169,460€
0,46%
Echtzeitkurs iShares MSCI EM Asia UCITS ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI EM Asia UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 170,20 | 170,22 | 168,02 | 169,43 | 0,44% | 3,00 |
| 11.03.2025 | 168,93 | 170,08 | 167,92 | 168,69 | 0,02% | 108,00 |
| 10.03.2025 | 171,59 | 171,93 | 168,51 | 168,66 | -2,14% | - |
| 07.03.2025 | 174,24 | 174,24 | 171,63 | 172,35 | -0,50% | - |
| 06.03.2025 | 175,51 | 175,83 | 173,02 | 173,22 | -0,18% | - |
| 05.03.2025 | 171,65 | 176,45 | 171,65 | 173,53 | 1,12% | 31,00 |
| 04.03.2025 | 175,55 | 175,55 | 171,10 | 171,61 | -0,79% | - |
| 03.03.2025 | 174,77 | 175,58 | 172,81 | 172,98 | -1,05% | - |
| 28.02.2025 | 174,20 | 176,43 | 173,03 | 174,82 | -2,24% | - |
| 27.02.2025 | 178,92 | 181,79 | 178,07 | 178,83 | -1,01% | 16,00 |
| 26.02.2025 | 181,04 | 181,31 | 179,85 | 180,66 | 1,74% | 5,00 |
| 25.02.2025 | 177,86 | 178,73 | 176,85 | 177,57 | -0,55% | - |
| 24.02.2025 | 180,26 | 181,88 | 178,32 | 178,55 | -1,81% | 45,00 |
| 21.02.2025 | 182,43 | 183,15 | 179,97 | 181,85 | 0,67% | 62,00 |
| 20.02.2025 | 178,62 | 182,41 | 178,53 | 180,64 | 0,11% | 422,00 |
| 19.02.2025 | 180,96 | 181,22 | 179,77 | 180,44 | 0,21% | 101,00 |
| 18.02.2025 | 179,83 | 181,00 | 179,15 | 180,07 | 0,56% | - |
| 17.02.2025 | 177,36 | 179,26 | 177,29 | 179,06 | 1,16% | 28,00 |
| 14.02.2025 | 175,84 | 177,35 | 175,66 | 177,01 | 0,34% | 42,00 |
| 13.02.2025 | 178,76 | 178,89 | 174,98 | 176,41 | 0,02% | - |
| 12.02.2025 | 176,76 | 176,94 | 175,39 | 176,37 | 0,32% | - |
| 11.02.2025 | 176,30 | 177,24 | 175,07 | 175,81 | -0,94% | 18,00 |
| 10.02.2025 | 175,32 | 177,50 | 174,74 | 177,47 | 1,38% | 4,00 |
| 07.02.2025 | 175,42 | 177,63 | 174,87 | 175,06 | 0,46% | 10,00 |
| 06.02.2025 | 173,69 | 175,18 | 173,61 | 174,25 | 0,35% | - |
| 05.02.2025 | 174,03 | 174,93 | 172,45 | 173,65 | -0,66% | 255,00 |
| 04.02.2025 | 174,52 | 175,65 | 172,00 | 174,81 | 1,61% | 40,00 |
| 03.02.2025 | 167,39 | 173,95 | 167,11 | 172,04 | 0,31% | 9,00 |
| 31.01.2025 | 173,99 | 175,69 | 171,51 | 171,51 | -1,02% | 31,00 |
| 30.01.2025 | 170,83 | 173,47 | 170,11 | 173,27 | 1,31% | 5,00 |
| 29.01.2025 | 170,26 | 172,11 | 170,09 | 171,03 | 0,86% | 66,00 |
| 28.01.2025 | 166,78 | 169,57 | 166,78 | 169,57 | 1,30% | 2,00 |
| 27.01.2025 | 169,25 | 171,41 | 166,57 | 167,40 | -2,23% | 312,00 |
| 24.01.2025 | 172,53 | 172,97 | 170,47 | 171,21 | -0,30% | 22,00 |
| 23.01.2025 | 171,22 | 171,73 | 170,55 | 171,73 | 0,36% | 30,00 |
| 22.01.2025 | 171,33 | 171,43 | 170,16 | 171,12 | -0,59% | - |
| 21.01.2025 | 172,81 | 173,49 | 170,61 | 172,13 | -0,08% | 55,00 |
| 20.01.2025 | 173,33 | 173,36 | 171,45 | 172,27 | 0,33% | 114,00 |
| 17.01.2025 | 170,43 | 172,35 | 170,07 | 171,70 | 0,59% | 20,00 |
| 16.01.2025 | 169,68 | 172,01 | 169,68 | 170,70 | 0,60% | 900,00 |
| 15.01.2025 | 167,95 | 171,12 | 167,37 | 169,69 | 0,82% | 34,00 |
| 14.01.2025 | 169,25 | 169,73 | 166,63 | 168,31 | 0,92% | 36,00 |
| 13.01.2025 | 166,29 | 168,59 | 166,21 | 166,77 | -0,83% | 31,00 |
| 10.01.2025 | 170,16 | 170,86 | 167,83 | 168,16 | -1,32% | 1.010,00 |
| 09.01.2025 | 170,10 | 170,73 | 169,62 | 170,41 | 0,06% | - |
| 08.01.2025 | 169,36 | 172,02 | 169,34 | 170,30 | -0,41% | - |
| 07.01.2025 | 172,28 | 172,73 | 169,76 | 171,00 | -1,18% | 55,00 |
| 06.01.2025 | 172,07 | 174,06 | 171,87 | 173,04 | 0,44% | 27,00 |
| 03.01.2025 | 171,69 | 173,72 | 171,32 | 172,29 | 1,16% | - |
| 02.01.2025 | 168,64 | 172,58 | 168,24 | 170,32 | 0,15% | - |
| 30.12.2024 | 171,51 | 172,09 | 169,88 | 170,07 | -0,42% | 73,00 |
| 27.12.2024 | 173,47 | 173,47 | 170,59 | 170,79 | -0,84% | 137,00 |
| 23.12.2024 | 171,43 | 172,31 | 169,50 | 172,24 | 0,51% | 5,00 |
| 20.12.2024 | 171,60 | 171,76 | 169,10 | 171,36 | -0,12% | - |
| 19.12.2024 | 169,67 | 175,43 | 169,53 | 171,56 | 0,49% | 100,00 |
| 18.12.2024 | 172,71 | 173,41 | 168,52 | 170,73 | -1,03% | - |
| 17.12.2024 | 172,64 | 172,79 | 171,25 | 172,51 | -0,05% | - |
| 16.12.2024 | 173,82 | 173,89 | 172,00 | 172,60 | -0,66% | - |
| 13.12.2024 | 173,33 | 174,81 | 173,22 | 173,74 | -0,19% | 35,00 |
| 12.12.2024 | 175,16 | 176,04 | 173,28 | 174,07 | 0,06% | 454,00 |
| 11.12.2024 | 172,89 | 175,44 | 172,69 | 173,97 | 0,61% | 56,00 |
| 10.12.2024 | 174,52 | 174,62 | 172,64 | 172,92 | -1,86% | 44,00 |
| 09.12.2024 | 171,36 | 177,14 | 170,88 | 176,20 | 2,32% | 11,00 |
| 06.12.2024 | 173,16 | 173,23 | 170,64 | 172,21 | 0,22% | - |
| 05.12.2024 | 172,42 | 175,78 | 171,51 | 171,84 | -0,15% | 100,00 |
| 04.12.2024 | 173,00 | 176,06 | 171,40 | 172,10 | 0,21% | 60,00 |
| 03.12.2024 | 171,94 | 172,90 | 170,24 | 171,74 | -0,04% | 122,00 |
| 02.12.2024 | 169,56 | 171,84 | 169,24 | 171,81 | 1,09% | 25,00 |
| 29.11.2024 | 168,51 | 171,68 | 167,77 | 169,95 | 0,79% | 131,00 |
| 28.11.2024 | 169,03 | 171,18 | 168,12 | 168,61 | -0,71% | 22,00 |
| 27.11.2024 | 170,30 | 172,43 | 168,60 | 169,81 | -0,54% | 10,00 |
| 26.11.2024 | 172,14 | 172,14 | 169,94 | 170,73 | -0,85% | 130,00 |
| 25.11.2024 | 172,02 | 172,70 | 170,93 | 172,19 | -0,27% | 90,00 |
| 22.11.2024 | 170,06 | 173,11 | 169,96 | 172,65 | 0,75% | 6,00 |
| 21.11.2024 | 169,64 | 171,50 | 169,64 | 171,36 | -0,01% | 50,00 |
| 20.11.2024 | 171,04 | 171,55 | 170,31 | 171,38 | -0,07% | 5,00 |
| 19.11.2024 | 171,50 | 174,31 | 169,87 | 171,50 | 0,60% | 17,00 |
| 18.11.2024 | 170,59 | 171,59 | 169,68 | 170,47 | 0,50% | - |
| 15.11.2024 | 170,34 | 170,57 | 169,09 | 169,63 | -0,03% | 30,00 |
| 14.11.2024 | 169,43 | 171,38 | 169,11 | 169,68 | -0,35% | 15,00 |
| 13.11.2024 | 170,16 | 171,32 | 169,34 | 170,28 | -0,16% | 135,00 |
| 12.11.2024 | 171,49 | 173,97 | 169,62 | 170,56 | -1,65% | 29,00 |
| 11.11.2024 | 172,26 | 175,53 | 172,15 | 173,42 | -0,50% | 85,00 |
| 08.11.2024 | 177,05 | 178,44 | 171,76 | 174,29 | -2,63% | 60,00 |
| 07.11.2024 | 175,42 | 178,99 | 174,49 | 178,99 | 2,77% | 108,00 |
| 06.11.2024 | 172,32 | 176,40 | 171,87 | 174,16 | -0,03% | 70,00 |
| 05.11.2024 | 173,77 | 175,27 | 172,86 | 174,22 | 0,71% | 151,00 |
| 04.11.2024 | 172,98 | 173,95 | 171,88 | 173,00 | 0,19% | 850,00 |
| 01.11.2024 | 172,21 | 173,33 | 170,99 | 172,68 | 0,45% | 83,00 |
| 31.10.2024 | 171,89 | 172,55 | 170,09 | 171,90 | -0,41% | 98,00 |
| 30.10.2024 | 172,99 | 175,84 | 172,26 | 172,61 | -1,57% | 2,00 |
| 29.10.2024 | 174,37 | 178,70 | 174,22 | 175,36 | -0,01% | - |
| 28.10.2024 | 175,15 | 177,07 | 174,58 | 175,37 | -0,10% | 59,00 |
| 25.10.2024 | 175,84 | 177,97 | 174,64 | 175,54 | -0,02% | 34,00 |
| 24.10.2024 | 176,17 | 176,70 | 174,55 | 175,57 | -0,38% | 19,00 |
| 23.10.2024 | 176,86 | 177,50 | 176,06 | 176,24 | -0,50% | - |
| 22.10.2024 | 176,44 | 177,20 | 175,05 | 177,12 | 0,17% | 226,00 |
| 21.10.2024 | 177,60 | 177,96 | 175,54 | 176,82 | -0,64% | 208,00 |
| 18.10.2024 | 175,21 | 180,01 | 174,90 | 177,96 | 1,23% | 3,00 |
| 17.10.2024 | 175,11 | 178,00 | 174,79 | 175,79 | -0,63% | 1.915,00 |