Echtzeitkurs iShares Emerging Markets Infrastructure ETF
Bid:
Ask:
Aktienkurse zum iShares Emerging Markets Infrastructure ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,60 | 24,32 | 23,27 | 23,75 | -0,48% | - |
| 25.02.2021 | 24,26 | 24,60 | 23,48 | 23,87 | -2,05% | - |
| 24.02.2021 | 24,37 | 24,76 | 23,79 | 24,37 | 0,16% | - |
| 23.02.2021 | 24,26 | 24,82 | 23,65 | 24,33 | 1,93% | - |
| 22.02.2021 | 23,96 | 24,08 | 23,74 | 23,87 | -1,91% | - |
| 19.02.2021 | 24,36 | 24,58 | 24,24 | 24,33 | -0,37% | - |
| 18.02.2021 | 24,22 | 24,69 | 24,19 | 24,42 | -1,23% | - |
| 17.02.2021 | 24,56 | 25,12 | 24,05 | 24,73 | 0,88% | - |
| 16.02.2021 | 24,17 | 25,06 | 23,58 | 24,51 | 0,18% | - |
| 12.02.2021 | 24,42 | 24,54 | 23,40 | 24,47 | -0,04% | - |
| 11.02.2021 | 24,59 | 25,01 | 24,02 | 24,48 | 0,80% | - |
| 10.02.2021 | 24,29 | 25,30 | 23,80 | 24,28 | -1,02% | - |
| 09.02.2021 | 24,44 | 24,62 | 24,33 | 24,53 | 0,86% | - |
| 08.02.2021 | 24,31 | 24,77 | 23,81 | 24,32 | 0,02% | - |
| 05.02.2021 | 24,27 | 24,74 | 23,71 | 24,32 | 1,14% | - |
| 04.02.2021 | 24,47 | 24,47 | 23,59 | 24,04 | 0,15% | - |
| 03.02.2021 | 24,04 | 24,20 | 23,94 | 24,01 | -0,54% | - |
| 02.02.2021 | 24,09 | 24,20 | 24,02 | 24,14 | 1,45% | - |
| 01.02.2021 | 23,60 | 23,91 | 23,44 | 23,79 | 1,99% | - |
| 29.01.2021 | 23,40 | 23,55 | 22,85 | 23,33 | -2,75% | - |
| 28.01.2021 | 23,84 | 24,37 | 23,76 | 23,99 | 0,44% | - |
| 27.01.2021 | 23,98 | 24,32 | 23,74 | 23,88 | 0,72% | - |
| 26.01.2021 | 23,66 | 24,78 | 23,66 | 23,71 | -1,08% | - |
| 25.01.2021 | 23,82 | 23,97 | 23,68 | 23,97 | -0,31% | - |
| 22.01.2021 | 23,97 | 24,11 | 23,85 | 24,05 | -1,86% | - |
| 21.01.2021 | 24,43 | 24,95 | 23,97 | 24,50 | -1,21% | - |
| 20.01.2021 | 24,32 | 25,27 | 24,18 | 24,80 | 0,24% | - |
| 19.01.2021 | 24,83 | 24,85 | 24,48 | 24,74 | 1,17% | - |
| 15.01.2021 | 24,32 | 25,01 | 24,14 | 24,46 | -1,93% | - |
| 14.01.2021 | 24,90 | 25,12 | 24,75 | 24,94 | 1,14% | - |
| 13.01.2021 | 24,70 | 25,22 | 24,15 | 24,66 | -0,38% | - |
| 12.01.2021 | 24,63 | 24,80 | 24,50 | 24,75 | 0,77% | - |
| 11.01.2021 | 24,64 | 24,74 | 24,48 | 24,56 | -3,00% | - |
| 08.01.2021 | 25,15 | 25,80 | 24,67 | 25,32 | 0,84% | - |
| 07.01.2021 | 24,99 | 25,14 | 24,90 | 25,11 | 1,11% | - |
| 06.01.2021 | 24,81 | 25,26 | 24,67 | 24,84 | -0,24% | - |
| 05.01.2021 | 24,66 | 25,24 | 24,53 | 24,90 | 1,55% | - |
| 04.01.2021 | 24,79 | 24,87 | 24,42 | 24,52 | -0,14% | - |
| 31.12.2020 | 24,46 | 25,02 | 24,29 | 24,55 | -0,59% | - |
| 30.12.2020 | 24,84 | 25,31 | 24,24 | 24,70 | 0,20% | - |
| 29.12.2020 | 24,57 | 25,12 | 24,07 | 24,65 | 2,54% | - |
| 28.12.2020 | 24,55 | 25,53 | 24,04 | 24,04 | -7,72% | - |
| 24.12.2020 | 24,31 | 26,05 | 23,61 | 26,05 | 7,49% | - |
| 23.12.2020 | 24,29 | 24,77 | 24,17 | 24,23 | 1,06% | - |
| 22.12.2020 | 24,14 | 24,28 | 23,52 | 23,98 | -0,44% | - |
| 21.12.2020 | 23,96 | 24,38 | 23,95 | 24,08 | -2,61% | - |
| 18.12.2020 | 24,82 | 25,16 | 24,58 | 24,73 | 0,63% | - |
| 17.12.2020 | 24,61 | 24,76 | 24,50 | 24,57 | 0,88% | - |
| 16.12.2020 | 24,19 | 24,36 | 23,71 | 24,36 | 0,50% | - |
| 15.12.2020 | 24,02 | 24,26 | 24,00 | 24,24 | 1,30% | - |
| 14.12.2020 | 24,11 | 24,16 | 23,68 | 23,93 | -1,79% | - |
| 11.12.2020 | 23,82 | 24,89 | 23,80 | 24,36 | -0,31% | - |
| 10.12.2020 | 24,20 | 24,79 | 23,79 | 24,44 | 1,88% | - |
| 09.12.2020 | 24,12 | 24,20 | 23,79 | 23,99 | -8,02% | - |
| 08.12.2020 | 24,14 | 26,08 | 23,65 | 26,08 | 7,86% | - |
| 07.12.2020 | 24,18 | 24,60 | 23,66 | 24,18 | -0,02% | - |
| 04.12.2020 | 24,19 | 24,69 | 23,71 | 24,18 | 0,06% | - |
| 03.12.2020 | 24,23 | 24,71 | 23,67 | 24,17 | 0,94% | - |
| 02.12.2020 | 24,99 | 24,99 | 23,42 | 23,94 | 0,23% | - |
| 01.12.2020 | 23,70 | 24,01 | 23,38 | 23,89 | 3,58% | - |
| 30.11.2020 | 23,25 | 23,81 | 22,77 | 23,06 | -9,85% | - |
| 27.11.2020 | 23,70 | 25,58 | 23,13 | 25,58 | 7,14% | - |
| 25.11.2020 | 23,83 | 24,29 | 23,73 | 23,88 | -0,15% | - |
| 24.11.2020 | 23,76 | 24,40 | 23,26 | 23,91 | 1,01% | - |
| 23.11.2020 | 23,64 | 24,25 | 23,56 | 23,67 | 0,42% | - |
| 20.11.2020 | 23,69 | 24,15 | 23,16 | 23,57 | -0,57% | - |
| 19.11.2020 | 23,65 | 24,14 | 23,12 | 23,71 | 0,15% | - |
| 18.11.2020 | 23,78 | 24,31 | 23,28 | 23,67 | -0,71% | - |
| 17.11.2020 | 23,31 | 24,32 | 23,31 | 23,84 | 0,82% | - |
| 16.11.2020 | 23,67 | 23,80 | 23,58 | 23,65 | 1,66% | - |
| 13.11.2020 | 23,10 | 23,30 | 22,92 | 23,26 | 0,98% | - |
| 12.11.2020 | 23,30 | 23,36 | 22,95 | 23,04 | -2,87% | - |
| 11.11.2020 | 23,93 | 23,93 | 23,39 | 23,72 | 0,79% | - |
| 10.11.2020 | 23,35 | 23,93 | 23,34 | 23,53 | 3,91% | - |
| 09.11.2020 | 23,03 | 23,03 | 22,57 | 22,65 | 3,03% | - |
| 06.11.2020 | 21,77 | 22,08 | 21,70 | 21,98 | 1,03% | - |
| 05.11.2020 | 21,62 | 22,04 | 21,13 | 21,76 | 3,79% | - |
| 04.11.2020 | 20,85 | 21,57 | 20,32 | 20,96 | 3,20% | - |
| 03.11.2020 | 20,32 | 20,75 | 19,84 | 20,31 | 1,22% | - |
| 02.11.2020 | 20,01 | 20,51 | 19,67 | 20,07 | 1,11% | - |
| 30.10.2020 | 19,93 | 19,99 | 19,59 | 19,85 | -0,60% | - |
| 29.10.2020 | 19,91 | 20,07 | 19,82 | 19,97 | -0,70% | - |
| 28.10.2020 | 20,24 | 20,66 | 19,62 | 20,11 | -3,20% | - |
| 27.10.2020 | 20,93 | 21,26 | 20,43 | 20,77 | -1,52% | - |
| 26.10.2020 | 21,19 | 21,42 | 20,67 | 21,09 | 0,91% | - |
| 23.10.2020 | 21,25 | 21,38 | 20,87 | 20,90 | 0,22% | - |
| 22.10.2020 | 21,24 | 21,74 | 20,86 | 20,86 | -2,16% | - |
| 21.10.2020 | 21,36 | 21,70 | 21,23 | 21,32 | 0,52% | - |
| 20.10.2020 | 21,14 | 21,35 | 21,08 | 21,21 | 1,36% | - |
| 19.10.2020 | 21,02 | 21,45 | 20,38 | 20,92 | 2,02% | - |
| 16.10.2020 | 20,89 | 21,00 | 20,51 | 20,51 | 0,20% | - |
| 15.10.2020 | 20,87 | 21,37 | 20,47 | 20,47 | -2,59% | - |
| 14.10.2020 | 21,00 | 21,55 | 20,66 | 21,01 | -0,28% | - |
| 13.10.2020 | 21,14 | 21,52 | 20,66 | 21,07 | -0,94% | - |
| 12.10.2020 | 21,10 | 21,30 | 21,10 | 21,27 | 0,14% | - |
| 09.10.2020 | 21,20 | 21,40 | 21,15 | 21,24 | 0,40% | - |
| 08.10.2020 | 21,21 | 21,24 | 21,00 | 21,16 | 0,81% | - |
| 07.10.2020 | 20,92 | 21,04 | 20,52 | 20,99 | 0,72% | - |
| 06.10.2020 | 20,97 | 21,51 | 20,59 | 20,84 | -0,45% | - |
| 05.10.2020 | 20,69 | 20,93 | 20,59 | 20,93 | 1,65% | - |