87,275€
-3,16%
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 | 89,81 | 89,91 | 87,04 | 87,30 | -3,14% | 60.462,00 |
| 31.07.2025 | 91,53 | 91,76 | 89,91 | 90,13 | 0,08% | 33.914,00 |
| 30.07.2025 | 89,34 | 90,16 | 89,14 | 90,06 | 0,99% | 22.596,00 |
| 29.07.2025 | 89,44 | 89,87 | 89,05 | 89,18 | 0,00% | 31.271,00 |
| 28.07.2025 | 88,54 | 89,22 | 88,47 | 89,18 | 1,22% | 34.198,00 |
| 25.07.2025 | 87,82 | 88,28 | 87,61 | 88,10 | 0,62% | 16.038,00 |
| 24.07.2025 | 87,49 | 87,83 | 87,20 | 87,56 | 0,19% | 10.983,00 |
| 23.07.2025 | 87,13 | 87,53 | 87,01 | 87,39 | 0,74% | 16.061,00 |
| 22.07.2025 | 87,30 | 87,74 | 86,46 | 86,75 | -0,65% | 24.043,00 |
| 21.07.2025 | 87,67 | 87,86 | 87,21 | 87,32 | -0,28% | 31.221,00 |
| 18.07.2025 | 87,94 | 88,01 | 87,21 | 87,56 | -0,32% | 18.295,00 |
| 17.07.2025 | 87,51 | 88,20 | 87,46 | 87,85 | 0,53% | 18.834,00 |
| 16.07.2025 | 86,94 | 87,65 | 86,15 | 87,39 | 0,31% | 21.862,00 |
| 15.07.2025 | 86,90 | 87,55 | 86,82 | 87,12 | 0,41% | 21.903,00 |
| 14.07.2025 | 86,09 | 86,86 | 86,02 | 86,76 | 0,37% | 25.100,00 |
| 11.07.2025 | 86,58 | 86,72 | 85,97 | 86,44 | -0,12% | 13.881,00 |
| 10.07.2025 | 85,85 | 86,77 | 85,71 | 86,54 | 0,41% | 28.828,00 |
| 09.07.2025 | 85,34 | 86,38 | 85,23 | 86,19 | 0,93% | 15.698,00 |
| 08.07.2025 | 85,54 | 85,92 | 85,32 | 85,39 | -0,21% | 16.955,00 |
| 07.07.2025 | 85,64 | 86,03 | 85,30 | 85,57 | 0,16% | 26.874,00 |
| 04.07.2025 | 85,68 | 85,77 | 85,31 | 85,44 | -0,77% | 23.740,00 |
| 03.07.2025 | 85,22 | 86,35 | 85,04 | 86,10 | 1,19% | 18.928,00 |
| 02.07.2025 | 84,77 | 85,24 | 84,43 | 85,09 | 0,69% | 16.856,00 |
| 01.07.2025 | 84,82 | 85,04 | 84,41 | 84,51 | -0,69% | 23.126,00 |
| 30.06.2025 | 85,29 | 85,54 | 84,62 | 85,10 | 0,00% | 23.300,00 |
| 27.06.2025 | 85,02 | 85,20 | 84,24 | 85,10 | 0,34% | 16.370,00 |
| 26.06.2025 | 84,29 | 84,84 | 83,95 | 84,81 | 0,53% | 11.336,00 |
| 25.06.2025 | 84,50 | 84,95 | 84,16 | 84,36 | -0,18% | 14.753,00 |
| 24.06.2025 | 84,12 | 84,64 | 84,00 | 84,51 | 0,96% | 13.998,00 |
| 23.06.2025 | 82,93 | 83,93 | 82,90 | 83,71 | 0,51% | 21.740,00 |
| 20.06.2025 | 84,04 | 84,43 | 82,57 | 83,29 | -0,36% | 20.722,00 |
| 19.06.2025 | 84,30 | 84,42 | 83,34 | 83,59 | -0,98% | 16.006,00 |
| 18.06.2025 | 84,36 | 84,86 | 84,22 | 84,41 | -0,02% | 13.293,00 |
| 17.06.2025 | 84,30 | 84,74 | 83,94 | 84,43 | -0,20% | 11.484,00 |
| 16.06.2025 | 83,92 | 84,71 | 83,80 | 84,60 | 0,73% | 26.104,00 |
| 13.06.2025 | 84,17 | 84,94 | 83,72 | 83,99 | -1,28% | 21.539,00 |
| 12.06.2025 | 84,71 | 85,26 | 83,76 | 85,08 | -0,20% | 18.653,00 |
| 11.06.2025 | 85,48 | 85,97 | 84,86 | 85,25 | -0,55% | 17.431,00 |
| 10.06.2025 | 85,09 | 85,83 | 84,94 | 85,72 | 0,94% | 21.599,00 |
| 09.06.2025 | 84,61 | 85,24 | 83,95 | 84,92 | -0,02% | 18.159,00 |
| 06.06.2025 | 84,14 | 85,22 | 83,98 | 84,94 | 1,38% | 15.498,00 |
| 05.06.2025 | 84,24 | 84,89 | 83,54 | 83,79 | -0,64% | 21.427,00 |
| 04.06.2025 | 84,55 | 84,88 | 84,06 | 84,33 | -0,29% | 18.262,00 |
| 03.06.2025 | 83,39 | 84,71 | 83,07 | 84,57 | 1,32% | 17.592,00 |
| 02.06.2025 | 82,90 | 83,58 | 82,43 | 83,47 | 0,09% | 38.030,00 |
| 30.05.2025 | 83,71 | 84,03 | 82,45 | 83,40 | -0,39% | 14.090,00 |
| 29.05.2025 | 85,48 | 85,69 | 83,17 | 83,72 | -0,04% | 21.095,00 |
| 28.05.2025 | 83,88 | 84,43 | 83,61 | 83,76 | -0,02% | 17.073,00 |
| 27.05.2025 | 82,69 | 83,92 | 82,57 | 83,78 | 1,11% | 15.862,00 |
| 26.05.2025 | 82,37 | 82,97 | 82,17 | 82,86 | 1,11% | 17.260,00 |
| 23.05.2025 | 82,93 | 83,09 | 81,32 | 81,95 | -1,57% | 21.590,00 |
| 22.05.2025 | 82,80 | 83,86 | 82,26 | 83,25 | 0,49% | 17.004,00 |
| 21.05.2025 | 83,22 | 83,99 | 82,45 | 82,85 | -1,10% | 25.323,00 |
| 20.05.2025 | 84,06 | 84,46 | 83,42 | 83,77 | -0,77% | 21.050,00 |
| 19.05.2025 | 84,02 | 84,74 | 82,80 | 84,42 | -0,82% | 41.140,00 |
| 16.05.2025 | 84,20 | 85,18 | 84,11 | 85,12 | 0,82% | 16.584,00 |
| 15.05.2025 | 83,93 | 84,82 | 83,40 | 84,43 | 0,02% | 26.858,00 |
| 14.05.2025 | 83,89 | 84,52 | 83,46 | 84,41 | 0,67% | 32.464,00 |
| 13.05.2025 | 83,30 | 84,35 | 83,08 | 83,85 | 0,23% | 27.966,00 |
| 12.05.2025 | 81,06 | 83,90 | 80,91 | 83,66 | 5,13% | 80.888,00 |
| 09.05.2025 | 79,65 | 80,23 | 79,16 | 79,58 | -0,03% | 18.613,00 |
| 08.05.2025 | 79,29 | 80,39 | 78,71 | 79,60 | 1,09% | 43.620,00 |
| 07.05.2025 | 78,70 | 79,05 | 77,56 | 78,74 | 0,46% | 16.464,00 |
| 06.05.2025 | 78,99 | 79,20 | 78,13 | 78,38 | -1,17% | 19.650,00 |
| 05.05.2025 | 79,43 | 79,92 | 78,95 | 79,31 | -0,92% | 32.528,00 |
| 02.05.2025 | 78,56 | 80,48 | 78,41 | 80,04 | 2,92% | 50.472,00 |
| 30.04.2025 | 77,11 | 77,91 | 75,61 | 77,77 | 0,35% | 22.153,00 |
| 29.04.2025 | 76,74 | 77,63 | 76,35 | 77,50 | 1,23% | 30.129,00 |
| 28.04.2025 | 77,10 | 77,62 | 75,59 | 76,55 | -0,82% | 23.905,00 |
| 25.04.2025 | 76,56 | 77,25 | 75,93 | 77,18 | 1,69% | 23.482,00 |
| 24.04.2025 | 74,25 | 76,04 | 73,65 | 75,90 | 1,54% | 16.085,00 |
| 23.04.2025 | 74,19 | 76,01 | 73,93 | 74,75 | 2,74% | 31.638,00 |
| 22.04.2025 | 72,57 | 72,94 | 70,68 | 72,76 | -0,18% | 37.245,00 |
| 17.04.2025 | 73,32 | 73,86 | 72,47 | 72,89 | 0,47% | 21.347,00 |
| 16.04.2025 | 73,74 | 74,51 | 71,65 | 72,55 | -3,49% | 38.811,00 |
| 15.04.2025 | 74,87 | 75,88 | 74,49 | 75,17 | 0,23% | 34.638,00 |
| 14.04.2025 | 75,23 | 76,38 | 74,16 | 74,99 | 0,31% | 43.440,00 |
| 11.04.2025 | 74,30 | 75,45 | 71,89 | 74,76 | 0,90% | 32.341,00 |
| 10.04.2025 | 78,15 | 78,69 | 71,82 | 74,09 | -5,41% | 66.976,00 |
| 09.04.2025 | 69,27 | 78,75 | 69,13 | 78,33 | 9,88% | 83.135,00 |
| 08.04.2025 | 73,42 | 75,99 | 70,34 | 71,29 | -2,05% | 72.419,00 |
| 07.04.2025 | 69,00 | 74,14 | 67,62 | 72,79 | 0,11% | 246.103,00 |
| 04.04.2025 | 76,08 | 76,64 | 72,55 | 72,71 | -5,18% | 137.968,00 |
| 03.04.2025 | 78,61 | 78,94 | 76,37 | 76,68 | -6,36% | 80.946,00 |
| 02.04.2025 | 81,82 | 82,20 | 80,49 | 81,89 | -0,06% | 21.510,00 |
| 01.04.2025 | 80,91 | 82,29 | 80,67 | 81,94 | 0,79% | 41.209,00 |
| 31.03.2025 | 80,18 | 81,40 | 79,25 | 81,30 | 0,51% | 66.899,00 |
| 28.03.2025 | 83,31 | 83,41 | 80,81 | 80,89 | -2,94% | 29.523,00 |
| 27.03.2025 | 83,83 | 84,12 | 83,13 | 83,34 | -0,82% | 22.070,00 |
| 26.03.2025 | 85,17 | 85,35 | 83,81 | 84,02 | -1,45% | 26.340,00 |
| 25.03.2025 | 84,61 | 85,35 | 84,48 | 85,26 | 0,74% | 30.950,00 |
| 24.03.2025 | 83,62 | 84,85 | 83,52 | 84,63 | 1,78% | 48.106,00 |
| 21.03.2025 | 82,77 | 83,28 | 81,87 | 83,15 | 0,64% | 15.928,00 |
| 20.03.2025 | 82,77 | 83,63 | 82,19 | 82,63 | 0,27% | 28.085,00 |
| 19.03.2025 | 81,44 | 82,97 | 81,21 | 82,41 | 1,50% | 22.114,00 |
| 18.03.2025 | 82,22 | 82,39 | 80,95 | 81,19 | -1,46% | 35.806,00 |
| 17.03.2025 | 82,24 | 82,83 | 81,81 | 82,40 | 0,09% | 49.621,00 |
| 14.03.2025 | 81,76 | 82,69 | 81,34 | 82,33 | 1,23% | 28.780,00 |
| 13.03.2025 | 82,07 | 82,54 | 80,77 | 81,33 | -1,05% | 40.948,00 |
| 12.03.2025 | 81,41 | 82,80 | 81,22 | 82,19 | 1,30% | 74.583,00 |