244,950€
-1,37%
Echtzeitkurs ISHARES RusselL 2000 GROWTH ETF
Bid:
Ask:
Aktienkurse zum ISHARES RusselL 2000 GROWTH ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 246,83 | 246,88 | 244,75 | 244,90 | -1,39% | - |
| 03.07.2025 | 245,43 | 249,45 | 245,27 | 248,35 | 1,57% | - |
| 02.07.2025 | 243,23 | 244,98 | 241,33 | 244,50 | 1,04% | - |
| 01.07.2025 | 242,13 | 245,23 | 239,88 | 241,98 | -0,29% | - |
| 30.06.2025 | 244,52 | 244,88 | 242,38 | 242,68 | -0,22% | - |
| 27.06.2025 | 243,90 | 245,25 | 241,75 | 243,20 | -0,03% | - |
| 26.06.2025 | 240,08 | 243,35 | 239,00 | 243,27 | 1,25% | - |
| 25.06.2025 | 244,23 | 245,18 | 240,08 | 240,27 | -1,60% | - |
| 24.06.2025 | 242,75 | 244,35 | 241,48 | 244,18 | 1,43% | - |
| 23.06.2025 | 239,38 | 241,05 | 236,08 | 240,73 | 0,33% | - |
| 20.06.2025 | 239,38 | 243,60 | 238,30 | 239,93 | 1,21% | - |
| 19.06.2025 | 240,73 | 240,93 | 236,98 | 237,05 | -1,69% | - |
| 18.06.2025 | 239,27 | 242,38 | 238,77 | 241,13 | 0,52% | - |
| 17.06.2025 | 239,18 | 241,48 | 237,73 | 239,88 | -0,40% | - |
| 16.06.2025 | 238,90 | 241,38 | 238,65 | 240,85 | 1,21% | - |
| 13.06.2025 | 237,73 | 241,33 | 237,27 | 237,98 | -1,68% | - |
| 12.06.2025 | 242,88 | 243,63 | 240,13 | 242,05 | -1,40% | - |
| 11.06.2025 | 247,30 | 250,27 | 245,00 | 245,48 | -0,77% | - |
| 10.06.2025 | 246,65 | 249,02 | 245,95 | 247,38 | 0,20% | - |
| 09.06.2025 | 246,20 | 249,23 | 246,08 | 246,88 | 0,16% | - |
| 06.06.2025 | 242,77 | 246,95 | 242,43 | 246,48 | 2,16% | - |
| 05.06.2025 | 241,65 | 243,33 | 238,65 | 241,27 | -0,29% | - |
| 04.06.2025 | 243,45 | 244,08 | 240,63 | 241,98 | -0,45% | - |
| 03.06.2025 | 236,83 | 243,38 | 235,55 | 243,08 | 2,49% | - |
| 02.06.2025 | 235,50 | 237,88 | 233,18 | 237,18 | -0,39% | - |
| 30.05.2025 | 238,83 | 239,50 | 235,52 | 238,10 | -0,09% | - |
| 29.05.2025 | 247,20 | 247,23 | 236,77 | 238,33 | -0,49% | - |
| 28.05.2025 | 240,70 | 242,38 | 239,33 | 239,50 | -0,59% | - |
| 27.05.2025 | 237,13 | 241,27 | 236,52 | 240,93 | 1,58% | - |
| 26.05.2025 | 236,52 | 237,63 | 236,15 | 237,18 | 1,05% | - |
| 23.05.2025 | 235,95 | 236,95 | 228,45 | 234,70 | -0,98% | - |
| 22.05.2025 | 236,20 | 238,48 | 233,30 | 237,02 | 0,40% | - |
| 21.05.2025 | 241,27 | 241,43 | 235,10 | 236,08 | -2,98% | - |
| 20.05.2025 | 242,38 | 244,27 | 241,77 | 243,33 | -0,14% | - |
| 19.05.2025 | 243,50 | 244,13 | 239,60 | 243,68 | -1,33% | - |
| 16.05.2025 | 242,43 | 247,08 | 242,38 | 246,95 | 1,59% | - |
| 15.05.2025 | 241,68 | 243,58 | 239,83 | 243,08 | 0,09% | - |
| 14.05.2025 | 243,55 | 243,90 | 241,43 | 242,85 | -0,55% | - |
| 13.05.2025 | 243,13 | 246,43 | 242,83 | 244,20 | -0,16% | - |
| 12.05.2025 | 237,90 | 248,20 | 237,58 | 244,60 | 5,25% | - |
| 09.05.2025 | 233,38 | 234,60 | 231,23 | 232,40 | -0,63% | - |
| 08.05.2025 | 229,63 | 235,98 | 229,02 | 233,88 | 2,73% | - |
| 07.05.2025 | 227,02 | 228,08 | 224,52 | 227,65 | 0,98% | - |
| 06.05.2025 | 228,90 | 229,13 | 224,52 | 225,45 | -1,80% | - |
| 05.05.2025 | 228,63 | 231,58 | 227,58 | 229,58 | -0,83% | - |
| 02.05.2025 | 225,05 | 232,58 | 223,18 | 231,50 | 3,24% | - |
| 30.04.2025 | 223,60 | 224,88 | 218,05 | 224,23 | -0,01% | - |
| 29.04.2025 | 222,20 | 225,02 | 219,98 | 224,25 | 1,07% | - |
| 28.04.2025 | 219,95 | 224,52 | 218,95 | 221,88 | -0,18% | - |
| 25.04.2025 | 221,98 | 222,35 | 218,80 | 222,27 | 0,43% | - |
| 24.04.2025 | 216,00 | 221,48 | 214,43 | 221,33 | 1,78% | - |
| 23.04.2025 | 215,75 | 222,73 | 214,98 | 217,45 | 3,02% | - |
| 22.04.2025 | 203,13 | 211,63 | 203,02 | 211,08 | -0,24% | - |
| 17.04.2025 | 212,65 | 213,08 | 208,75 | 211,58 | 0,82% | - |
| 16.04.2025 | 210,83 | 214,43 | 206,48 | 209,85 | -2,41% | - |
| 15.04.2025 | 213,38 | 217,83 | 212,18 | 215,02 | 0,56% | - |
| 14.04.2025 | 211,80 | 216,55 | 209,33 | 213,83 | 1,11% | - |
| 11.04.2025 | 211,73 | 212,50 | 203,50 | 211,48 | 0,50% | - |
| 10.04.2025 | 222,50 | 223,40 | 204,55 | 210,43 | -6,34% | - |
| 09.04.2025 | 197,44 | 227,23 | 196,02 | 224,68 | 10,07% | - |
| 08.04.2025 | 213,43 | 219,23 | 201,80 | 204,13 | -3,60% | - |
| 07.04.2025 | 202,45 | 221,18 | 198,46 | 211,75 | -0,15% | - |
| 04.04.2025 | 219,20 | 220,00 | 206,33 | 212,08 | -4,04% | - |
| 03.04.2025 | 227,50 | 228,60 | 218,02 | 221,00 | -7,98% | - |
| 02.04.2025 | 236,40 | 240,93 | 232,15 | 240,18 | 1,41% | - |
| 01.04.2025 | 235,18 | 238,98 | 232,77 | 236,83 | 0,13% | - |
| 31.03.2025 | 236,68 | 237,52 | 230,58 | 236,52 | -0,58% | - |
| 28.03.2025 | 243,98 | 244,38 | 236,43 | 237,90 | -2,45% | - |
| 27.03.2025 | 246,43 | 246,98 | 242,90 | 243,88 | -1,03% | - |
| 26.03.2025 | 249,00 | 250,77 | 245,33 | 246,43 | -1,19% | - |
| 25.03.2025 | 250,25 | 250,45 | 248,43 | 249,40 | -0,51% | - |
| 24.03.2025 | 244,83 | 250,77 | 244,68 | 250,68 | 3,09% | - |
| 21.03.2025 | 243,75 | 243,88 | 239,93 | 243,15 | -0,07% | - |
| 20.03.2025 | 245,30 | 246,90 | 242,85 | 243,33 | -0,41% | - |
| 19.03.2025 | 240,13 | 245,45 | 239,75 | 244,33 | 2,22% | - |
| 18.03.2025 | 241,85 | 242,20 | 238,25 | 239,02 | -1,40% | - |
| 17.03.2025 | 238,80 | 243,48 | 238,35 | 242,43 | 0,98% | - |
| 14.03.2025 | 236,48 | 240,43 | 235,10 | 240,08 | 2,27% | - |
| 13.03.2025 | 237,83 | 239,98 | 232,77 | 234,75 | -1,32% | - |
| 12.03.2025 | 237,27 | 242,43 | 235,68 | 237,90 | 0,53% | - |
| 11.03.2025 | 237,75 | 239,52 | 233,38 | 236,65 | -0,43% | - |
| 10.03.2025 | 242,80 | 243,30 | 235,27 | 237,68 | -2,52% | - |
| 07.03.2025 | 243,13 | 246,08 | 237,58 | 243,83 | -0,10% | - |
| 06.03.2025 | 248,85 | 249,10 | 242,68 | 244,08 | -2,15% | - |
| 05.03.2025 | 252,50 | 252,70 | 245,13 | 249,45 | -0,45% | - |
| 04.03.2025 | 255,73 | 255,77 | 247,43 | 250,58 | -1,81% | - |
| 03.03.2025 | 267,60 | 267,95 | 254,02 | 255,20 | -4,33% | - |
| 28.02.2025 | 262,27 | 266,92 | 259,88 | 266,75 | 1,49% | - |
| 27.02.2025 | 268,52 | 269,13 | 262,83 | 262,83 | -1,32% | - |
| 26.02.2025 | 266,13 | 270,33 | 265,40 | 266,35 | 0,63% | - |
| 25.02.2025 | 268,23 | 268,70 | 261,92 | 264,67 | -1,27% | - |
| 24.02.2025 | 270,63 | 273,02 | 265,75 | 268,08 | -0,96% | - |
| 21.02.2025 | 280,05 | 282,92 | 270,33 | 270,67 | -3,20% | - |
| 20.02.2025 | 283,10 | 283,88 | 278,77 | 279,63 | -1,70% | - |
| 19.02.2025 | 284,45 | 285,63 | 282,42 | 284,48 | 0,00% | - |
| 18.02.2025 | 283,13 | 284,98 | 282,30 | 284,48 | 0,68% | - |
| 17.02.2025 | 282,63 | 283,00 | 281,58 | 282,55 | 0,35% | - |
| 14.02.2025 | 283,10 | 283,33 | 280,58 | 281,58 | -0,41% | - |
| 13.02.2025 | 280,63 | 283,52 | 279,65 | 282,73 | 0,56% | - |
| 12.02.2025 | 283,58 | 285,17 | 277,85 | 281,15 | -0,79% | - |