19,470$
0,72%
Echtzeitkurs iShares MSCI Europe Financials ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI Europe Financials ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,69 | 22,71 | 22,53 | 22,64 | 0,22% | 164.502,00 |
| 02.05.2024 | 22,51 | 22,62 | 22,42 | 22,59 | 1,62% | 653.428,00 |
| 01.05.2024 | 22,23 | 22,50 | 22,15 | 22,23 | -0,09% | 241.134,00 |
| 30.04.2024 | 22,40 | 22,50 | 22,24 | 22,25 | -1,07% | 592.097,00 |
| 29.04.2024 | 22,48 | 22,55 | 22,42 | 22,49 | 0,13% | 303.485,00 |
| 26.04.2024 | 22,42 | 22,50 | 22,38 | 22,46 | 0,54% | 438.447,00 |
| 25.04.2024 | 22,22 | 22,38 | 22,11 | 22,34 | -0,36% | 360.354,00 |
| 24.04.2024 | 22,43 | 22,46 | 22,29 | 22,42 | -1,10% | 2.434.225,00 |
| 23.04.2024 | 22,44 | 22,68 | 22,44 | 22,67 | 1,80% | 588.943,00 |
| 22.04.2024 | 22,13 | 22,33 | 22,10 | 22,27 | 1,46% | 266.415,00 |
| 19.04.2024 | 21,88 | 22,02 | 21,88 | 21,95 | 0,37% | 785.507,00 |
| 18.04.2024 | 21,84 | 22,01 | 21,80 | 21,87 | 0,28% | 317.181,00 |
| 17.04.2024 | 21,88 | 21,96 | 21,70 | 21,81 | 1,02% | 606.514,00 |
| 16.04.2024 | 21,69 | 21,69 | 21,52 | 21,59 | -1,51% | 911.665,00 |
| 15.04.2024 | 22,25 | 22,29 | 21,89 | 21,92 | 0,14% | 418.301,00 |
| 12.04.2024 | 22,07 | 22,16 | 21,87 | 21,89 | -1,66% | 496.342,00 |
| 11.04.2024 | 22,31 | 22,33 | 21,98 | 22,26 | -0,93% | 596.825,00 |
| 10.04.2024 | 22,41 | 22,61 | 22,37 | 22,47 | -0,93% | 321.073,00 |
| 09.04.2024 | 22,90 | 22,94 | 22,64 | 22,68 | -1,05% | 1.179.247,00 |
| 08.04.2024 | 22,87 | 22,94 | 22,83 | 22,92 | 0,70% | 262.220,00 |
| 05.04.2024 | 22,61 | 22,79 | 22,57 | 22,76 | 0,18% | 705.308,00 |
| 04.04.2024 | 23,12 | 23,12 | 22,71 | 22,72 | -0,70% | 1.597.997,00 |
| 03.04.2024 | 22,68 | 22,91 | 22,68 | 22,88 | 1,06% | 2.706.721,00 |
| 02.04.2024 | 22,56 | 22,64 | 22,53 | 22,64 | -0,18% | 410.352,00 |
| 01.04.2024 | 22,74 | 22,81 | 22,66 | 22,68 | -0,26% | 1.090.139,00 |
| 28.03.2024 | 22,72 | 22,79 | 22,72 | 22,74 | -0,18% | 210.468,00 |
| 27.03.2024 | 22,70 | 22,79 | 22,68 | 22,78 | 0,53% | 664.089,00 |
| 26.03.2024 | 22,74 | 22,79 | 22,66 | 22,66 | 0,40% | 333.189,00 |
| 25.03.2024 | 22,49 | 22,66 | 22,49 | 22,57 | 0,22% | 193.442,00 |
| 22.03.2024 | 22,57 | 22,60 | 22,49 | 22,52 | -0,22% | 479.922,00 |
| 21.03.2024 | 22,53 | 22,61 | 22,53 | 22,57 | 0,18% | 572.700,00 |
| 20.03.2024 | 22,19 | 22,56 | 22,17 | 22,53 | 1,08% | 408.795,00 |
| 19.03.2024 | 22,24 | 22,35 | 22,24 | 22,29 | 0,63% | 99.932,00 |
| 18.03.2024 | 22,26 | 22,26 | 22,14 | 22,15 | -0,58% | 602.009,00 |
| 15.03.2024 | 22,27 | 22,30 | 22,22 | 22,28 | 1,04% | 228.027,00 |
| 14.03.2024 | 22,21 | 22,21 | 21,98 | 22,05 | -1,12% | 279.948,00 |
| 13.03.2024 | 22,30 | 22,37 | 22,28 | 22,30 | 0,27% | 879.644,00 |
| 12.03.2024 | 22,10 | 22,25 | 22,04 | 22,24 | 1,32% | 602.990,00 |
| 11.03.2024 | 21,80 | 21,96 | 21,79 | 21,95 | 0,37% | 208.222,00 |
| 08.03.2024 | 21,97 | 22,02 | 21,84 | 21,87 | 0,14% | 235.276,00 |
| 07.03.2024 | 21,72 | 21,87 | 21,72 | 21,84 | 1,11% | 362.983,00 |
| 06.03.2024 | 21,56 | 21,63 | 21,53 | 21,60 | 1,17% | 491.012,00 |
| 05.03.2024 | 21,27 | 21,44 | 21,27 | 21,35 | 0,23% | 561.829,00 |
| 04.03.2024 | 21,31 | 21,36 | 21,27 | 21,30 | -0,05% | 228.811,00 |
| 01.03.2024 | 21,27 | 21,32 | 21,13 | 21,31 | 0,52% | 500.783,00 |
| 29.02.2024 | 21,29 | 21,30 | 21,09 | 21,20 | 0,57% | 167.448,00 |
| 28.02.2024 | 21,11 | 21,15 | 21,06 | 21,08 | -0,05% | 105.757,00 |
| 27.02.2024 | 21,02 | 21,11 | 21,02 | 21,09 | 0,24% | 135.118,00 |
| 26.02.2024 | 21,06 | 21,11 | 21,01 | 21,04 | -0,05% | 115.108,00 |
| 23.02.2024 | 21,05 | 21,09 | 21,00 | 21,05 | 0,29% | 223.968,00 |
| 22.02.2024 | 20,95 | 21,01 | 20,91 | 20,99 | 1,21% | 166.521,00 |
| 21.02.2024 | 20,72 | 20,77 | 20,68 | 20,74 | -0,67% | 150.387,00 |
| 20.02.2024 | 20,74 | 20,89 | 20,74 | 20,88 | 1,16% | 272.801,00 |
| 16.02.2024 | 20,62 | 20,70 | 20,58 | 20,64 | 0,34% | 126.598,00 |
| 15.02.2024 | 20,37 | 20,60 | 20,37 | 20,57 | 1,03% | 265.556,00 |
| 14.02.2024 | 20,20 | 20,36 | 20,20 | 20,36 | 1,19% | 324.141,00 |
| 13.02.2024 | 20,23 | 20,25 | 20,03 | 20,12 | -1,47% | 349.798,00 |
| 12.02.2024 | 20,29 | 20,47 | 20,29 | 20,42 | 0,59% | 1.123.134,00 |
| 09.02.2024 | 20,20 | 20,31 | 20,10 | 20,30 | 0,10% | 124.889,00 |
| 08.02.2024 | 20,31 | 20,34 | 20,23 | 20,28 | -0,15% | 329.795,00 |
| 07.02.2024 | 20,32 | 20,34 | 20,22 | 20,31 | -0,44% | 173.406,00 |
| 06.02.2024 | 20,35 | 20,42 | 20,33 | 20,40 | 0,20% | 202.469,00 |
| 05.02.2024 | 20,33 | 20,39 | 20,24 | 20,36 | -0,63% | 672.054,00 |
| 02.02.2024 | 20,49 | 20,56 | 20,43 | 20,49 | -0,39% | 517.897,00 |
| 01.02.2024 | 20,56 | 20,60 | 20,36 | 20,57 | -0,10% | 1.908.195,00 |
| 31.01.2024 | 20,86 | 20,93 | 20,57 | 20,59 | -0,82% | 335.396,00 |
| 30.01.2024 | 20,68 | 20,79 | 20,68 | 20,76 | 0,63% | 910.668,00 |
| 29.01.2024 | 20,56 | 20,63 | 20,49 | 20,63 | -0,24% | 1.569.578,00 |
| 26.01.2024 | 20,71 | 20,74 | 20,66 | 20,68 | 0,63% | 155.004,00 |
| 25.01.2024 | 20,60 | 20,67 | 20,47 | 20,55 | -0,05% | 682.014,00 |
| 24.01.2024 | 20,65 | 20,72 | 20,56 | 20,56 | 0,88% | 258.683,00 |
| 23.01.2024 | 20,39 | 20,40 | 20,30 | 20,38 | -0,39% | 217.491,00 |
| 22.01.2024 | 20,49 | 20,54 | 20,44 | 20,46 | 0,49% | 249.323,00 |
| 19.01.2024 | 20,21 | 20,36 | 20,16 | 20,36 | 0,54% | 284.831,00 |
| 18.01.2024 | 20,21 | 20,27 | 20,13 | 20,25 | 0,85% | 204.729,00 |
| 17.01.2024 | 20,00 | 20,10 | 19,89 | 20,08 | -0,59% | 486.268,00 |
| 16.01.2024 | 20,25 | 20,31 | 20,17 | 20,20 | -1,99% | 450.725,00 |
| 12.01.2024 | 20,70 | 20,78 | 20,58 | 20,61 | 0,05% | 383.224,00 |
| 11.01.2024 | 20,76 | 20,76 | 20,43 | 20,60 | -0,96% | 656.385,00 |
| 10.01.2024 | 20,73 | 20,84 | 20,73 | 20,80 | 0,19% | 235.444,00 |
| 09.01.2024 | 20,77 | 20,82 | 20,70 | 20,76 | -1,52% | 1.085.416,00 |
| 08.01.2024 | 20,94 | 21,08 | 20,92 | 21,08 | 1,15% | 642.661,00 |
| 05.01.2024 | 20,77 | 21,01 | 20,77 | 20,84 | 0,43% | 1.031.276,00 |
| 04.01.2024 | 20,65 | 20,87 | 20,65 | 20,75 | 0,97% | 1.247.797,00 |
| 03.01.2024 | 20,52 | 20,62 | 20,46 | 20,55 | -1,25% | 412.437,00 |
| 02.01.2024 | 20,81 | 20,89 | 20,78 | 20,81 | -0,72% | 251.035,00 |
| 29.12.2023 | 20,94 | 21,04 | 20,92 | 20,96 | 0,10% | 1.079.652,00 |
| 28.12.2023 | 20,99 | 21,04 | 20,92 | 20,94 | -0,90% | 476.035,00 |
| 27.12.2023 | 20,96 | 21,13 | 20,96 | 21,13 | 0,57% | 864.513,00 |
| 26.12.2023 | 20,87 | 21,03 | 20,87 | 21,01 | 0,62% | 316.074,00 |
| 22.12.2023 | 20,85 | 20,92 | 20,81 | 20,88 | 0,53% | 289.060,00 |
| 21.12.2023 | 20,68 | 20,77 | 20,62 | 20,77 | 1,27% | 434.211,00 |
| 20.12.2023 | 20,67 | 20,74 | 20,48 | 20,51 | -2,57% | 339.436,00 |
| 19.12.2023 | 20,94 | 21,06 | 20,94 | 21,05 | 1,10% | 559.996,00 |
| 18.12.2023 | 20,88 | 20,88 | 20,75 | 20,82 | 0,34% | 2.889.637,00 |
| 15.12.2023 | 20,88 | 20,88 | 20,72 | 20,75 | -1,33% | 461.159,00 |
| 14.12.2023 | 20,94 | 21,10 | 20,86 | 21,03 | 0,38% | 1.100.543,00 |
| 13.12.2023 | 20,69 | 20,97 | 20,54 | 20,95 | 1,06% | 823.624,00 |
| 12.12.2023 | 20,63 | 20,74 | 20,58 | 20,73 | 0,34% | 1.209.486,00 |
| 11.12.2023 | 20,56 | 20,68 | 20,56 | 20,66 | 0,19% | 269.100,00 |