81,100$
-0,37%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 70,48 | 71,10 | 70,48 | 71,10 | 1,07% | 17.620,00 |
| 02.05.2024 | 69,98 | 70,50 | 69,98 | 70,35 | 3,00% | 2.364,00 |
| 01.05.2024 | 68,43 | 69,14 | 68,30 | 68,30 | -0,28% | 4.730,00 |
| 30.04.2024 | 68,51 | 68,92 | 68,33 | 68,49 | -1,27% | 11.666,00 |
| 29.04.2024 | 68,95 | 69,37 | 68,91 | 69,37 | 0,90% | 13.073,00 |
| 26.04.2024 | 68,79 | 68,79 | 68,43 | 68,75 | 1,24% | 28.994,00 |
| 25.04.2024 | 67,11 | 68,17 | 67,11 | 67,91 | 0,21% | 119.574,00 |
| 24.04.2024 | 67,93 | 67,93 | 67,46 | 67,77 | 0,79% | 55.612,00 |
| 23.04.2024 | 66,84 | 67,57 | 66,84 | 67,24 | 0,60% | 30.625,00 |
| 22.04.2024 | 66,20 | 66,84 | 66,20 | 66,84 | 1,60% | 6.081,00 |
| 19.04.2024 | 66,11 | 66,23 | 65,67 | 65,79 | -0,71% | 10.783,00 |
| 18.04.2024 | 66,33 | 66,68 | 66,18 | 66,26 | 0,55% | 21.058,00 |
| 17.04.2024 | 66,41 | 66,42 | 65,90 | 65,90 | -0,15% | 18.192,00 |
| 16.04.2024 | 66,11 | 66,50 | 65,94 | 66,00 | -1,26% | 29.156,00 |
| 15.04.2024 | 67,73 | 67,73 | 66,82 | 66,84 | -0,74% | 27.259,00 |
| 12.04.2024 | 67,88 | 67,88 | 67,17 | 67,34 | -2,62% | 11.728,00 |
| 11.04.2024 | 69,04 | 69,15 | 68,59 | 69,15 | 1,04% | 12.418,00 |
| 10.04.2024 | 68,74 | 68,74 | 68,03 | 68,44 | -1,55% | 15.716,00 |
| 09.04.2024 | 69,42 | 69,52 | 69,01 | 69,52 | 1,15% | 52.336,00 |
| 08.04.2024 | 68,98 | 69,30 | 68,73 | 68,73 | 0,38% | 267.100,00 |
| 05.04.2024 | 68,23 | 68,63 | 68,20 | 68,47 | 0,15% | 61.595,00 |
| 04.04.2024 | 69,37 | 69,37 | 68,17 | 68,37 | -0,49% | 58.498,00 |
| 03.04.2024 | 68,32 | 68,92 | 68,32 | 68,71 | -0,30% | 12.758,00 |
| 02.04.2024 | 68,97 | 69,02 | 68,72 | 68,92 | 0,72% | 28.814,00 |
| 01.04.2024 | 68,46 | 69,07 | 68,25 | 68,43 | 0,47% | 108.007,00 |
| 28.03.2024 | 68,37 | 68,44 | 68,11 | 68,11 | 0,07% | 14.501,00 |
| 27.03.2024 | 67,97 | 68,14 | 67,75 | 68,06 | 0,13% | 60.030,00 |
| 26.03.2024 | 68,39 | 68,39 | 67,97 | 67,97 | -0,04% | 5.687,00 |
| 25.03.2024 | 67,81 | 68,21 | 67,81 | 68,00 | 0,34% | 36.496,00 |
| 22.03.2024 | 68,03 | 68,10 | 67,60 | 67,77 | -0,79% | 14.443,00 |
| 21.03.2024 | 68,76 | 68,86 | 68,23 | 68,31 | -0,04% | 26.232,00 |
| 20.03.2024 | 67,48 | 68,34 | 67,48 | 68,34 | 1,36% | 73.761,00 |
| 19.03.2024 | 67,31 | 67,64 | 67,09 | 67,42 | -0,62% | 171.401,00 |
| 18.03.2024 | 68,00 | 68,31 | 67,76 | 67,84 | 0,50% | 25.746,00 |
| 15.03.2024 | 67,70 | 67,83 | 67,50 | 67,50 | -0,97% | 27.180,00 |
| 14.03.2024 | 68,48 | 68,48 | 67,86 | 68,16 | -0,61% | 31.288,00 |
| 13.03.2024 | 68,71 | 68,74 | 68,37 | 68,58 | -0,48% | 76.007,00 |
| 12.03.2024 | 68,48 | 69,00 | 68,44 | 68,91 | 1,23% | 26.743,00 |
| 11.03.2024 | 67,91 | 68,20 | 67,84 | 68,07 | 0,61% | 19.363,00 |
| 08.03.2024 | 68,28 | 68,29 | 67,66 | 67,66 | -0,07% | 13.135,00 |
| 07.03.2024 | 67,22 | 67,88 | 67,22 | 67,71 | 0,82% | 64.392,00 |
| 06.03.2024 | 67,15 | 67,35 | 67,12 | 67,16 | 1,60% | 8.124,00 |
| 05.03.2024 | 66,33 | 66,56 | 66,03 | 66,10 | -0,96% | 19.297,00 |
| 04.03.2024 | 66,99 | 67,14 | 66,74 | 66,74 | -0,10% | 19.084,00 |
| 01.03.2024 | 66,48 | 66,90 | 66,36 | 66,81 | 1,47% | 5.534,00 |
| 29.02.2024 | 66,15 | 66,30 | 65,84 | 65,84 | 0,24% | 33.568,00 |
| 28.02.2024 | 65,89 | 65,91 | 65,64 | 65,68 | -1,29% | 12.664,00 |
| 27.02.2024 | 66,70 | 66,77 | 66,54 | 66,54 | -0,24% | 107.472,00 |
| 26.02.2024 | 66,56 | 66,70 | 66,51 | 66,70 | -0,22% | 5.253,00 |
| 23.02.2024 | 66,82 | 67,10 | 66,65 | 66,85 | 0,10% | 110.572,00 |
| 22.02.2024 | 66,57 | 66,84 | 66,47 | 66,78 | 1,30% | 14.080,00 |
| 21.02.2024 | 65,98 | 66,07 | 65,67 | 65,92 | 0,43% | 41.144,00 |
| 20.02.2024 | 65,92 | 66,07 | 65,48 | 65,64 | 0,06% | 17.092,00 |
| 16.02.2024 | 65,61 | 66,09 | 65,60 | 65,60 | 0,32% | 11.114,00 |
| 15.02.2024 | 65,15 | 65,42 | 65,15 | 65,39 | 0,29% | 23.094,00 |
| 14.02.2024 | 64,85 | 65,38 | 64,85 | 65,20 | 1,67% | 25.664,00 |
| 13.02.2024 | 64,48 | 64,89 | 64,06 | 64,13 | -2,08% | 21.494,00 |
| 12.02.2024 | 65,30 | 65,75 | 65,30 | 65,49 | 0,80% | 5.259,00 |
| 09.02.2024 | 64,67 | 65,15 | 64,32 | 64,97 | 0,53% | 21.155,00 |
| 08.02.2024 | 64,64 | 64,83 | 64,41 | 64,63 | -0,49% | 14.462,00 |
| 07.02.2024 | 64,93 | 65,11 | 64,65 | 64,95 | 0,09% | 123.099,00 |
| 06.02.2024 | 64,47 | 65,00 | 64,29 | 64,89 | 2,56% | 24.467,00 |
| 05.02.2024 | 63,19 | 63,46 | 62,95 | 63,27 | 0,17% | 57.140,00 |
| 02.02.2024 | 62,98 | 63,18 | 62,82 | 63,16 | -0,06% | 44.912,00 |
| 01.02.2024 | 63,10 | 63,29 | 62,89 | 63,20 | 0,93% | 10.109,00 |
| 31.01.2024 | 62,82 | 63,18 | 62,52 | 62,62 | -0,73% | 41.991,00 |
| 30.01.2024 | 63,05 | 63,08 | 62,75 | 63,08 | -0,99% | 59.411,00 |
| 29.01.2024 | 63,78 | 63,84 | 63,26 | 63,71 | 0,28% | 49.371,00 |
| 26.01.2024 | 63,59 | 63,69 | 63,52 | 63,53 | -0,38% | 3.864,00 |
| 25.01.2024 | 63,88 | 64,08 | 63,39 | 63,77 | 0,25% | 31.007,00 |
| 24.01.2024 | 63,90 | 64,21 | 63,49 | 63,61 | 1,16% | 49.094,00 |
| 23.01.2024 | 62,49 | 62,99 | 62,49 | 62,88 | 1,03% | 102.295,00 |
| 22.01.2024 | 61,97 | 62,39 | 61,93 | 62,24 | -1,03% | 26.689,00 |
| 19.01.2024 | 62,58 | 62,93 | 62,14 | 62,89 | 1,23% | 15.341,00 |
| 18.01.2024 | 62,02 | 62,32 | 61,89 | 62,12 | 0,86% | 32.879,00 |
| 17.01.2024 | 61,02 | 61,59 | 61,02 | 61,59 | -1,36% | 60.546,00 |
| 16.01.2024 | 63,03 | 63,16 | 62,25 | 62,44 | -2,59% | 184.672,00 |
| 12.01.2024 | 64,07 | 64,60 | 64,04 | 64,10 | 0,52% | 104.583,00 |
| 11.01.2024 | 63,80 | 64,01 | 63,45 | 63,77 | 0,52% | 28.458,00 |
| 10.01.2024 | 63,54 | 63,74 | 63,30 | 63,44 | -0,16% | 26.416,00 |
| 09.01.2024 | 63,57 | 63,85 | 63,13 | 63,54 | -1,44% | 76.624,00 |
| 08.01.2024 | 63,73 | 64,58 | 63,73 | 64,47 | -0,56% | 68.055,00 |
| 05.01.2024 | 64,76 | 65,14 | 64,51 | 64,83 | 0,42% | 57.180,00 |
| 04.01.2024 | 64,75 | 65,01 | 64,56 | 64,56 | -0,66% | 16.040,00 |
| 03.01.2024 | 64,52 | 64,99 | 64,50 | 64,99 | 0,09% | 11.887,00 |
| 02.01.2024 | 65,30 | 65,30 | 64,90 | 64,93 | -1,78% | 62.977,00 |
| 29.12.2023 | 66,18 | 66,49 | 65,96 | 66,11 | -0,36% | 9.184,00 |
| 28.12.2023 | 66,05 | 66,53 | 66,04 | 66,35 | 1,13% | 253.184,00 |
| 27.12.2023 | 65,18 | 65,61 | 64,99 | 65,61 | 0,66% | 24.966,00 |
| 26.12.2023 | 65,45 | 65,45 | 64,71 | 65,18 | 0,74% | 10.550,00 |
| 22.12.2023 | 64,40 | 64,87 | 64,31 | 64,70 | -0,25% | 29.393,00 |
| 21.12.2023 | 63,81 | 65,27 | 63,81 | 64,86 | 2,06% | 436.236,00 |
| 20.12.2023 | 64,38 | 64,41 | 63,25 | 63,55 | -3,18% | 150.422,00 |
| 19.12.2023 | 65,65 | 66,05 | 65,57 | 65,64 | 0,72% | 365.349,00 |
| 18.12.2023 | 65,43 | 65,59 | 65,06 | 65,17 | -0,81% | 15.600,00 |
| 15.12.2023 | 65,05 | 65,99 | 64,88 | 65,70 | -0,12% | 32.321,00 |
| 14.12.2023 | 65,46 | 65,99 | 65,46 | 65,78 | 1,03% | 36.009,00 |
| 13.12.2023 | 64,30 | 65,29 | 63,83 | 65,11 | 0,45% | 19.304,00 |
| 12.12.2023 | 64,51 | 64,93 | 64,13 | 64,82 | 0,40% | 12.293,00 |
| 11.12.2023 | 64,06 | 64,71 | 64,06 | 64,56 | 0,44% | 6.122,00 |