107,570$
Echtzeitkurs iShares MBS ETF
Bid:
Ask:
Aktienkurse zum iShares MBS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 89,27 | 89,52 | 89,16 | 89,44 | -0,42% | 2.025.924,00 |
| 24.04.2024 | 89,86 | 89,88 | 89,64 | 89,82 | -0,32% | 16.600.724,00 |
| 23.04.2024 | 89,71 | 90,30 | 89,63 | 90,11 | 0,36% | 1.362.603,00 |
| 22.04.2024 | 89,69 | 89,98 | 89,69 | 89,79 | 0,07% | 1.640.600,00 |
| 19.04.2024 | 89,84 | 89,89 | 89,67 | 89,73 | 0,01% | 2.683.861,00 |
| 18.04.2024 | 90,04 | 90,04 | 89,56 | 89,72 | -0,32% | 2.716.028,00 |
| 17.04.2024 | 89,79 | 90,05 | 89,55 | 90,01 | 0,67% | 2.689.880,00 |
| 16.04.2024 | 89,24 | 89,49 | 89,18 | 89,41 | -0,37% | 1.702.229,00 |
| 15.04.2024 | 89,90 | 89,90 | 89,55 | 89,74 | -0,83% | 2.290.546,00 |
| 12.04.2024 | 90,44 | 90,69 | 90,41 | 90,49 | 0,37% | 2.564.857,00 |
| 11.04.2024 | 90,47 | 90,47 | 89,88 | 90,16 | 0,07% | 3.366.997,00 |
| 10.04.2024 | 90,61 | 90,64 | 90,05 | 90,10 | -1,49% | 3.803.567,00 |
| 09.04.2024 | 91,37 | 91,46 | 91,31 | 91,46 | 0,44% | 1.104.013,00 |
| 08.04.2024 | 91,10 | 91,17 | 90,92 | 91,06 | -0,11% | 1.654.847,00 |
| 05.04.2024 | 91,30 | 91,56 | 91,15 | 91,16 | -0,66% | 2.227.362,00 |
| 04.04.2024 | 91,81 | 91,81 | 91,53 | 91,77 | 0,26% | 1.215.199,00 |
| 03.04.2024 | 91,16 | 91,57 | 91,07 | 91,53 | 0,02% | 1.791.616,00 |
| 02.04.2024 | 91,24 | 91,58 | 91,14 | 91,51 | -0,07% | 1.955.899,00 |
| 01.04.2024 | 91,86 | 91,86 | 91,40 | 91,57 | -0,92% | 2.304.434,00 |
| 28.03.2024 | 92,55 | 92,61 | 92,37 | 92,42 | -0,28% | 1.714.499,00 |
| 27.03.2024 | 92,50 | 92,73 | 92,48 | 92,68 | 0,19% | 2.205.165,00 |
| 26.03.2024 | 92,39 | 92,52 | 92,25 | 92,50 | 0,18% | 5.949.907,00 |
| 25.03.2024 | 92,39 | 92,39 | 92,20 | 92,33 | -0,09% | 3.649.404,00 |
| 22.03.2024 | 92,65 | 92,65 | 92,37 | 92,41 | 0,31% | 1.633.139,00 |
| 21.03.2024 | 92,41 | 92,41 | 92,07 | 92,12 | -0,10% | 1.803.631,00 |
| 20.03.2024 | 92,04 | 92,41 | 91,94 | 92,21 | 0,36% | 2.267.194,00 |
| 19.03.2024 | 91,80 | 91,96 | 91,70 | 91,88 | 0,35% | 3.272.454,00 |
| 18.03.2024 | 91,61 | 91,68 | 91,43 | 91,56 | -0,12% | 1.307.926,00 |
| 15.03.2024 | 91,70 | 91,81 | 91,52 | 91,67 | -0,07% | 1.270.868,00 |
| 14.03.2024 | 92,12 | 92,12 | 91,68 | 91,73 | -0,78% | 2.427.244,00 |
| 13.03.2024 | 92,50 | 92,60 | 92,39 | 92,45 | -0,12% | 1.294.034,00 |
| 12.03.2024 | 92,74 | 92,76 | 92,44 | 92,56 | -0,31% | 1.070.273,00 |
| 11.03.2024 | 93,03 | 93,04 | 92,67 | 92,85 | -0,09% | 7.488.543,00 |
| 08.03.2024 | 93,06 | 93,08 | 92,85 | 92,93 | 0,17% | 3.427.920,00 |
| 07.03.2024 | 92,85 | 92,85 | 92,54 | 92,77 | 0,18% | 2.298.645,00 |
| 06.03.2024 | 92,65 | 92,82 | 92,51 | 92,60 | 0,16% | 4.811.231,00 |
| 05.03.2024 | 92,20 | 92,51 | 92,09 | 92,45 | 0,73% | 2.120.040,00 |
| 04.03.2024 | 91,83 | 91,95 | 91,66 | 91,78 | -0,30% | 3.726.073,00 |
| 01.03.2024 | 91,62 | 92,11 | 91,38 | 92,06 | 0,16% | 1.981.189,00 |
| 29.02.2024 | 91,90 | 92,17 | 91,87 | 91,91 | 0,19% | 3.051.022,00 |
| 28.02.2024 | 91,56 | 91,77 | 91,47 | 91,74 | 0,30% | 3.493.732,00 |
| 27.02.2024 | 91,52 | 91,74 | 91,40 | 91,47 | -0,14% | 3.178.131,00 |
| 26.02.2024 | 91,89 | 91,89 | 91,43 | 91,60 | -0,22% | 2.959.546,00 |
| 23.02.2024 | 91,40 | 91,94 | 91,35 | 91,80 | 0,53% | 5.465.491,00 |
| 22.02.2024 | 91,26 | 91,47 | 91,16 | 91,32 | 0,07% | 1.553.271,00 |
| 21.02.2024 | 91,76 | 91,84 | 91,25 | 91,26 | -0,53% | 2.508.334,00 |
| 20.02.2024 | 91,74 | 91,99 | 91,67 | 91,75 | 0,08% | 2.317.828,00 |
| 16.02.2024 | 91,53 | 91,74 | 91,41 | 91,68 | -0,40% | 1.674.304,00 |
| 15.02.2024 | 92,17 | 92,19 | 91,78 | 92,05 | 0,31% | 1.453.579,00 |
| 14.02.2024 | 91,21 | 91,77 | 91,21 | 91,77 | 0,62% | 4.199.369,00 |
| 13.02.2024 | 91,44 | 91,61 | 91,14 | 91,20 | -1,04% | 4.332.222,00 |
| 12.02.2024 | 92,30 | 92,39 | 92,16 | 92,16 | -0,02% | 1.329.923,00 |
| 09.02.2024 | 92,16 | 92,24 | 92,03 | 92,18 | -0,07% | 1.629.586,00 |
| 08.02.2024 | 92,28 | 92,38 | 92,14 | 92,24 | -0,19% | 2.081.593,00 |
| 07.02.2024 | 92,62 | 92,90 | 92,42 | 92,42 | -0,31% | 1.929.592,00 |
| 06.02.2024 | 92,32 | 92,86 | 92,32 | 92,71 | 0,51% | 2.102.876,00 |
| 05.02.2024 | 92,38 | 92,40 | 92,00 | 92,24 | -0,84% | 2.214.626,00 |
| 02.02.2024 | 93,04 | 93,25 | 92,81 | 93,02 | -0,99% | 1.900.631,00 |
| 01.02.2024 | 93,92 | 94,30 | 93,78 | 93,95 | 0,16% | 3.289.915,00 |
| 31.01.2024 | 93,85 | 94,01 | 93,59 | 93,80 | 0,53% | 2.972.710,00 |
| 30.01.2024 | 93,29 | 93,44 | 93,02 | 93,31 | 0,11% | 2.453.170,00 |
| 29.01.2024 | 92,99 | 93,22 | 92,88 | 93,21 | 0,54% | 2.154.226,00 |
| 26.01.2024 | 92,90 | 92,94 | 92,61 | 92,71 | -0,16% | 2.451.927,00 |
| 25.01.2024 | 92,69 | 92,92 | 92,54 | 92,86 | 0,53% | 3.787.578,00 |
| 24.01.2024 | 93,00 | 93,01 | 92,35 | 92,37 | -0,12% | 3.035.594,00 |
| 23.01.2024 | 92,64 | 92,65 | 92,39 | 92,48 | -0,30% | 3.139.824,00 |
| 22.01.2024 | 93,03 | 93,09 | 92,73 | 92,76 | 0,08% | 3.508.396,00 |
| 19.01.2024 | 92,65 | 92,69 | 92,42 | 92,69 | -0,03% | 2.166.551,00 |
| 18.01.2024 | 92,86 | 92,89 | 92,61 | 92,72 | -0,14% | 1.878.917,00 |
| 17.01.2024 | 92,93 | 92,93 | 92,64 | 92,85 | -0,32% | 2.763.978,00 |
| 16.01.2024 | 93,51 | 93,72 | 93,01 | 93,15 | -0,88% | 2.234.016,00 |
| 12.01.2024 | 94,12 | 94,32 | 93,89 | 93,98 | 0,14% | 1.560.815,00 |
| 11.01.2024 | 93,39 | 93,86 | 93,24 | 93,85 | 0,70% | 2.361.384,00 |
| 10.01.2024 | 93,59 | 93,61 | 93,16 | 93,20 | -0,05% | 2.404.621,00 |
| 09.01.2024 | 93,35 | 93,50 | 93,22 | 93,25 | -0,16% | 2.543.517,00 |
| 08.01.2024 | 93,04 | 93,62 | 93,04 | 93,40 | 0,46% | 2.595.611,00 |
| 05.01.2024 | 92,83 | 93,42 | 92,75 | 92,97 | -0,18% | 2.530.985,00 |
| 04.01.2024 | 93,38 | 93,38 | 93,05 | 93,14 | -0,54% | 2.216.014,00 |
| 03.01.2024 | 93,18 | 93,73 | 92,99 | 93,65 | 0,13% | 2.743.914,00 |
| 02.01.2024 | 93,64 | 93,87 | 93,50 | 93,53 | -0,58% | 1.900.873,00 |
| 29.12.2023 | 93,92 | 94,27 | 93,85 | 94,08 | -0,12% | 1.497.112,00 |
| 28.12.2023 | 94,30 | 94,42 | 94,08 | 94,19 | -0,38% | 1.915.371,00 |
| 27.12.2023 | 94,17 | 94,55 | 94,14 | 94,55 | 0,71% | 1.759.315,00 |
| 26.12.2023 | 93,76 | 93,91 | 93,69 | 93,88 | 0,28% | 1.763.988,00 |
| 22.12.2023 | 93,80 | 93,86 | 93,52 | 93,62 | -0,12% | 3.341.584,00 |
| 21.12.2023 | 93,77 | 93,89 | 93,49 | 93,73 | 0,09% | 2.226.892,00 |
| 20.12.2023 | 93,52 | 93,66 | 93,33 | 93,65 | 0,47% | 2.174.642,00 |
| 19.12.2023 | 93,10 | 93,34 | 93,06 | 93,22 | 0,23% | 1.781.097,00 |
| 18.12.2023 | 93,14 | 93,14 | 92,91 | 93,00 | -0,36% | 3.365.822,00 |
| 15.12.2023 | 93,42 | 93,60 | 93,16 | 93,34 | -0,33% | 5.639.540,00 |
| 14.12.2023 | 93,62 | 93,89 | 93,49 | 93,65 | 0,53% | 2.735.480,00 |
| 13.12.2023 | 92,22 | 93,23 | 92,00 | 93,15 | 1,49% | 2.911.653,00 |
| 12.12.2023 | 91,68 | 91,89 | 91,54 | 91,78 | 0,17% | 3.754.419,00 |
| 11.12.2023 | 91,73 | 91,74 | 91,28 | 91,62 | 0,04% | 2.245.018,00 |
| 08.12.2023 | 91,56 | 91,66 | 91,28 | 91,58 | -0,41% | 2.225.612,00 |
| 07.12.2023 | 91,76 | 92,18 | 91,69 | 91,96 | 0,16% | 3.373.678,00 |
| 06.12.2023 | 91,73 | 92,07 | 91,65 | 91,81 | 0,27% | 2.317.747,00 |
| 05.12.2023 | 91,59 | 91,82 | 91,43 | 91,56 | 0,53% | 2.412.191,00 |
| 04.12.2023 | 91,12 | 91,32 | 90,87 | 91,08 | -0,43% | 2.789.364,00 |
| 01.12.2023 | 90,56 | 91,52 | 90,51 | 91,47 | 0,68% | 2.682.843,00 |