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