87,100€
-3,15%
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 | 89,60 | 89,70 | 87,13 | 87,22 | -3,33% | 2.645,00 |
| 31.07.2025 | 91,38 | 91,72 | 89,93 | 90,22 | 0,08% | 2.120,00 |
| 30.07.2025 | 89,34 | 90,16 | 89,17 | 90,15 | 1,11% | 14.103,00 |
| 29.07.2025 | 89,47 | 89,85 | 89,05 | 89,16 | -0,11% | 3.111,00 |
| 28.07.2025 | 88,51 | 89,27 | 88,49 | 89,26 | 1,41% | 2.993,00 |
| 25.07.2025 | 87,86 | 88,23 | 87,60 | 88,02 | 0,43% | 11.211,00 |
| 24.07.2025 | 87,61 | 87,84 | 87,19 | 87,64 | 0,18% | 44.545,00 |
| 23.07.2025 | 87,21 | 87,56 | 87,11 | 87,48 | 0,88% | 411,00 |
| 22.07.2025 | 87,35 | 87,56 | 86,47 | 86,72 | -0,80% | 10.034,00 |
| 21.07.2025 | 87,69 | 87,85 | 87,35 | 87,41 | -0,25% | 1.683,00 |
| 18.07.2025 | 87,95 | 87,98 | 87,22 | 87,63 | -0,28% | 3.956,00 |
| 17.07.2025 | 87,49 | 88,11 | 87,48 | 87,88 | 0,66% | 3.156,00 |
| 16.07.2025 | 86,93 | 87,65 | 86,12 | 87,30 | 0,19% | 642,00 |
| 15.07.2025 | 86,92 | 87,55 | 86,87 | 87,14 | 0,54% | 35.760,00 |
| 14.07.2025 | 86,11 | 86,84 | 86,07 | 86,67 | 0,24% | 6.173,00 |
| 11.07.2025 | 86,54 | 86,66 | 85,97 | 86,46 | -0,16% | 384,00 |
| 10.07.2025 | 85,84 | 86,75 | 85,80 | 86,60 | 0,52% | 71.782,00 |
| 09.07.2025 | 85,39 | 86,38 | 85,29 | 86,15 | 0,90% | 2.068,00 |
| 08.07.2025 | 85,54 | 85,92 | 85,33 | 85,38 | -0,15% | 194,00 |
| 07.07.2025 | 85,56 | 86,02 | 85,27 | 85,51 | 0,06% | 120,00 |
| 04.07.2025 | 85,66 | 85,72 | 85,32 | 85,46 | -0,80% | 170,00 |
| 03.07.2025 | 85,31 | 86,29 | 85,10 | 86,14 | 1,18% | 3.607,00 |
| 02.07.2025 | 84,78 | 85,25 | 84,41 | 85,14 | 0,74% | 2.515,00 |
| 01.07.2025 | 84,80 | 84,99 | 84,40 | 84,51 | -0,57% | 6.573,00 |
| 30.06.2025 | 85,43 | 85,54 | 84,69 | 85,00 | -0,18% | 8.955,00 |
| 27.06.2025 | 85,04 | 85,20 | 84,51 | 85,15 | 0,48% | 5.354,00 |
| 26.06.2025 | 84,32 | 84,81 | 83,95 | 84,74 | 0,49% | 1.490,00 |
| 25.06.2025 | 84,51 | 84,95 | 84,16 | 84,33 | -0,15% | 162,00 |
| 24.06.2025 | 84,13 | 84,56 | 84,00 | 84,46 | 0,94% | 13.958,00 |
| 23.06.2025 | 83,17 | 83,93 | 82,96 | 83,67 | 0,37% | 3.656,00 |
| 20.06.2025 | 83,98 | 84,44 | 82,95 | 83,37 | -0,30% | 4.800,00 |
| 19.06.2025 | 84,21 | 84,30 | 83,43 | 83,62 | -0,90% | 7.744,00 |
| 18.06.2025 | 84,38 | 84,85 | 84,29 | 84,38 | -0,02% | 6.541,00 |
| 17.06.2025 | 84,31 | 84,70 | 83,95 | 84,40 | -0,27% | 6.976,00 |
| 16.06.2025 | 84,03 | 84,65 | 83,89 | 84,63 | 0,58% | 6.372,00 |
| 13.06.2025 | 83,99 | 84,93 | 83,89 | 84,14 | -1,08% | 14.425,00 |
| 12.06.2025 | 84,73 | 85,15 | 83,93 | 85,06 | -0,22% | 967,00 |
| 11.06.2025 | 85,57 | 85,91 | 84,84 | 85,25 | -0,62% | 248,00 |
| 10.06.2025 | 85,22 | 85,86 | 85,01 | 85,78 | 0,99% | 490,00 |
| 09.06.2025 | 84,66 | 85,24 | 84,54 | 84,94 | 0,06% | 4.648,00 |
| 06.06.2025 | 84,00 | 85,18 | 83,97 | 84,89 | 1,30% | 674,00 |
| 05.06.2025 | 84,33 | 84,81 | 83,45 | 83,80 | -0,72% | 547,00 |
| 04.06.2025 | 84,52 | 84,71 | 84,06 | 84,41 | -0,01% | 37.792,00 |
| 03.06.2025 | 83,39 | 84,60 | 83,14 | 84,42 | 1,10% | 1.096,00 |
| 02.06.2025 | 82,93 | 83,59 | 82,47 | 83,50 | -0,02% | 7.184,00 |
| 30.05.2025 | 83,70 | 83,99 | 82,62 | 83,51 | -0,14% | 4.834,00 |
| 29.05.2025 | 85,62 | 85,65 | 83,17 | 83,63 | -0,21% | 4.736,00 |
| 28.05.2025 | 83,94 | 84,42 | 83,60 | 83,81 | 0,08% | 5.123,00 |
| 27.05.2025 | 82,60 | 83,90 | 82,60 | 83,74 | 1,08% | 4.242,00 |
| 26.05.2025 | 82,48 | 82,92 | 82,44 | 82,85 | 1,19% | 392,00 |
| 23.05.2025 | 82,87 | 83,07 | 81,36 | 81,87 | -1,62% | 13.237,00 |
| 22.05.2025 | 82,78 | 83,78 | 82,35 | 83,22 | 0,57% | 2.163,00 |
| 21.05.2025 | 83,23 | 83,94 | 82,41 | 82,75 | -1,32% | 2.081,00 |
| 20.05.2025 | 84,03 | 84,46 | 83,42 | 83,86 | -0,77% | 483,00 |
| 19.05.2025 | 83,90 | 84,65 | 82,81 | 84,51 | -0,74% | 20.286,00 |
| 16.05.2025 | 84,21 | 85,14 | 84,15 | 85,14 | 0,82% | - |
| 15.05.2025 | 83,96 | 84,85 | 83,45 | 84,45 | 0,01% | 34.814,00 |
| 14.05.2025 | 84,09 | 84,52 | 83,45 | 84,44 | 0,66% | 12.447,00 |
| 13.05.2025 | 83,23 | 84,34 | 83,09 | 83,89 | 0,20% | 7.447,00 |
| 12.05.2025 | 81,12 | 83,84 | 81,04 | 83,72 | 5,26% | 9.917,00 |
| 09.05.2025 | 79,83 | 80,12 | 79,17 | 79,54 | -0,14% | 4.033,00 |
| 08.05.2025 | 79,35 | 80,44 | 78,71 | 79,65 | 1,13% | 9.763,00 |
| 07.05.2025 | 78,63 | 79,09 | 77,56 | 78,76 | 0,65% | 5.434,00 |
| 06.05.2025 | 78,98 | 79,18 | 78,14 | 78,25 | -1,37% | 76,00 |
| 05.05.2025 | 79,32 | 79,90 | 78,96 | 79,34 | -0,78% | 2.135,00 |
| 02.05.2025 | 78,91 | 80,26 | 78,56 | 79,96 | 2,90% | 7.117,00 |
| 30.04.2025 | 77,38 | 77,84 | 75,61 | 77,71 | 0,39% | 638,00 |
| 29.04.2025 | 76,93 | 77,58 | 76,39 | 77,40 | 0,93% | 2.712,00 |
| 28.04.2025 | 77,04 | 77,48 | 75,82 | 76,69 | -0,57% | 13.255,00 |
| 25.04.2025 | 76,76 | 77,18 | 75,94 | 77,13 | 1,63% | 2.728,00 |
| 24.04.2025 | 74,31 | 75,98 | 73,66 | 75,89 | 1,65% | 7.637,00 |
| 23.04.2025 | 74,31 | 75,75 | 74,08 | 74,66 | 2,70% | 2.557,00 |
| 22.04.2025 | 71,06 | 72,92 | 70,63 | 72,70 | -0,25% | 4.453,00 |
| 17.04.2025 | 73,46 | 73,78 | 72,47 | 72,88 | 0,41% | 244,00 |
| 16.04.2025 | 73,74 | 74,47 | 71,60 | 72,58 | -3,48% | 2.385,00 |
| 15.04.2025 | 74,82 | 75,87 | 74,70 | 75,19 | 0,43% | 6.041,00 |
| 14.04.2025 | 75,43 | 76,29 | 74,12 | 74,87 | 0,23% | 6.152,00 |
| 11.04.2025 | 74,32 | 75,24 | 71,92 | 74,70 | 0,93% | 7.150,00 |
| 10.04.2025 | 78,16 | 79,62 | 72,08 | 74,01 | -6,04% | 10.998,00 |
| 09.04.2025 | 69,42 | 79,14 | 69,13 | 78,77 | 10,31% | 9.659,00 |
| 08.04.2025 | 73,56 | 75,96 | 70,37 | 71,41 | -2,01% | 7.273,00 |
| 07.04.2025 | 68,84 | 73,79 | 67,92 | 72,87 | 0,12% | 7.997,00 |
| 04.04.2025 | 76,10 | 76,60 | 72,65 | 72,79 | -5,05% | 12.753,00 |
| 03.04.2025 | 78,59 | 78,88 | 76,37 | 76,66 | -6,32% | 13.765,00 |
| 02.04.2025 | 81,74 | 82,24 | 80,56 | 81,84 | -0,12% | 1.489,00 |
| 01.04.2025 | 81,05 | 82,24 | 80,66 | 81,93 | 0,90% | 13.852,00 |
| 31.03.2025 | 80,24 | 81,41 | 79,26 | 81,20 | 0,40% | 14.240,00 |
| 28.03.2025 | 83,25 | 83,39 | 80,87 | 80,88 | -2,87% | 15.252,00 |
| 27.03.2025 | 83,83 | 84,09 | 83,13 | 83,27 | -0,81% | 911,00 |
| 26.03.2025 | 85,17 | 85,31 | 83,77 | 83,95 | -1,60% | 18.812,00 |
| 25.03.2025 | 84,72 | 85,33 | 84,60 | 85,32 | 0,71% | 7.075,00 |
| 24.03.2025 | 83,67 | 84,85 | 83,64 | 84,71 | 1,86% | 6.046,00 |
| 21.03.2025 | 82,77 | 83,20 | 81,86 | 83,17 | 0,63% | 8.876,00 |
| 20.03.2025 | 82,87 | 83,62 | 82,19 | 82,65 | 0,28% | 5.447,00 |
| 19.03.2025 | 81,47 | 82,97 | 81,36 | 82,42 | 1,53% | 5.157,00 |
| 18.03.2025 | 82,23 | 82,37 | 80,97 | 81,17 | -1,49% | 47.774,00 |
| 17.03.2025 | 82,10 | 82,81 | 81,81 | 82,40 | 0,02% | 10.967,00 |
| 14.03.2025 | 81,80 | 82,63 | 81,33 | 82,38 | 1,31% | 6.128,00 |
| 13.03.2025 | 81,93 | 82,53 | 80,83 | 81,31 | -1,08% | 10.417,00 |
| 12.03.2025 | 81,52 | 82,76 | 81,21 | 82,20 | 1,26% | 11.819,00 |