81,100$
-0,37%
Echtzeitkurs iShares MSCI Emerging Markets Asia ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI Emerging Markets Asia ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 92,94 | 93,00 | 92,00 | 92,00 | -0,50% | 31.998,00 |
| 12.12.2025 | 93,57 | 93,78 | 92,25 | 92,46 | -1,38% | 34.703,00 |
| 11.12.2025 | 93,56 | 93,86 | 93,16 | 93,75 | -0,55% | 146.785,00 |
| 10.12.2025 | 93,67 | 94,46 | 93,42 | 94,27 | 1,01% | 39.315,00 |
| 09.12.2025 | 93,19 | 93,52 | 93,16 | 93,33 | -0,42% | 45.354,00 |
| 08.12.2025 | 94,18 | 94,22 | 93,40 | 93,72 | -0,07% | 63.270,00 |
| 05.12.2025 | 93,85 | 94,25 | 93,70 | 93,79 | 1,24% | 34.114,00 |
| 04.12.2025 | 92,92 | 92,92 | 92,52 | 92,64 | -0,34% | 56.150,00 |
| 03.12.2025 | 92,56 | 93,02 | 92,52 | 92,95 | 0,04% | 25.392,00 |
| 02.12.2025 | 93,03 | 93,14 | 92,53 | 92,91 | 0,02% | 283.720,00 |
| 01.12.2025 | 92,78 | 93,45 | 92,70 | 92,89 | -0,21% | 67.693,00 |
| 28.11.2025 | 92,82 | 93,17 | 92,77 | 93,09 | 0,21% | 22.445,00 |
| 26.11.2025 | 92,82 | 93,18 | 92,38 | 92,89 | 0,68% | 37.858,00 |
| 25.11.2025 | 92,09 | 92,28 | 91,36 | 92,26 | 0,19% | 54.654,00 |
| 24.11.2025 | 91,18 | 92,09 | 91,14 | 92,09 | 1,07% | 105.915,00 |
| 21.11.2025 | 90,55 | 91,51 | 89,75 | 91,12 | 0,01% | 62.650,00 |
| 20.11.2025 | 93,42 | 93,69 | 91,11 | 91,11 | -1,26% | 40.115,00 |
| 19.11.2025 | 92,20 | 92,85 | 92,12 | 92,27 | -0,39% | 45.127,00 |
| 18.11.2025 | 92,44 | 93,10 | 92,09 | 92,63 | -0,69% | 40.989,00 |
| 17.11.2025 | 93,74 | 94,27 | 92,90 | 93,27 | -1,16% | 44.162,00 |
| 14.11.2025 | 93,73 | 95,00 | 93,61 | 94,37 | 0,05% | 27.016,00 |
| 13.11.2025 | 95,37 | 95,66 | 94,14 | 94,33 | -1,17% | 26.591,00 |
| 12.11.2025 | 95,57 | 95,82 | 95,18 | 95,44 | -0,01% | 74.322,00 |
| 11.11.2025 | 95,34 | 95,73 | 94,97 | 95,45 | 0,05% | 82.488,00 |
| 10.11.2025 | 95,14 | 95,60 | 94,69 | 95,41 | 1,72% | 121.914,00 |
| 07.11.2025 | 93,38 | 93,98 | 92,66 | 93,80 | -0,48% | 62.116,00 |
| 06.11.2025 | 94,93 | 95,09 | 93,98 | 94,25 | -0,95% | 201.379,00 |
| 05.11.2025 | 94,66 | 95,58 | 94,50 | 95,15 | 0,57% | 69.833,00 |
| 04.11.2025 | 94,95 | 95,45 | 94,48 | 94,61 | -1,95% | 390.999,00 |
| 03.11.2025 | 96,46 | 96,75 | 96,17 | 96,49 | 0,59% | 338.487,00 |
| 31.10.2025 | 95,89 | 95,97 | 95,35 | 95,92 | -0,31% | 39.703,00 |
| 30.10.2025 | 96,14 | 96,49 | 95,67 | 96,22 | -0,92% | 99.496,00 |
| 29.10.2025 | 97,46 | 97,55 | 96,63 | 97,11 | 0,52% | 35.544,00 |
| 28.10.2025 | 96,06 | 96,72 | 95,84 | 96,61 | -0,27% | 42.918,00 |
| 27.10.2025 | 96,82 | 96,87 | 96,34 | 96,87 | 1,40% | 34.065,00 |
| 24.10.2025 | 95,63 | 95,71 | 95,34 | 95,53 | 0,76% | 33.088,00 |
| 23.10.2025 | 94,04 | 94,99 | 94,04 | 94,81 | 0,82% | 39.883,00 |
| 22.10.2025 | 94,41 | 94,71 | 93,62 | 94,04 | -0,04% | 51.004,00 |
| 21.10.2025 | 94,70 | 94,70 | 94,08 | 94,08 | -1,08% | 37.009,00 |
| 20.10.2025 | 94,20 | 95,24 | 94,20 | 95,11 | 1,47% | 41.654,00 |
| 17.10.2025 | 93,13 | 93,89 | 93,03 | 93,73 | 0,06% | 20.896,00 |
| 16.10.2025 | 93,76 | 94,42 | 93,45 | 93,68 | 0,75% | 42.414,00 |
| 15.10.2025 | 92,80 | 93,31 | 92,50 | 92,98 | 1,86% | 38.456,00 |
| 14.10.2025 | 90,52 | 91,92 | 90,52 | 91,28 | -1,05% | 20.988,00 |
| 13.10.2025 | 92,22 | 92,63 | 91,69 | 92,25 | 3,47% | 26.058,00 |
| 10.10.2025 | 93,19 | 93,27 | 89,13 | 89,16 | -4,12% | 46.040,00 |
| 09.10.2025 | 94,13 | 94,13 | 92,75 | 92,99 | -0,97% | 29.187,00 |
| 08.10.2025 | 93,10 | 93,97 | 93,10 | 93,90 | 0,58% | 22.857,00 |
| 07.10.2025 | 94,72 | 94,72 | 93,17 | 93,35 | -0,80% | 125.796,00 |
| 06.10.2025 | 93,65 | 94,24 | 93,65 | 94,10 | 0,78% | 45.408,00 |
| 02.10.2025 | 93,88 | 93,88 | 93,02 | 93,37 | 0,73% | 25.038,00 |
| 01.10.2025 | 92,06 | 92,73 | 92,06 | 92,70 | 1,03% | 39.057,00 |
| 30.09.2025 | 91,66 | 91,82 | 91,32 | 91,75 | 0,32% | 32.983,00 |
| 29.09.2025 | 91,48 | 91,83 | 91,24 | 91,46 | 1,11% | 29.944,00 |
| 26.09.2025 | 90,14 | 90,54 | 89,86 | 90,45 | -0,75% | 38.392,00 |
| 25.09.2025 | 90,90 | 91,26 | 90,64 | 91,13 | -0,29% | 41.238,00 |
| 24.09.2025 | 91,61 | 91,62 | 91,28 | 91,40 | -0,24% | 40.754,00 |
| 23.09.2025 | 92,09 | 92,11 | 91,36 | 91,62 | -0,28% | 46.320,00 |
| 22.09.2025 | 91,43 | 91,90 | 91,31 | 91,88 | 0,50% | 42.308,00 |
| 19.09.2025 | 91,57 | 91,61 | 91,18 | 91,42 | -0,42% | 79.540,00 |
| 18.09.2025 | 91,36 | 91,84 | 91,32 | 91,81 | -0,48% | 110.992,00 |
| 17.09.2025 | 91,91 | 92,72 | 91,63 | 92,25 | 0,64% | 139.024,00 |
| 16.09.2025 | 91,34 | 91,70 | 91,07 | 91,66 | 1,01% | 74.983,00 |
| 15.09.2025 | 90,67 | 90,81 | 90,48 | 90,75 | 0,64% | 19.249,00 |
| 12.09.2025 | 90,23 | 90,30 | 89,99 | 90,17 | 0,04% | 23.451,00 |
| 11.09.2025 | 89,49 | 90,28 | 89,46 | 90,14 | 1,38% | 185.484,00 |
| 10.09.2025 | 89,14 | 89,19 | 88,67 | 88,91 | 0,84% | 64.918,00 |
| 09.09.2025 | 88,19 | 88,33 | 87,94 | 88,17 | 0,76% | 40.017,00 |
| 08.09.2025 | 87,34 | 87,51 | 87,03 | 87,51 | 1,03% | 34.871,00 |
| 05.09.2025 | 86,62 | 86,80 | 86,16 | 86,61 | 1,21% | 21.629,00 |
| 04.09.2025 | 85,57 | 85,60 | 85,02 | 85,58 | -0,40% | 15.522,00 |
| 03.09.2025 | 85,93 | 86,14 | 85,75 | 85,92 | 0,40% | 28.470,00 |
| 02.09.2025 | 85,02 | 85,66 | 84,87 | 85,58 | 0,08% | 26.254,00 |
| 29.08.2025 | 85,69 | 85,69 | 85,20 | 85,51 | -0,64% | 99.509,00 |
| 28.08.2025 | 85,51 | 86,14 | 85,51 | 86,06 | 0,42% | 30.045,00 |
| 27.08.2025 | 85,72 | 85,72 | 85,24 | 85,70 | -0,84% | 47.196,00 |
| 26.08.2025 | 86,33 | 86,56 | 86,18 | 86,43 | -0,13% | 53.634,00 |
| 25.08.2025 | 86,89 | 87,01 | 86,45 | 86,55 | -0,39% | 59.114,00 |
| 22.08.2025 | 85,76 | 86,98 | 85,74 | 86,89 | 1,97% | 26.381,00 |
| 21.08.2025 | 85,26 | 85,39 | 84,99 | 85,21 | -0,18% | 24.905,00 |
| 20.08.2025 | 85,34 | 85,51 | 84,83 | 85,36 | -0,29% | 323.504,00 |
| 19.08.2025 | 86,00 | 86,12 | 85,44 | 85,61 | -0,76% | 54.049,00 |
| 18.08.2025 | 86,17 | 86,43 | 85,99 | 86,27 | 0,67% | 54.317,00 |
| 15.08.2025 | 85,95 | 85,95 | 85,56 | 85,69 | 0,25% | 27.993,00 |
| 14.08.2025 | 85,45 | 85,91 | 85,29 | 85,48 | -1,34% | 177.365,00 |
| 13.08.2025 | 86,46 | 86,89 | 86,29 | 86,65 | 1,54% | 95.446,00 |
| 12.08.2025 | 84,95 | 85,56 | 84,79 | 85,33 | 1,15% | 41.944,00 |
| 11.08.2025 | 84,53 | 84,88 | 84,36 | 84,36 | -0,21% | 30.217,00 |
| 08.08.2025 | 84,53 | 84,77 | 84,39 | 84,54 | -0,45% | 32.397,00 |
| 07.08.2025 | 85,23 | 85,23 | 84,56 | 84,92 | 0,78% | 36.345,00 |
| 06.08.2025 | 83,99 | 84,34 | 83,63 | 84,26 | 0,52% | 32.623,00 |
| 05.08.2025 | 84,48 | 84,48 | 83,79 | 83,82 | -0,02% | 406.625,00 |
| 04.08.2025 | 83,80 | 83,87 | 83,46 | 83,84 | 1,16% | 21.243,00 |
| 01.08.2025 | 82,66 | 83,10 | 82,42 | 82,88 | -1,17% | 37.725,00 |
| 31.07.2025 | 83,93 | 84,18 | 83,63 | 83,86 | -0,50% | 16.880,00 |
| 30.07.2025 | 84,48 | 85,20 | 83,99 | 84,28 | -0,68% | 64.809,00 |
| 29.07.2025 | 85,11 | 85,25 | 84,77 | 84,85 | 0,07% | 36.938,00 |
| 28.07.2025 | 85,09 | 85,09 | 84,63 | 84,80 | -0,71% | 19.854,00 |
| 25.07.2025 | 85,11 | 85,41 | 84,95 | 85,40 | -0,34% | 18.056,00 |
| 24.07.2025 | 85,87 | 85,88 | 85,50 | 85,69 | -0,44% | 50.202,00 |