48,777$
-0,44%
Echtzeitkurs iShares Dow Jones China Offshore 50 UCITS ETF (DE)
Bid:
Ask:
Aktienkurse zum iShares Dow Jones China Offshore 50 UCITS ETF (DE) ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 48,67 | 48,81 | 48,40 | 48,78 | -0,44% | - |
| 15.07.2025 | 48,81 | 49,02 | 48,54 | 48,99 | 2,17% | - |
| 14.07.2025 | 47,92 | 48,11 | 47,86 | 47,95 | 0,74% | - |
| 11.07.2025 | 47,73 | 47,85 | 47,58 | 47,60 | -0,12% | - |
| 10.07.2025 | 47,67 | 47,68 | 47,39 | 47,66 | 0,95% | - |
| 09.07.2025 | 47,43 | 47,43 | 47,07 | 47,21 | -1,21% | - |
| 08.07.2025 | 47,88 | 47,98 | 47,74 | 47,79 | 0,62% | - |
| 07.07.2025 | 47,31 | 47,66 | 47,31 | 47,49 | 0,02% | - |
| 03.07.2025 | 47,47 | 47,63 | 47,39 | 47,48 | -0,88% | - |
| 02.07.2025 | 47,91 | 47,94 | 47,72 | 47,90 | -0,60% | - |
| 01.07.2025 | 48,04 | 48,23 | 47,99 | 48,19 | 0,46% | - |
| 30.06.2025 | 47,70 | 48,07 | 47,53 | 47,97 | -0,33% | - |
| 27.06.2025 | 48,20 | 48,27 | 48,02 | 48,13 | -0,62% | - |
| 26.06.2025 | 48,24 | 48,56 | 48,15 | 48,43 | 0,11% | - |
| 25.06.2025 | 48,67 | 48,67 | 48,29 | 48,37 | -0,07% | - |
| 24.06.2025 | 48,01 | 48,56 | 47,88 | 48,41 | 2,48% | - |
| 23.06.2025 | 46,85 | 47,26 | 46,79 | 47,24 | 1,62% | - |
| 20.06.2025 | 46,89 | 46,89 | 46,46 | 46,49 | -0,67% | - |
| 18.06.2025 | 47,02 | 47,13 | 46,78 | 46,80 | -1,54% | - |
| 17.06.2025 | 47,74 | 47,91 | 47,52 | 47,53 | -1,26% | - |
| 16.06.2025 | 48,04 | 48,41 | 48,04 | 48,14 | 1,17% | - |
| 13.06.2025 | 47,61 | 47,83 | 47,53 | 47,58 | -1,87% | - |
| 12.06.2025 | 48,56 | 48,60 | 48,40 | 48,48 | -0,69% | - |
| 11.06.2025 | 48,88 | 49,02 | 48,73 | 48,82 | 0,75% | - |
| 10.06.2025 | 48,38 | 48,47 | 48,15 | 48,45 | 0,22% | - |
| 09.06.2025 | 48,15 | 48,44 | 48,05 | 48,35 | 1,70% | - |
| 06.06.2025 | 47,41 | 47,55 | 47,17 | 47,54 | -0,60% | - |
| 05.06.2025 | 47,92 | 48,14 | 47,58 | 47,83 | 0,67% | - |
| 04.06.2025 | 47,13 | 47,60 | 47,08 | 47,51 | 2,00% | - |
| 03.06.2025 | 46,56 | 46,68 | 46,38 | 46,57 | 1,11% | - |
| 02.06.2025 | 45,84 | 46,09 | 45,58 | 46,06 | 0,88% | - |
| 30.05.2025 | 45,89 | 45,89 | 45,48 | 45,66 | -1,87% | - |
| 29.05.2025 | 46,84 | 46,84 | 46,43 | 46,53 | 1,06% | - |
| 28.05.2025 | 46,16 | 46,18 | 45,99 | 46,04 | -1,10% | - |
| 27.05.2025 | 46,38 | 46,57 | 46,25 | 46,55 | -1,91% | - |
| 23.05.2025 | 47,16 | 47,47 | 47,12 | 47,46 | 0,04% | - |
| 22.05.2025 | 47,44 | 47,50 | 47,20 | 47,44 | -0,54% | - |
| 21.05.2025 | 48,11 | 48,31 | 47,59 | 47,70 | -0,31% | - |
| 20.05.2025 | 47,75 | 47,85 | 47,62 | 47,85 | 1,18% | - |
| 19.05.2025 | 46,90 | 47,29 | 46,80 | 47,29 | 0,58% | - |
| 16.05.2025 | 47,19 | 47,26 | 46,97 | 47,02 | -0,53% | - |
| 15.05.2025 | 47,42 | 47,42 | 46,91 | 47,27 | -1,62% | - |
| 14.05.2025 | 48,13 | 48,22 | 47,80 | 48,04 | 1,06% | - |
| 13.05.2025 | 47,00 | 47,72 | 46,83 | 47,54 | 0,09% | - |
| 12.05.2025 | 47,69 | 47,76 | 47,26 | 47,49 | 3,37% | - |
| 09.05.2025 | 46,40 | 46,49 | 45,94 | 45,94 | -0,18% | - |
| 08.05.2025 | 46,09 | 46,17 | 45,72 | 46,03 | 1,28% | - |
| 07.05.2025 | 45,72 | 45,72 | 45,39 | 45,45 | -2,53% | - |
| 06.05.2025 | 46,41 | 46,74 | 46,32 | 46,63 | 0,93% | - |
| 05.05.2025 | 45,87 | 46,29 | 45,82 | 46,20 | 0,11% | - |
| 02.05.2025 | 46,20 | 46,21 | 45,83 | 46,15 | 3,71% | - |
| 30.04.2025 | 44,63 | 44,65 | 44,18 | 44,50 | -0,49% | - |
| 29.04.2025 | 44,64 | 44,84 | 44,61 | 44,72 | -0,15% | - |
| 28.04.2025 | 44,75 | 45,08 | 44,60 | 44,78 | -0,09% | - |
| 25.04.2025 | 44,70 | 44,90 | 44,57 | 44,83 | -0,42% | - |
| 24.04.2025 | 44,56 | 45,08 | 44,45 | 45,02 | 0,59% | - |
| 23.04.2025 | 44,77 | 45,48 | 44,66 | 44,75 | 2,22% | - |
| 22.04.2025 | 43,50 | 43,99 | 43,37 | 43,78 | 2,92% | - |
| 17.04.2025 | 42,96 | 43,08 | 42,44 | 42,54 | 0,54% | - |
| 16.04.2025 | 42,60 | 42,76 | 42,13 | 42,31 | -2,82% | - |
| 15.04.2025 | 43,53 | 43,70 | 43,32 | 43,54 | -0,84% | - |
| 14.04.2025 | 43,50 | 44,28 | 43,50 | 43,91 | 2,58% | - |
| 11.04.2025 | 42,24 | 42,81 | 41,70 | 42,80 | 3,56% | - |
| 10.04.2025 | 41,83 | 41,83 | 40,90 | 41,33 | -0,18% | - |
| 09.04.2025 | 40,08 | 41,63 | 39,47 | 41,41 | 5,38% | - |
| 08.04.2025 | 41,52 | 41,54 | 39,10 | 39,29 | -1,93% | - |
| 07.04.2025 | 40,17 | 41,72 | 39,06 | 40,07 | -7,35% | - |
| 04.04.2025 | 43,43 | 43,90 | 41,84 | 43,24 | -7,03% | - |
| 03.04.2025 | 46,21 | 46,74 | 46,12 | 46,51 | -1,32% | - |
| 02.04.2025 | 47,41 | 47,46 | 47,01 | 47,14 | -0,90% | - |
| 01.04.2025 | 47,36 | 47,76 | 47,20 | 47,57 | 0,27% | - |
| 31.03.2025 | 47,06 | 47,53 | 46,89 | 47,44 | -0,15% | - |
| 28.03.2025 | 47,80 | 47,84 | 47,38 | 47,51 | -2,67% | - |
| 27.03.2025 | 48,24 | 49,02 | 48,24 | 48,81 | 1,80% | - |
| 26.03.2025 | 48,14 | 48,42 | 47,77 | 47,95 | -0,42% | - |
| 25.03.2025 | 48,34 | 48,69 | 48,11 | 48,15 | -1,30% | - |
| 24.03.2025 | 48,99 | 49,00 | 48,69 | 48,78 | 0,30% | - |
| 21.03.2025 | 48,51 | 48,72 | 48,26 | 48,63 | -1,80% | - |
| 20.03.2025 | 49,41 | 49,83 | 49,26 | 49,52 | -2,84% | - |
| 19.03.2025 | 51,49 | 51,49 | 50,75 | 50,97 | -0,32% | - |
| 18.03.2025 | 51,36 | 51,40 | 50,70 | 51,14 | -0,26% | - |
| 17.03.2025 | 49,86 | 51,32 | 49,86 | 51,27 | 2,52% | - |
| 14.03.2025 | 50,12 | 50,19 | 49,81 | 50,01 | 2,76% | - |
| 13.03.2025 | 47,86 | 48,80 | 47,84 | 48,66 | 0,77% | - |
| 12.03.2025 | 48,44 | 48,59 | 47,92 | 48,29 | -0,78% | - |
| 11.03.2025 | 48,79 | 49,14 | 48,17 | 48,67 | 1,78% | - |
| 10.03.2025 | 48,31 | 48,51 | 47,58 | 47,82 | -3,31% | - |
| 07.03.2025 | 49,51 | 50,04 | 49,22 | 49,46 | 0,25% | - |
| 06.03.2025 | 49,82 | 50,11 | 49,20 | 49,33 | 0,69% | - |
| 05.03.2025 | 47,85 | 49,12 | 47,82 | 49,00 | 4,69% | - |
| 04.03.2025 | 46,25 | 47,02 | 45,88 | 46,80 | 1,35% | - |
| 03.03.2025 | 46,88 | 47,00 | 46,09 | 46,18 | -1,41% | - |
| 28.02.2025 | 46,79 | 47,12 | 46,59 | 46,84 | -3,18% | - |
| 27.02.2025 | 48,39 | 48,72 | 47,75 | 48,38 | -0,58% | - |
| 26.02.2025 | 49,00 | 49,18 | 48,55 | 48,66 | 3,04% | - |
| 25.02.2025 | 47,27 | 47,37 | 46,80 | 47,23 | 1,05% | - |
| 24.02.2025 | 47,71 | 47,71 | 46,58 | 46,73 | -3,74% | - |
| 21.02.2025 | 48,65 | 49,27 | 48,34 | 48,55 | 2,24% | - |
| 20.02.2025 | 47,57 | 48,41 | 47,09 | 47,49 | 1,67% | - |
| 19.02.2025 | 46,96 | 46,99 | 46,54 | 46,71 | -0,69% | - |