Echtzeitkurs iShares India 50 ETF
Bid:
Ask:
Aktienkurse zum iShares India 50 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,80 | 43,80 | 43,80 | 43,80 | -2,85% | - |
| 25.02.2021 | 45,09 | 45,09 | 45,08 | 45,08 | -1,74% | - |
| 24.02.2021 | 45,89 | 45,89 | 45,63 | 45,88 | 0,95% | - |
| 23.02.2021 | 45,19 | 45,45 | 45,05 | 45,45 | 1,15% | - |
| 22.02.2021 | 45,04 | 46,04 | 44,94 | 44,94 | -2,15% | - |
| 19.02.2021 | 45,90 | 46,00 | 45,36 | 45,92 | -0,22% | - |
| 18.02.2021 | 45,71 | 46,09 | 45,61 | 46,02 | -0,44% | - |
| 17.02.2021 | 46,07 | 46,28 | 45,84 | 46,23 | -0,09% | - |
| 16.02.2021 | 46,23 | 46,73 | 0,00 | 46,27 | 0,02% | - |
| 12.02.2021 | 46,15 | 46,73 | 45,89 | 46,26 | 0,29% | - |
| 11.02.2021 | 46,15 | 46,26 | 0,00 | 46,12 | 1,04% | - |
| 10.02.2021 | 45,76 | 45,85 | 45,50 | 45,65 | 0,43% | - |
| 09.02.2021 | 45,85 | 45,92 | 45,40 | 45,45 | -1,27% | - |
| 08.02.2021 | 46,03 | 46,07 | 45,59 | 46,04 | 0,94% | - |
| 05.02.2021 | 45,27 | 45,61 | 45,24 | 45,61 | 1,98% | - |
| 04.02.2021 | 44,88 | 44,88 | 44,72 | 44,72 | -0,61% | - |
| 03.02.2021 | 44,84 | 45,19 | 44,82 | 45,00 | 0,64% | - |
| 02.02.2021 | 44,52 | 44,72 | 44,51 | 44,71 | 2,36% | - |
| 01.02.2021 | 43,45 | 43,68 | 43,31 | 43,68 | 4,47% | - |
| 29.01.2021 | 41,98 | 42,04 | 41,57 | 41,81 | -2,64% | - |
| 28.01.2021 | 42,73 | 43,04 | 42,69 | 42,95 | 1,32% | - |
| 27.01.2021 | 42,52 | 42,70 | 42,32 | 42,39 | -2,34% | - |
| 26.01.2021 | 43,70 | 43,70 | 43,40 | 43,40 | 0,25% | - |
| 25.01.2021 | 43,28 | 43,29 | 43,02 | 43,29 | -1,51% | - |
| 22.01.2021 | 43,85 | 44,01 | 43,80 | 43,96 | -0,72% | - |
| 21.01.2021 | 44,28 | 44,31 | 44,28 | 44,28 | -0,53% | - |
| 20.01.2021 | 44,59 | 44,61 | 44,41 | 44,51 | 1,42% | - |
| 19.01.2021 | 43,84 | 43,93 | 43,82 | 43,89 | 0,78% | - |
| 15.01.2021 | 43,77 | 43,87 | 43,52 | 43,55 | -1,58% | - |
| 14.01.2021 | 44,32 | 44,45 | 44,24 | 44,25 | 0,10% | - |
| 13.01.2021 | 44,20 | 44,34 | 44,09 | 44,20 | 0,16% | - |
| 12.01.2021 | 44,13 | 44,25 | 43,99 | 44,13 | 1,32% | - |
| 11.01.2021 | 43,59 | 43,74 | 43,54 | 43,56 | -0,46% | - |
| 08.01.2021 | 43,65 | 43,84 | 43,46 | 43,76 | 1,79% | - |
| 07.01.2021 | 43,03 | 43,08 | 42,96 | 42,99 | -0,46% | - |
| 06.01.2021 | 43,10 | 43,39 | 43,03 | 43,19 | 0,06% | - |
| 05.01.2021 | 43,03 | 43,33 | 42,97 | 43,16 | 1,46% | - |
| 04.01.2021 | 42,92 | 43,02 | 42,48 | 42,54 | -0,08% | - |
| 31.12.2020 | 42,43 | 42,64 | 42,33 | 42,58 | 0,19% | - |
| 30.12.2020 | 42,60 | 42,65 | 42,43 | 42,50 | 0,52% | - |
| 29.12.2020 | 42,24 | 42,36 | 42,18 | 42,28 | 1,02% | - |
| 28.12.2020 | 41,94 | 41,94 | 41,85 | 41,85 | 4,86% | - |
| 24.12.2020 | 41,55 | 42,73 | 39,91 | 39,91 | -3,08% | - |
| 23.12.2020 | 41,04 | 41,26 | 41,04 | 41,18 | 1,67% | - |
| 22.12.2020 | 40,59 | 40,67 | 40,48 | 40,51 | 0,32% | - |
| 21.12.2020 | 40,12 | 40,47 | 40,11 | 40,38 | -3,11% | - |
| 18.12.2020 | 41,66 | 41,74 | 41,56 | 41,67 | -0,16% | - |
| 17.12.2020 | 41,69 | 41,78 | 41,61 | 41,74 | 0,96% | - |
| 16.12.2020 | 41,34 | 41,45 | 41,25 | 41,34 | -0,02% | - |
| 15.12.2020 | 41,11 | 41,41 | 41,05 | 41,35 | 1,09% | - |
| 14.12.2020 | 41,09 | 41,10 | 40,91 | 40,91 | 2,65% | - |
| 11.12.2020 | 0,00 | 40,78 | 0,00 | 39,85 | -2,44% | - |
| 10.12.2020 | 40,77 | 40,88 | 40,76 | 40,85 | 0,42% | - |
| 09.12.2020 | 40,85 | 40,86 | 40,38 | 40,68 | 1,88% | - |
| 08.12.2020 | 40,79 | 41,33 | 39,93 | 39,93 | -1,48% | - |
| 07.12.2020 | 40,62 | 40,69 | 40,52 | 40,53 | -6,81% | - |
| 04.12.2020 | 40,39 | 43,49 | 40,38 | 43,49 | 9,12% | - |
| 03.12.2020 | 40,08 | 40,12 | 39,84 | 39,85 | 0,14% | - |
| 02.12.2020 | 39,62 | 40,07 | 39,62 | 39,80 | -0,67% | - |
| 01.12.2020 | 39,95 | 40,19 | 39,92 | 40,07 | 2,76% | - |
| 30.11.2020 | 39,22 | 39,22 | 38,90 | 38,99 | -1,50% | - |
| 27.11.2020 | 39,45 | 39,59 | 39,33 | 39,59 | 0,06% | - |
| 25.11.2020 | 40,17 | 40,17 | 39,45 | 39,56 | -0,23% | - |
| 24.11.2020 | 39,54 | 39,78 | 39,53 | 39,65 | 1,72% | - |
| 23.11.2020 | 38,92 | 39,10 | 38,86 | 38,98 | 0,18% | - |
| 20.11.2020 | 38,94 | 39,00 | 38,86 | 38,91 | 0,45% | - |
| 19.11.2020 | 38,72 | 38,74 | 38,72 | 38,74 | -0,44% | - |
| 18.11.2020 | 39,12 | 39,17 | 38,91 | 38,91 | 0,05% | - |
| 17.11.2020 | 39,07 | 39,14 | 38,88 | 38,89 | 0,21% | - |
| 16.11.2020 | 38,79 | 38,92 | 38,73 | 38,81 | 0,96% | - |
| 13.11.2020 | 38,44 | 38,44 | 38,44 | 38,44 | 1,55% | - |
| 12.11.2020 | 38,06 | 38,14 | 37,80 | 37,85 | -2,55% | - |
| 11.11.2020 | 38,33 | 39,32 | 38,27 | 38,84 | 1,52% | - |
| 10.11.2020 | 38,15 | 38,37 | 38,03 | 38,26 | -0,71% | - |
| 09.11.2020 | 38,57 | 38,77 | 38,37 | 38,54 | 2,45% | - |
| 06.11.2020 | 37,31 | 37,66 | 37,31 | 37,62 | 1,01% | - |
| 05.11.2020 | 37,04 | 37,27 | 37,01 | 37,24 | 1,11% | - |
| 04.11.2020 | 36,75 | 37,00 | 36,48 | 36,83 | 2,53% | - |
| 03.11.2020 | 35,65 | 35,96 | 35,65 | 35,92 | 1,25% | - |
| 02.11.2020 | 35,39 | 35,52 | 35,28 | 35,48 | 0,77% | - |
| 30.10.2020 | 35,36 | 35,40 | 35,05 | 35,21 | -0,51% | - |
| 29.10.2020 | 35,26 | 35,49 | 35,13 | 35,39 | -0,10% | - |
| 28.10.2020 | 35,70 | 35,70 | 35,34 | 35,42 | -2,52% | - |
| 27.10.2020 | 36,39 | 36,46 | 36,28 | 36,34 | 1,06% | - |
| 26.10.2020 | 36,13 | 36,25 | 35,80 | 35,96 | -1,87% | - |
| 23.10.2020 | 36,43 | 36,66 | 36,36 | 36,64 | 0,51% | - |
| 22.10.2020 | 36,51 | 36,53 | 36,31 | 36,46 | -0,40% | - |
| 21.10.2020 | 36,72 | 36,83 | 36,59 | 36,60 | 0,05% | - |
| 20.10.2020 | 36,63 | 36,73 | 36,47 | 36,58 | 0,47% | - |
| 19.10.2020 | 36,81 | 36,81 | 36,37 | 36,41 | 0,46% | - |
| 16.10.2020 | 36,28 | 36,38 | 36,20 | 36,25 | 0,55% | - |
| 15.10.2020 | 36,00 | 36,12 | 35,88 | 36,05 | -2,12% | - |
| 14.10.2020 | 37,01 | 37,05 | 36,78 | 36,83 | 0,90% | - |
| 13.10.2020 | 36,52 | 36,56 | 36,37 | 36,50 | -0,79% | - |
| 12.10.2020 | 36,73 | 36,85 | 36,72 | 36,79 | -0,50% | - |
| 09.10.2020 | 36,82 | 37,04 | 36,80 | 36,97 | 1,48% | - |
| 08.10.2020 | 36,44 | 36,57 | 36,34 | 36,43 | 0,22% | - |
| 07.10.2020 | 36,26 | 36,44 | 36,19 | 36,35 | 1,41% | - |
| 06.10.2020 | 36,07 | 36,15 | 35,82 | 35,85 | 0,34% | - |
| 05.10.2020 | 35,62 | 35,78 | 35,62 | 35,73 | 1,81% | - |