 17,43 | 17,54 | 2,81% | - |
22.12.2020 | 17,10 | 17,15 | 17,02 | 17,06 | -0,18% | - |
21.12.2020 | 16,74 | 17,15 | 16,74 | 17,09 | -2,46% | - |
18.12.2020 | 17,53 | 17,55 | 17,44 | 17,52 | -0,85% | - |
17.12.2020 | 17,74 | 17,75 | 17,65 | 17,67 | 0,45% | - |
16.12.2020 | 17,53 | 17,60 | 17,46 | 17,59 | 0,69% | - |
15.12.2020 | 17,30 | 17,55 | 15,80 | 17,47 | 1,63% | - |
14.12.2020 | 17,33 | 17,41 | 17,17 | 17,19 | 0,35% | - |
11.12.2020 | 17,13 | 17,15 | 17,01 | 17,13 | -1,89% | - |
10.12.2020 | 17,30 | 17,48 | 17,30 | 17,46 | -0,85% | - |
09.12.2020 | 17,70 | 17,70 | 17,47 | 17,61 | 0,43% | - |
08.12.2020 | 17,50 | 17,61 | 17,49 | 17,53 | -0,43% | - |
07.12.2020 | 17,61 | 17,68 | 17,56 | 17,61 | -1,40% | - |
04.12.2020 | 17,89 | 17,90 | 17,80 | 17,86 | 0,79% | - |
03.12.2020 | 17,83 | 17,86 | 17,70 | 17,72 | 0,06% | - |
02.12.2020 | 17,61 | 17,73 | 17,60 | 17,71 | 1,08% | - |
01.12.2020 | 17,36 | 17,54 | 17,36 | 17,52 | 3,52% | - |
30.11.2020 | 17,21 | 17,22 | 16,92 | 16,92 | -2,37% | - |
27.11.2020 | 17,29 | 17,36 | 17,27 | 17,33 | -0,12% | - |
25.11.2020 | 17,33 | 17,37 | 17,33 | 17,35 | -0,66% | - |
24.11.2020 | 17,30 | 17,47 | 17,27 | 17,47 | 3,74% | - |
23.11.2020 | 16,83 | 16,94 | 16,79 | 16,84 | 0,69% | - |
20.11.2020 | 16,71 | 16,76 | 16,68 | 16,72 | -0,59% | - |
19.11.2020 | 16,63 | 16,86 | 16,62 | 16,82 | 0,87% | - |
18.11.2020 | 16,88 | 16,88 | 16,68 | 16,68 | -0,21% | - |
17.11.2020 | 16,72 | 16,72 | 16,71 | 16,71 | 0,75% | - |
16.11.2020 | 16,56 | 16,62 | 16,50 | 16,59 | 2,06% | - |
13.11.2020 | 16,15 | 16,29 | 16,12 | 16,25 | 2,88% | - |
12.11.2020 | 15,93 | 16,00 | 15,76 | 15,80 | -2,17% | - |
11.11.2020 | 16,14 | 16,15 | 16,13 | 16,15 | -0,06% | - |
10.11.2020 | 16,18 | 16,24 | 16,11 | 16,16 | 3,06% | - |
09.11.2020 | 15,68 | 15,68 | 15,68 | 15,68 | 8,14% | - |
06.11.2020 | 14,54 | 14,55 | 14,47 | 14,50 | 0,42% | - |
05.11.2020 | 14,41 | 14,49 | 14,37 | 14,44 | 2,56% | - |
04.11.2020 | 14,12 | 14,23 | 14,08 | 14,08 | -0,57% | - |
03.11.2020 | 14,08 | 14,20 | 14,05 | 14,16 | 5,05% | - |
02.11.2020 | 13,47 | 13,53 | 0,00 | 13,48 | 1,97% | - |
30.10.2020 | 13,24 | 13,27 | 13,14 | 13,22 | -0,15% | - |
29.10.2020 | 13,15 | 13,30 | 13,10 | 13,24 | 0,38% | - |
28.10.2020 | 13,28 | 13,35 | 13,13 | 13,19 | -3,86% | - |
27.10.2020 | 13,72 | 13,72 | 13,72 | 13,72 | -2,35% | - |
26.10.2020 | 14,11 | 14,12 | 13,95 | 14,05 | -1,89% | - |
23.10.2020 | 14,33 | 14,33 | 14,22 | 14,32 | 1,71% | - |
22.10.2020 | 13,99 | 14,11 | 13,93 | 14,08 | 0,43% | - |
21.10.2020 | 14,15 | 14,18 | 14,02 | 14,02 | -0,85% | - |
20.10.2020 | 14,28 | 14,30 | 14,14 | 14,14 | 1,36% | - |
19.10.2020 | 14,06 | 14,17 | 13,93 | 13,95 | 0,29% | - |
16.10.2020 | 13,89 | 13,96 | 13,88 | 13,91 | 1,02% | - |
15.10.2020 | 13,68 | 13,77 | 13,65 | 13,77 | -1,50% | - |
14.10.2020 | 14,12 | 14,13 | 13,97 | 13,98 | -0,50% | - |
13.10.2020 | 14,13 | 14,14 | 14,00 | 14,05 | -2,90% | - |
12.10.2020 | 14,41 | 14,48 | 14,40 | 14,47 | 0,49% | - |
09.10.2020 | 14,40 | 14,43 | 14,34 | 14,40 | 0,07% | - |
08.10.2020 | 14,37 | 14,42 | 14,32 | 14,39 | 0,98% | - |
07.10.2020 | 14,25 | 14,26 | 14,19 | 14,25 | 0,56% | - |
06.10.2020 | 14,31 | 14,41 | 14,13 | 14,17 | 0,11% | - |
05.10.2020 | 14,15 | 14,15 | 14,15 | 14,15 | 2,20% | - |