87,285€
-3,13%
Echtzeitkurs iShares Dow Jones Global Titans 50 UCITS ETF (DE)
Bid:
Ask:
Aktienkurse zum iShares Dow Jones Global Titans 50 UCITS ETF (DE) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 90,06 | 90,21 | 87,12 | 87,35 | -3,06% | 270,00 |
| 31.07.2025 | 90,73 | 91,94 | 89,88 | 90,11 | 0,03% | 766,00 |
| 30.07.2025 | 89,17 | 90,14 | 89,17 | 90,08 | 1,02% | 199,00 |
| 29.07.2025 | 89,35 | 89,86 | 89,04 | 89,17 | -0,08% | 114,00 |
| 28.07.2025 | 88,05 | 89,25 | 88,05 | 89,24 | 1,40% | 471,00 |
| 25.07.2025 | 87,62 | 88,24 | 87,60 | 88,01 | 0,39% | 263,00 |
| 24.07.2025 | 87,37 | 87,83 | 87,19 | 87,66 | 0,33% | 50,00 |
| 23.07.2025 | 86,72 | 87,55 | 86,72 | 87,37 | 0,76% | - |
| 22.07.2025 | 87,37 | 87,56 | 86,43 | 86,72 | -0,74% | 200,00 |
| 21.07.2025 | 87,57 | 87,86 | 87,32 | 87,37 | -0,25% | 180,00 |
| 18.07.2025 | 87,95 | 87,99 | 87,22 | 87,59 | -0,36% | 80,00 |
| 17.07.2025 | 87,38 | 88,12 | 87,32 | 87,90 | 0,64% | 3,00 |
| 16.07.2025 | 87,39 | 87,65 | 86,10 | 87,34 | -0,05% | - |
| 15.07.2025 | 86,69 | 87,57 | 86,69 | 87,39 | 0,81% | 58,00 |
| 14.07.2025 | 86,57 | 86,84 | 86,08 | 86,69 | 0,26% | 35,00 |
| 11.07.2025 | 86,60 | 86,69 | 85,98 | 86,46 | -0,15% | 335,00 |
| 10.07.2025 | 86,12 | 86,74 | 85,79 | 86,59 | 0,56% | 61,00 |
| 09.07.2025 | 85,39 | 86,39 | 85,31 | 86,11 | 0,84% | 73,00 |
| 08.07.2025 | 85,36 | 85,92 | 85,31 | 85,39 | 0,05% | 25,00 |
| 07.07.2025 | 85,45 | 86,02 | 85,26 | 85,35 | -0,13% | 20,00 |
| 04.07.2025 | 86,10 | 86,10 | 85,32 | 85,46 | -0,76% | 2,00 |
| 03.07.2025 | 85,07 | 86,29 | 85,07 | 86,11 | 1,16% | 4,00 |
| 02.07.2025 | 84,79 | 85,24 | 84,41 | 85,12 | 0,38% | - |
| 01.07.2025 | 85,15 | 85,15 | 84,42 | 84,80 | -0,42% | - |
| 30.06.2025 | 85,19 | 85,53 | 84,69 | 85,16 | 0,34% | - |
| 27.06.2025 | 84,72 | 85,18 | 84,51 | 84,87 | 0,17% | - |
| 26.06.2025 | 84,19 | 84,81 | 83,96 | 84,72 | 0,53% | - |
| 25.06.2025 | 84,55 | 84,95 | 84,17 | 84,27 | -0,33% | - |
| 24.06.2025 | 84,04 | 84,55 | 84,00 | 84,55 | 1,15% | 235,00 |
| 23.06.2025 | 83,16 | 83,93 | 82,88 | 83,59 | 0,38% | 507,00 |
| 20.06.2025 | 84,24 | 84,44 | 82,93 | 83,27 | -0,33% | 127,00 |
| 19.06.2025 | 84,35 | 84,40 | 83,42 | 83,55 | -1,05% | - |
| 18.06.2025 | 84,38 | 84,85 | 84,28 | 84,43 | 0,23% | - |
| 17.06.2025 | 84,26 | 84,66 | 83,95 | 84,24 | -0,35% | - |
| 16.06.2025 | 84,30 | 84,64 | 0,00 | 84,53 | 0,58% | 376,00 |
| 13.06.2025 | 83,71 | 84,93 | 83,69 | 84,04 | -1,14% | 2,00 |
| 12.06.2025 | 84,70 | 85,15 | 83,91 | 85,01 | -0,22% | 4,00 |
| 11.06.2025 | 85,33 | 85,91 | 84,81 | 85,20 | -0,44% | 372,00 |
| 10.06.2025 | 85,06 | 85,78 | 84,79 | 85,57 | 1,02% | 274,00 |
| 09.06.2025 | 84,77 | 85,24 | 84,20 | 84,71 | -0,27% | 249,00 |
| 06.06.2025 | 84,10 | 85,18 | 84,02 | 84,94 | 1,37% | 118,00 |
| 05.06.2025 | 84,24 | 84,82 | 83,48 | 83,79 | -0,66% | 15,00 |
| 04.06.2025 | 84,29 | 84,71 | 84,06 | 84,35 | -0,04% | 6,00 |
| 03.06.2025 | 83,23 | 84,62 | 83,14 | 84,39 | 1,05% | 255,00 |
| 02.06.2025 | 82,99 | 83,59 | 82,47 | 83,51 | 0,10% | 125,00 |
| 30.05.2025 | 83,66 | 84,01 | 82,53 | 83,43 | -0,44% | 1.188,00 |
| 29.05.2025 | 85,22 | 85,60 | 83,28 | 83,80 | -0,13% | 27,00 |
| 28.05.2025 | 83,70 | 84,42 | 83,61 | 83,91 | 0,14% | 200,00 |
| 27.05.2025 | 82,65 | 83,87 | 82,63 | 83,79 | 1,03% | 44,00 |
| 26.05.2025 | 82,75 | 82,94 | 82,06 | 82,94 | 1,23% | 30,00 |
| 23.05.2025 | 83,23 | 83,27 | 81,35 | 81,93 | -1,56% | 650,00 |
| 22.05.2025 | 82,71 | 83,80 | 82,27 | 83,23 | 0,56% | 1,00 |
| 21.05.2025 | 83,52 | 83,96 | 82,50 | 82,77 | -1,11% | 2.701,00 |
| 20.05.2025 | 84,29 | 84,46 | 83,39 | 83,70 | -0,89% | 651,00 |
| 19.05.2025 | 84,15 | 84,61 | 82,81 | 84,45 | -0,68% | 2.271,00 |
| 16.05.2025 | 84,37 | 85,08 | 84,12 | 85,03 | 0,81% | - |
| 15.05.2025 | 84,31 | 84,80 | 83,44 | 84,35 | -0,14% | 112,00 |
| 14.05.2025 | 83,93 | 84,56 | 83,46 | 84,47 | 0,66% | 87,00 |
| 13.05.2025 | 83,46 | 84,34 | 83,08 | 83,92 | 0,24% | 1.432,00 |
| 12.05.2025 | 80,80 | 83,92 | 80,77 | 83,72 | 5,14% | 649,00 |
| 09.05.2025 | 79,76 | 80,12 | 79,17 | 79,62 | -0,10% | 126,00 |
| 08.05.2025 | 79,33 | 80,40 | 78,71 | 79,70 | 1,28% | 3,00 |
| 07.05.2025 | 78,80 | 79,06 | 77,57 | 78,69 | 0,32% | 75,00 |
| 06.05.2025 | 79,11 | 79,28 | 78,15 | 78,44 | -1,07% | 77,00 |
| 05.05.2025 | 79,40 | 79,89 | 78,96 | 79,29 | -0,81% | 417,00 |
| 02.05.2025 | 78,72 | 80,24 | 77,44 | 79,94 | 2,94% | 159,00 |
| 30.04.2025 | 77,12 | 77,86 | 75,61 | 77,66 | 0,14% | - |
| 29.04.2025 | 76,66 | 77,62 | 76,39 | 77,55 | 1,17% | 160,00 |
| 28.04.2025 | 75,85 | 77,49 | 75,73 | 76,65 | -0,61% | 48,00 |
| 25.04.2025 | 76,04 | 77,21 | 75,93 | 77,12 | 1,65% | 2.105,00 |
| 24.04.2025 | 74,54 | 75,97 | 73,67 | 75,87 | 1,38% | 151,00 |
| 23.04.2025 | 73,79 | 75,76 | 73,61 | 74,84 | 2,89% | 1.280,00 |
| 22.04.2025 | 71,41 | 72,97 | 70,88 | 72,74 | -0,19% | 1.368,00 |
| 17.04.2025 | 72,99 | 73,84 | 72,47 | 72,88 | 0,54% | 736,00 |
| 16.04.2025 | 74,47 | 74,47 | 71,66 | 72,49 | -3,65% | 522,00 |
| 15.04.2025 | 74,82 | 75,87 | 74,71 | 75,23 | 0,47% | 418,00 |
| 14.04.2025 | 75,44 | 76,41 | 74,16 | 74,88 | 0,00% | 599,00 |
| 11.04.2025 | 74,27 | 75,36 | 71,92 | 74,88 | 0,98% | 334,00 |
| 10.04.2025 | 77,72 | 78,59 | 71,80 | 74,15 | -5,41% | 1.084,00 |
| 09.04.2025 | 69,68 | 78,70 | 68,87 | 78,39 | 10,17% | 1.282,00 |
| 08.04.2025 | 73,54 | 75,95 | 70,21 | 71,16 | -2,13% | 1.960,00 |
| 07.04.2025 | 70,11 | 73,62 | 67,98 | 72,70 | 0,24% | 2.414,00 |
| 04.04.2025 | 76,07 | 76,60 | 72,53 | 72,53 | -5,49% | 6.236,00 |
| 03.04.2025 | 79,62 | 79,67 | 76,37 | 76,74 | -6,31% | 2.582,00 |
| 02.04.2025 | 81,92 | 82,19 | 80,56 | 81,91 | -0,06% | 344,00 |
| 01.04.2025 | 81,16 | 82,23 | 80,67 | 81,96 | 0,98% | 227,00 |
| 31.03.2025 | 80,87 | 81,40 | 79,26 | 81,16 | 0,38% | 294,00 |
| 28.03.2025 | 83,40 | 83,54 | 80,84 | 80,86 | -3,01% | 178,00 |
| 27.03.2025 | 84,05 | 84,15 | 83,13 | 83,36 | -0,80% | 51,00 |
| 26.03.2025 | 85,27 | 85,28 | 83,88 | 84,03 | -1,44% | 65,00 |
| 25.03.2025 | 84,64 | 85,28 | 84,51 | 85,26 | 0,76% | 2.999,00 |
| 24.03.2025 | 83,20 | 84,82 | 83,20 | 84,62 | 1,74% | 189,00 |
| 21.03.2025 | 82,46 | 83,21 | 81,87 | 83,18 | 0,68% | 122,00 |
| 20.03.2025 | 82,76 | 83,62 | 82,20 | 82,62 | 0,28% | 650,00 |
| 19.03.2025 | 81,26 | 82,97 | 81,22 | 82,39 | 1,47% | 55,00 |
| 18.03.2025 | 82,09 | 82,36 | 80,98 | 81,19 | -1,46% | 2.085,00 |
| 17.03.2025 | 82,07 | 82,81 | 81,81 | 82,39 | 0,04% | 1.100,00 |
| 14.03.2025 | 81,62 | 82,61 | 81,33 | 82,36 | 1,31% | 1.045,00 |
| 13.03.2025 | 81,89 | 82,52 | 80,84 | 81,30 | -1,14% | 147,00 |
| 12.03.2025 | 81,41 | 82,76 | 81,22 | 82,23 | 1,31% | 820,00 |