20,340$
-0,42%
Echtzeitkurs iShares MSCI Qatar ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI Qatar ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 0,76% | 205,00 |
| 02.05.2024 | 17,19 | 17,25 | 17,11 | 17,19 | -0,69% | 20.402,00 |
| 01.05.2024 | 17,31 | 17,31 | 17,24 | 17,31 | 0,23% | 377.255,00 |
| 30.04.2024 | 17,30 | 17,30 | 17,22 | 17,27 | -0,86% | 1.385,00 |
| 29.04.2024 | 17,40 | 17,42 | 17,30 | 17,42 | 1,28% | 10.422,00 |
| 26.04.2024 | 17,36 | 17,36 | 17,17 | 17,20 | -0,12% | 63.857,00 |
| 25.04.2024 | 17,11 | 17,22 | 17,11 | 17,22 | 0,41% | 4.423,00 |
| 24.04.2024 | 17,28 | 17,31 | 17,13 | 17,15 | -1,15% | 7.471,00 |
| 23.04.2024 | 17,16 | 17,35 | 17,16 | 17,35 | 1,23% | 117.094,00 |
| 22.04.2024 | 17,31 | 17,31 | 17,13 | 17,14 | -1,61% | 2.047,00 |
| 19.04.2024 | 17,36 | 17,42 | 17,35 | 17,42 | 0,64% | 1.563,00 |
| 18.04.2024 | 17,35 | 17,40 | 17,31 | 17,31 | -0,57% | 101.864,00 |
| 17.04.2024 | 17,41 | 17,41 | 17,36 | 17,41 | -0,29% | 1.530,00 |
| 16.04.2024 | 17,41 | 17,46 | 17,36 | 17,46 | 0,40% | 6.646,00 |
| 15.04.2024 | 17,61 | 17,61 | 17,33 | 17,39 | 0,46% | 157.213,00 |
| 12.04.2024 | 17,45 | 17,45 | 17,20 | 17,31 | -1,54% | 9.606,00 |
| 11.04.2024 | 17,50 | 17,65 | 17,50 | 17,58 | 0,46% | 4.255,00 |
| 10.04.2024 | 17,68 | 17,68 | 17,49 | 17,50 | -1,35% | 30.959,00 |
| 09.04.2024 | 17,72 | 17,76 | 17,71 | 17,74 | 0,06% | 11.394,00 |
| 08.04.2024 | 17,82 | 17,82 | 17,65 | 17,73 | 2,25% | 79.525,00 |
| 05.04.2024 | 17,35 | 17,35 | 17,34 | 17,34 | -0,23% | 2.704,00 |
| 04.04.2024 | 17,40 | 17,51 | 17,38 | 17,38 | 0,87% | 2.572,00 |
| 03.04.2024 | 17,11 | 17,25 | 17,11 | 17,23 | -0,23% | 15.077,00 |
| 02.04.2024 | 17,26 | 17,35 | 17,22 | 17,27 | -0,46% | 22.969,00 |
| 01.04.2024 | 17,34 | 17,53 | 17,34 | 17,35 | -1,64% | 9.383,00 |
| 28.03.2024 | 17,56 | 17,67 | 17,53 | 17,64 | 0,34% | 5.934,00 |
| 27.03.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,79% | 726,00 |
| 26.03.2024 | 17,72 | 17,77 | 17,72 | 17,72 | 0,00% | 1.290,00 |
| 25.03.2024 | 17,79 | 17,83 | 17,72 | 17,72 | -1,99% | 3.807,00 |
| 22.03.2024 | 17,93 | 18,10 | 17,93 | 18,08 | -0,06% | 2.777,00 |
| 21.03.2024 | 18,06 | 18,10 | 18,02 | 18,09 | 0,22% | 4.295,00 |
| 20.03.2024 | 18,12 | 18,12 | 17,94 | 18,05 | -0,88% | 4.033,00 |
| 19.03.2024 | 18,10 | 18,21 | 18,08 | 18,21 | 0,61% | 1.799,00 |
| 18.03.2024 | 18,19 | 18,19 | 18,10 | 18,10 | 0,66% | 416,00 |
| 15.03.2024 | 18,01 | 18,01 | 17,98 | 17,98 | 0,07% | 442,00 |
| 14.03.2024 | 17,96 | 18,04 | 17,94 | 17,97 | -0,44% | 1.453,00 |
| 13.03.2024 | 17,85 | 18,05 | 17,85 | 18,05 | 0,84% | 2.315,00 |
| 12.03.2024 | 17,85 | 17,93 | 17,85 | 17,90 | -0,06% | 509,00 |
| 11.03.2024 | 17,86 | 17,91 | 17,86 | 17,91 | 0,00% | 503,00 |
| 08.03.2024 | 17,97 | 17,98 | 17,90 | 17,91 | -0,72% | 7.905,00 |
| 07.03.2024 | 18,01 | 18,04 | 18,01 | 18,04 | 1,29% | 9.787,00 |
| 06.03.2024 | 17,74 | 17,87 | 17,74 | 17,81 | -0,36% | 2.199,00 |
| 05.03.2024 | 18,06 | 18,06 | 17,87 | 17,88 | -1,19% | 6.709,00 |
| 04.03.2024 | 18,06 | 18,14 | 18,06 | 18,09 | -0,17% | 1.681,00 |
| 01.03.2024 | 18,13 | 18,19 | 18,12 | 18,12 | -0,33% | 1.809,00 |
| 29.02.2024 | 18,15 | 18,21 | 18,15 | 18,18 | -0,27% | 21.939,00 |
| 28.02.2024 | 18,18 | 18,23 | 18,16 | 18,23 | 0,72% | 6.019,00 |
| 27.02.2024 | 18,01 | 18,18 | 18,01 | 18,10 | 0,50% | 3.035,00 |
| 26.02.2024 | 18,00 | 18,12 | 17,99 | 18,01 | 0,67% | 15.816,00 |
| 23.02.2024 | 17,84 | 17,89 | 17,83 | 17,89 | -0,11% | 4.486,00 |
| 22.02.2024 | 17,98 | 17,98 | 17,88 | 17,91 | 0,34% | 636,00 |
| 21.02.2024 | 17,93 | 17,93 | 17,82 | 17,85 | 0,28% | 962,00 |
| 20.02.2024 | 17,68 | 17,80 | 17,68 | 17,80 | 1,36% | 3.164,00 |
| 16.02.2024 | 17,60 | 17,60 | 17,54 | 17,56 | 0,41% | 1.848,00 |
| 15.02.2024 | 17,38 | 17,55 | 17,38 | 17,49 | -0,23% | 1.901,00 |
| 14.02.2024 | 17,52 | 17,54 | 17,52 | 17,53 | 2,28% | 1.320,00 |
| 13.02.2024 | 17,35 | 17,35 | 17,09 | 17,14 | -1,21% | 9.810,00 |
| 12.02.2024 | 17,23 | 17,35 | 17,22 | 17,35 | 1,34% | 5.052,00 |
| 09.02.2024 | 17,03 | 17,12 | 17,03 | 17,12 | 0,41% | 396,00 |
| 08.02.2024 | 17,05 | 17,09 | 17,05 | 17,05 | -0,29% | 1.587,00 |
| 07.02.2024 | 16,99 | 17,15 | 16,99 | 17,10 | 0,71% | 9.068,00 |
| 06.02.2024 | 16,86 | 17,06 | 16,86 | 16,98 | -0,29% | 651.700,00 |
| 05.02.2024 | 17,09 | 17,09 | 16,91 | 17,03 | -0,82% | 2.044,00 |
| 02.02.2024 | 17,26 | 17,36 | 17,17 | 17,17 | -0,50% | 7.266,00 |
| 01.02.2024 | 17,24 | 17,26 | 17,20 | 17,26 | 0,03% | 6.415,00 |
| 31.01.2024 | 17,31 | 17,35 | 17,25 | 17,25 | -1,15% | 3.454,00 |
| 30.01.2024 | 17,39 | 17,45 | 17,39 | 17,45 | 0,35% | 3.225,00 |
| 29.01.2024 | 17,44 | 17,44 | 17,36 | 17,39 | -2,06% | 2.063,00 |
| 26.01.2024 | 17,75 | 17,77 | 17,75 | 17,76 | -0,14% | 741,00 |
| 25.01.2024 | 17,70 | 17,78 | 17,69 | 17,78 | 0,17% | 1.429,00 |
| 24.01.2024 | 17,86 | 17,86 | 17,75 | 17,75 | 0,57% | 1.772,00 |
| 23.01.2024 | 17,84 | 17,84 | 17,60 | 17,65 | -0,51% | 11.846,00 |
| 22.01.2024 | 17,75 | 17,75 | 17,74 | 17,74 | 0,91% | 706,00 |
| 19.01.2024 | 17,70 | 17,70 | 17,57 | 17,58 | 0,23% | 27.251,00 |
| 18.01.2024 | 17,78 | 17,78 | 17,52 | 17,54 | -0,28% | 33.874,00 |
| 17.01.2024 | 17,74 | 17,74 | 17,57 | 17,59 | -1,46% | 67.253,00 |
| 16.01.2024 | 17,94 | 18,02 | 17,82 | 17,85 | -0,83% | 17.463,00 |
| 12.01.2024 | 17,96 | 18,07 | 17,92 | 18,00 | 1,24% | 100.646,00 |
| 11.01.2024 | 17,86 | 17,91 | 17,77 | 17,78 | -0,78% | 16.963,00 |
| 10.01.2024 | 17,95 | 18,02 | 17,88 | 17,92 | -0,11% | 135.302,00 |
| 09.01.2024 | 18,01 | 18,05 | 17,94 | 17,94 | -1,64% | 18.586,00 |
| 08.01.2024 | 18,09 | 18,24 | 18,04 | 18,24 | 1,84% | 5.123,00 |
| 05.01.2024 | 17,94 | 17,94 | 17,84 | 17,91 | -0,11% | 2.322,00 |
| 04.01.2024 | 17,73 | 17,95 | 17,69 | 17,93 | -0,55% | 8.117,00 |
| 03.01.2024 | 18,05 | 18,05 | 17,94 | 18,03 | -1,64% | 9.726,00 |
| 02.01.2024 | 18,21 | 18,37 | 18,21 | 18,33 | 1,10% | 22.470,00 |
| 29.12.2023 | 18,11 | 18,16 | 18,08 | 18,13 | 0,00% | 2.974,00 |
| 28.12.2023 | 18,16 | 18,25 | 18,13 | 18,13 | 0,72% | 12.627,00 |
| 27.12.2023 | 17,91 | 18,00 | 17,91 | 18,00 | 0,28% | 13.113,00 |
| 26.12.2023 | 17,93 | 17,95 | 17,92 | 17,95 | 1,18% | 1.970,00 |
| 22.12.2023 | 17,68 | 17,74 | 17,68 | 17,74 | 0,11% | 4.123,00 |
| 21.12.2023 | 17,62 | 17,72 | 17,62 | 17,72 | 1,66% | 954,00 |
| 20.12.2023 | 17,50 | 17,61 | 17,43 | 17,43 | -0,11% | 3.944,00 |
| 19.12.2023 | 17,41 | 17,45 | 17,41 | 17,45 | 1,34% | 1.279,00 |
| 18.12.2023 | 17,22 | 17,22 | 17,22 | 17,22 | 0,06% | 607,00 |
| 15.12.2023 | 17,30 | 17,30 | 17,13 | 17,21 | 0,35% | 1.814,00 |
| 14.12.2023 | 17,00 | 17,20 | 17,00 | 17,15 | 1,84% | 539,00 |
| 13.12.2023 | 16,73 | 16,84 | 16,73 | 16,84 | 1,32% | 994,00 |
| 12.12.2023 | 16,52 | 16,68 | 16,52 | 16,62 | -1,19% | 28.689,00 |
| 11.12.2023 | 16,82 | 16,82 | 16,82 | 16,82 | -0,71% | 546,00 |