Echtzeitkurs iShares MSCI ACWI ex US ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI ACWI ex US ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 54,20 | 54,68 | 54,20 | 54,34 | -1,39% | - |
| 25.02.2021 | 56,20 | 56,20 | 55,02 | 55,11 | -1,92% | - |
| 24.02.2021 | 55,69 | 56,24 | 55,65 | 56,19 | 0,11% | - |
| 23.02.2021 | 55,92 | 56,29 | 55,73 | 56,13 | 0,22% | - |
| 22.02.2021 | 56,20 | 56,39 | 56,00 | 56,00 | -1,12% | - |
| 19.02.2021 | 56,74 | 56,85 | 56,51 | 56,64 | 0,51% | - |
| 18.02.2021 | 55,93 | 56,38 | 55,88 | 56,35 | -0,76% | - |
| 17.02.2021 | 56,61 | 56,85 | 56,45 | 56,78 | -0,41% | - |
| 16.02.2021 | 57,27 | 57,27 | 56,90 | 57,02 | 0,56% | - |
| 12.02.2021 | 56,47 | 56,73 | 56,42 | 56,70 | 0,43% | - |
| 11.02.2021 | 56,49 | 56,53 | 56,21 | 56,46 | 0,75% | - |
| 10.02.2021 | 56,10 | 56,18 | 55,81 | 56,04 | -0,07% | - |
| 09.02.2021 | 55,92 | 56,13 | 55,79 | 56,08 | 0,70% | - |
| 08.02.2021 | 55,71 | 55,77 | 55,52 | 55,69 | 0,61% | - |
| 05.02.2021 | 55,14 | 55,37 | 55,14 | 55,35 | 0,76% | - |
| 04.02.2021 | 54,94 | 54,94 | 54,94 | 54,94 | 0,02% | - |
| 03.02.2021 | 54,69 | 54,98 | 54,68 | 54,93 | 0,22% | - |
| 02.02.2021 | 54,48 | 54,81 | 54,48 | 54,81 | 1,29% | - |
| 01.02.2021 | 53,93 | 54,17 | 53,79 | 54,11 | 1,65% | - |
| 29.01.2021 | 53,23 | 53,23 | 53,23 | 53,23 | -2,24% | - |
| 28.01.2021 | 54,29 | 54,68 | 54,24 | 54,45 | 0,83% | - |
| 27.01.2021 | 54,36 | 54,57 | 53,96 | 54,00 | -2,54% | - |
| 26.01.2021 | 55,40 | 55,41 | 55,40 | 55,41 | -0,14% | - |
| 25.01.2021 | 55,42 | 55,49 | 54,89 | 55,49 | 0,16% | - |
| 22.01.2021 | 55,27 | 55,49 | 55,22 | 55,40 | -0,68% | - |
| 21.01.2021 | 55,76 | 55,81 | 55,46 | 55,78 | 0,14% | - |
| 20.01.2021 | 55,57 | 55,70 | 55,40 | 55,70 | 1,04% | - |
| 19.01.2021 | 55,06 | 55,16 | 54,96 | 55,12 | 1,05% | - |
| 15.01.2021 | 54,55 | 54,55 | 54,55 | 54,55 | -1,44% | - |
| 14.01.2021 | 55,35 | 55,56 | 55,34 | 55,34 | 0,76% | - |
| 13.01.2021 | 54,96 | 55,06 | 54,78 | 54,93 | -0,13% | - |
| 12.01.2021 | 55,00 | 55,00 | 55,00 | 55,00 | 0,66% | - |
| 11.01.2021 | 54,69 | 54,83 | 54,56 | 54,64 | -1,25% | - |
| 08.01.2021 | 54,90 | 55,33 | 54,79 | 55,33 | 1,32% | - |
| 07.01.2021 | 54,43 | 54,66 | 54,38 | 54,61 | 0,40% | - |
| 06.01.2021 | 54,41 | 54,76 | 54,25 | 54,39 | 0,57% | - |
| 05.01.2021 | 53,72 | 54,20 | 53,65 | 54,08 | 1,47% | - |
| 04.01.2021 | 53,78 | 53,78 | 53,09 | 53,29 | 0,43% | - |
| 31.12.2020 | 53,14 | 53,18 | 52,93 | 53,06 | -0,46% | - |
| 30.12.2020 | 53,55 | 53,59 | 53,30 | 53,31 | 0,53% | - |
| 29.12.2020 | 53,09 | 53,19 | 52,94 | 53,03 | 0,83% | - |
| 28.12.2020 | 52,74 | 52,74 | 52,54 | 52,59 | 11,15% | - |
| 24.12.2020 | 52,29 | 52,33 | 47,32 | 47,32 | -9,71% | - |
| 23.12.2020 | 52,27 | 52,42 | 52,26 | 52,41 | 1,06% | - |
| 22.12.2020 | 51,85 | 51,92 | 51,68 | 51,86 | -0,27% | - |
| 21.12.2020 | 51,45 | 52,13 | 51,43 | 52,00 | -1,33% | - |
| 18.12.2020 | 52,70 | 52,70 | 52,70 | 52,70 | -0,32% | - |
| 17.12.2020 | 52,95 | 52,96 | 52,85 | 52,87 | 0,57% | - |
| 16.12.2020 | 52,40 | 52,59 | 52,27 | 52,57 | 0,48% | - |
| 15.12.2020 | 51,98 | 52,32 | 51,95 | 52,32 | 0,99% | - |
| 14.12.2020 | 52,09 | 52,10 | 51,77 | 51,80 | -1,02% | - |
| 11.12.2020 | 52,34 | 52,34 | 52,34 | 52,34 | -0,49% | - |
| 10.12.2020 | 52,52 | 52,66 | 52,39 | 52,60 | 0,44% | - |
| 09.12.2020 | 52,57 | 52,57 | 52,02 | 52,37 | 0,12% | - |
| 08.12.2020 | 52,22 | 55,93 | 0,00 | 52,30 | -0,60% | - |
| 07.12.2020 | 52,32 | 55,11 | 50,75 | 52,62 | 0,25% | - |
| 04.12.2020 | 52,40 | 52,52 | 52,40 | 52,49 | 0,96% | - |
| 03.12.2020 | 52,22 | 52,29 | 51,97 | 51,99 | 0,35% | - |
| 02.12.2020 | 51,73 | 51,87 | 51,71 | 51,81 | 0,14% | - |
| 01.12.2020 | 51,62 | 51,82 | 51,54 | 51,74 | 1,97% | - |
| 30.11.2020 | 50,74 | 50,74 | 50,74 | 50,74 | -97,64% | - |
| 27.11.2020 | 51,83 | 2.147,76 | 50,48 | 2.147,70 | 4.073,12% | - |
| 25.11.2020 | 51,30 | 51,54 | 51,30 | 51,47 | -0,25% | - |
| 24.11.2020 | 51,32 | 51,61 | 51,29 | 51,60 | 1,53% | - |
| 23.11.2020 | 50,77 | 51,01 | 50,69 | 50,82 | 0,06% | - |
| 20.11.2020 | 50,68 | 50,87 | 50,65 | 50,79 | 0,33% | - |
| 19.11.2020 | 50,34 | 50,63 | 50,33 | 50,62 | 0,49% | - |
| 18.11.2020 | 50,72 | 50,79 | 50,37 | 50,38 | -0,38% | - |
| 17.11.2020 | 50,46 | 50,69 | 50,45 | 50,57 | 0,00% | - |
| 16.11.2020 | 50,60 | 50,63 | 50,38 | 50,57 | 1,14% | - |
| 13.11.2020 | 49,79 | 50,06 | 49,69 | 50,00 | 1,46% | - |
| 12.11.2020 | 49,75 | 49,83 | 49,21 | 49,28 | -1,35% | - |
| 11.11.2020 | 49,78 | 49,97 | 49,76 | 49,95 | 0,78% | - |
| 10.11.2020 | 49,59 | 49,82 | 49,40 | 49,57 | 0,28% | - |
| 09.11.2020 | 0,00 | 50,17 | 0,00 | 49,43 | 2,07% | - |
| 06.11.2020 | 48,29 | 48,59 | 48,27 | 48,43 | 0,35% | - |
| 05.11.2020 | 48,21 | 48,35 | 47,97 | 48,26 | 2,20% | - |
| 04.11.2020 | 46,96 | 47,56 | 46,94 | 47,22 | 1,66% | - |
| 03.11.2020 | 46,35 | 46,61 | 46,30 | 46,45 | 2,08% | - |
| 02.11.2020 | 45,58 | 45,62 | 45,30 | 45,50 | 1,30% | - |
| 30.10.2020 | 45,08 | 45,15 | 44,75 | 44,92 | -1,07% | - |
| 29.10.2020 | 45,22 | 45,51 | 45,11 | 45,40 | 0,70% | - |
| 28.10.2020 | 45,42 | 45,47 | 45,06 | 45,09 | -2,78% | - |
| 27.10.2020 | 46,54 | 46,56 | 46,32 | 46,38 | -0,32% | - |
| 26.10.2020 | 46,71 | 46,73 | 46,24 | 46,53 | -1,63% | - |
| 23.10.2020 | 47,17 | 47,31 | 47,04 | 47,30 | 0,49% | - |
| 22.10.2020 | 47,04 | 47,15 | 46,78 | 47,07 | -0,01% | - |
| 21.10.2020 | 47,40 | 47,41 | 47,07 | 47,07 | -0,29% | - |
| 20.10.2020 | 47,33 | 47,45 | 47,17 | 47,21 | 0,68% | - |
| 19.10.2020 | 47,30 | 47,34 | 46,82 | 46,89 | -0,44% | - |
| 16.10.2020 | 47,08 | 47,25 | 47,07 | 47,09 | 0,42% | - |
| 15.10.2020 | 46,72 | 46,93 | 46,53 | 46,90 | -0,99% | - |
| 14.10.2020 | 47,66 | 47,66 | 47,31 | 47,37 | -0,34% | - |
| 13.10.2020 | 47,51 | 47,58 | 47,37 | 47,53 | -0,73% | - |
| 12.10.2020 | 47,72 | 47,96 | 47,72 | 47,88 | 0,63% | - |
| 09.10.2020 | 47,43 | 47,64 | 47,41 | 47,58 | 0,68% | - |
| 08.10.2020 | 47,16 | 47,28 | 47,07 | 47,26 | 0,66% | - |
| 07.10.2020 | 46,84 | 47,00 | 46,76 | 46,95 | 0,99% | - |
| 06.10.2020 | 46,84 | 47,00 | 46,37 | 46,49 | -0,73% | - |
| 05.10.2020 | 0,00 | 46,83 | 0,00 | 46,83 | 1,45% | - |