66,690$
0,59%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 56,56 | 56,77 | 56,46 | 56,59 | 0,66% | 321.464,00 |
| 02.05.2024 | 55,77 | 56,22 | 55,63 | 56,22 | 1,50% | 1.527,00 |
| 01.05.2024 | 55,17 | 55,39 | 55,15 | 55,39 | 0,11% | 1.299,00 |
| 30.04.2024 | 55,90 | 55,90 | 55,33 | 55,33 | -1,43% | 1.822,00 |
| 29.04.2024 | 56,13 | 56,25 | 56,04 | 56,13 | 1,39% | 2.158,00 |
| 26.04.2024 | 55,31 | 55,56 | 55,28 | 55,36 | 0,62% | 2.426,00 |
| 25.04.2024 | 54,54 | 55,02 | 54,54 | 55,02 | -0,05% | 4.844,00 |
| 24.04.2024 | 55,34 | 55,34 | 54,90 | 55,05 | -0,92% | 59.742,00 |
| 23.04.2024 | 55,32 | 55,61 | 55,32 | 55,56 | 1,59% | 2.871,00 |
| 22.04.2024 | 54,49 | 54,75 | 54,42 | 54,69 | 1,13% | 2.791,00 |
| 19.04.2024 | 54,34 | 54,34 | 54,07 | 54,08 | -0,29% | 2.504,00 |
| 18.04.2024 | 54,20 | 54,39 | 54,20 | 54,24 | -0,26% | 5.135,00 |
| 17.04.2024 | 54,20 | 54,38 | 54,19 | 54,38 | 0,41% | 955,00 |
| 16.04.2024 | 54,20 | 54,24 | 53,93 | 54,16 | -0,66% | 3.465,00 |
| 15.04.2024 | 55,53 | 55,53 | 54,52 | 54,52 | -0,76% | 4.752,00 |
| 12.04.2024 | 55,21 | 55,21 | 54,94 | 54,94 | -2,31% | 1.090,00 |
| 11.04.2024 | 55,88 | 56,24 | 55,69 | 56,24 | 0,37% | 1.173,00 |
| 10.04.2024 | 55,97 | 56,16 | 55,81 | 56,03 | -1,51% | 2.456,00 |
| 09.04.2024 | 57,10 | 57,10 | 56,49 | 56,89 | 0,11% | 1.719,00 |
| 08.04.2024 | 56,98 | 56,98 | 56,83 | 56,83 | 0,61% | 821,00 |
| 05.04.2024 | 56,44 | 56,52 | 56,36 | 56,49 | 0,62% | 2.527,00 |
| 04.04.2024 | 56,87 | 57,01 | 56,13 | 56,14 | -0,95% | 4.668,00 |
| 03.04.2024 | 56,03 | 56,75 | 56,03 | 56,68 | 1,14% | 18.649,00 |
| 02.04.2024 | 56,06 | 56,23 | 55,87 | 56,04 | -0,62% | 5.795,00 |
| 01.04.2024 | 56,78 | 57,04 | 56,39 | 56,39 | -0,44% | 5.362,00 |
| 28.03.2024 | 56,82 | 56,82 | 56,64 | 56,64 | -0,19% | 6.493,00 |
| 27.03.2024 | 56,54 | 56,80 | 56,54 | 56,75 | 0,94% | 5.242,00 |
| 26.03.2024 | 56,39 | 56,47 | 56,22 | 56,22 | 0,20% | 7.395,00 |
| 25.03.2024 | 56,00 | 56,20 | 56,00 | 56,11 | 0,27% | 1.904,00 |
| 22.03.2024 | 56,23 | 56,23 | 55,96 | 55,96 | -0,64% | 2.495,00 |
| 21.03.2024 | 56,32 | 56,44 | 56,16 | 56,32 | -0,04% | 4.806,00 |
| 20.03.2024 | 55,65 | 56,34 | 55,65 | 56,34 | 1,20% | 2.554,00 |
| 19.03.2024 | 55,60 | 55,76 | 55,55 | 55,67 | 0,25% | 2.040,00 |
| 18.03.2024 | 55,91 | 56,00 | 55,53 | 55,53 | -0,45% | 3.901,00 |
| 15.03.2024 | 55,86 | 55,93 | 55,69 | 55,78 | 0,00% | 2.789,00 |
| 14.03.2024 | 56,01 | 56,01 | 55,67 | 55,78 | -0,64% | 4.083,00 |
| 13.03.2024 | 56,26 | 56,38 | 56,14 | 56,14 | 0,09% | 2.005,00 |
| 12.03.2024 | 55,81 | 56,12 | 55,81 | 56,09 | 0,63% | 4.855,00 |
| 11.03.2024 | 55,70 | 55,80 | 55,44 | 55,74 | -0,14% | 3.779,00 |
| 08.03.2024 | 56,13 | 56,13 | 55,79 | 55,82 | -0,30% | 17.104,00 |
| 07.03.2024 | 55,82 | 56,23 | 55,82 | 55,99 | 1,27% | 4.248,00 |
| 06.03.2024 | 55,28 | 55,51 | 55,28 | 55,29 | 1,23% | 2.431,00 |
| 05.03.2024 | 54,88 | 54,89 | 54,61 | 54,62 | -0,29% | 2.302,00 |
| 04.03.2024 | 54,83 | 55,17 | 54,78 | 54,78 | -0,76% | 10.460,00 |
| 01.03.2024 | 54,78 | 55,27 | 54,64 | 55,20 | 1,45% | 6.397,00 |
| 29.02.2024 | 54,70 | 54,70 | 54,19 | 54,41 | -0,02% | 7.834,00 |
| 28.02.2024 | 54,29 | 54,64 | 54,23 | 54,42 | -0,71% | 5.181,00 |
| 27.02.2024 | 54,75 | 54,86 | 54,67 | 54,81 | 0,16% | 3.603,00 |
| 26.02.2024 | 54,84 | 54,84 | 54,60 | 54,72 | 0,16% | 5.969,00 |
| 23.02.2024 | 54,75 | 54,89 | 54,62 | 54,63 | -0,44% | 5.200,00 |
| 22.02.2024 | 54,85 | 54,88 | 54,65 | 54,87 | 1,03% | 2.375,00 |
| 21.02.2024 | 54,17 | 54,31 | 54,17 | 54,31 | 0,18% | 7.022,00 |
| 20.02.2024 | 54,22 | 54,22 | 54,13 | 54,21 | -0,31% | 6.021,00 |
| 16.02.2024 | 54,30 | 54,61 | 54,30 | 54,38 | -0,18% | 2.810,00 |
| 15.02.2024 | 54,30 | 54,53 | 54,27 | 54,48 | 1,09% | 4.972,00 |
| 14.02.2024 | 53,65 | 53,89 | 53,58 | 53,89 | 1,83% | 2.337,00 |
| 13.02.2024 | 53,15 | 53,31 | 52,89 | 52,92 | -2,52% | 18.938,00 |
| 12.02.2024 | 54,06 | 54,29 | 54,06 | 54,29 | 0,84% | 6.206,00 |
| 09.02.2024 | 53,76 | 53,85 | 53,65 | 53,84 | 0,11% | 1.513,00 |
| 08.02.2024 | 53,77 | 53,90 | 53,71 | 53,78 | 0,30% | 5.582,00 |
| 07.02.2024 | 53,66 | 53,81 | 53,40 | 53,62 | -0,24% | 6.805,00 |
| 06.02.2024 | 53,29 | 53,82 | 53,23 | 53,75 | 0,92% | 10.961,00 |
| 05.02.2024 | 53,43 | 53,50 | 52,95 | 53,26 | -1,28% | 2.430,00 |
| 02.02.2024 | 54,02 | 54,02 | 53,83 | 53,95 | -1,30% | 1.269,00 |
| 01.02.2024 | 54,44 | 54,69 | 54,44 | 54,66 | 0,81% | 9.376,00 |
| 31.01.2024 | 54,75 | 54,81 | 54,15 | 54,22 | -0,60% | 7.080,00 |
| 30.01.2024 | 54,62 | 54,62 | 54,38 | 54,55 | -0,07% | 2.633,00 |
| 29.01.2024 | 54,20 | 54,59 | 54,13 | 54,59 | 0,09% | 2.982,00 |
| 26.01.2024 | 54,61 | 54,62 | 54,51 | 54,54 | 0,59% | 6.065,00 |
| 25.01.2024 | 54,06 | 54,22 | 53,98 | 54,22 | 0,69% | 6.469,00 |
| 24.01.2024 | 54,23 | 54,26 | 53,85 | 53,85 | 0,71% | 15.854,00 |
| 23.01.2024 | 53,53 | 53,53 | 53,26 | 53,47 | -0,22% | 1.491,00 |
| 22.01.2024 | 53,33 | 53,63 | 53,32 | 53,59 | 0,87% | 9.860,00 |
| 19.01.2024 | 52,87 | 53,14 | 52,68 | 53,13 | -0,28% | 10.849,00 |
| 18.01.2024 | 53,08 | 53,37 | 53,04 | 53,28 | 0,70% | 4.830,00 |
| 17.01.2024 | 52,42 | 52,91 | 52,42 | 52,91 | -0,92% | 4.429,00 |
| 16.01.2024 | 53,60 | 53,69 | 53,36 | 53,40 | -2,41% | 9.522,00 |
| 12.01.2024 | 54,94 | 54,96 | 54,61 | 54,72 | 0,39% | 4.597,00 |
| 11.01.2024 | 54,57 | 54,57 | 54,00 | 54,51 | -0,40% | 4.319,00 |
| 10.01.2024 | 54,57 | 54,73 | 54,57 | 54,73 | 0,39% | 3.096,00 |
| 09.01.2024 | 54,48 | 54,69 | 54,47 | 54,52 | -1,18% | 1.455,00 |
| 08.01.2024 | 54,53 | 55,17 | 54,53 | 55,17 | 1,70% | 2.317,00 |
| 05.01.2024 | 54,65 | 54,70 | 54,25 | 54,25 | -0,55% | 1.963,00 |
| 04.01.2024 | 54,24 | 54,75 | 54,24 | 54,55 | 0,78% | 3.497,00 |
| 03.01.2024 | 54,11 | 54,31 | 54,02 | 54,13 | -1,69% | 4.688,00 |
| 02.01.2024 | 55,40 | 55,40 | 55,03 | 55,06 | -2,03% | 13.991,00 |
| 29.12.2023 | 56,11 | 56,21 | 55,97 | 56,20 | 0,02% | 7.719,00 |
| 28.12.2023 | 56,38 | 56,51 | 56,17 | 56,19 | -0,69% | 19.342,00 |
| 27.12.2023 | 56,17 | 56,72 | 56,17 | 56,58 | 0,69% | 30.036,00 |
| 26.12.2023 | 55,69 | 56,29 | 55,69 | 56,19 | 0,79% | 4.842,00 |
| 22.12.2023 | 55,86 | 55,89 | 55,56 | 55,75 | 0,23% | 9.429,00 |
| 21.12.2023 | 55,40 | 55,62 | 55,16 | 55,62 | 1,59% | 4.543,00 |
| 20.12.2023 | 55,27 | 55,45 | 54,66 | 54,75 | -1,97% | 9.623,00 |
| 19.12.2023 | 55,50 | 55,88 | 55,49 | 55,85 | 1,51% | 30.655,00 |
| 18.12.2023 | 55,05 | 55,05 | 54,80 | 55,02 | 0,28% | 16.223,00 |
| 15.12.2023 | 55,11 | 55,18 | 54,87 | 54,87 | -0,98% | 4.408,00 |
| 14.12.2023 | 55,14 | 55,56 | 55,14 | 55,41 | 3,17% | 9.690,00 |
| 13.12.2023 | 52,70 | 53,71 | 52,59 | 53,71 | 1,63% | 79.060,00 |
| 12.12.2023 | 52,80 | 52,88 | 52,72 | 52,85 | -0,38% | 5.701,00 |
| 11.12.2023 | 52,78 | 53,12 | 52,78 | 53,05 | 0,09% | 3.027,00 |