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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 94,56 | 94,57 | 93,13 | 93,44 | -0,60% | 145.386,00 |
| 26.03.2026 | 95,85 | 96,05 | 94,00 | 94,00 | -3,38% | 80.429,00 |
| 25.03.2026 | 97,18 | 98,00 | 96,94 | 97,29 | 1,43% | 827.859,00 |
| 24.03.2026 | 95,90 | 96,58 | 95,45 | 95,92 | -1,74% | 713.950,00 |
| 23.03.2026 | 97,13 | 98,54 | 96,44 | 97,62 | 2,67% | 134.694,00 |
| 20.03.2026 | 97,66 | 97,71 | 94,84 | 95,08 | -3,34% | 122.381,00 |
| 19.03.2026 | 96,48 | 98,93 | 96,19 | 98,37 | -0,04% | 57.385,00 |
| 18.03.2026 | 99,98 | 100,15 | 98,20 | 98,41 | -2,02% | 40.085,00 |
| 17.03.2026 | 100,70 | 100,85 | 100,12 | 100,44 | 0,68% | 31.183,00 |
| 16.03.2026 | 99,65 | 100,08 | 99,23 | 99,76 | 2,61% | 253.032,00 |
| 13.03.2026 | 98,77 | 99,19 | 97,09 | 97,22 | 0,04% | 48.512,00 |
| 12.03.2026 | 99,32 | 99,32 | 97,11 | 97,18 | -3,01% | 89.942,00 |
| 11.03.2026 | 100,34 | 100,78 | 99,53 | 100,20 | 0,52% | 517.967,00 |
| 10.03.2026 | 99,64 | 101,75 | 99,11 | 99,68 | 0,23% | 505.808,00 |
| 09.03.2026 | 96,79 | 99,96 | 95,88 | 99,45 | 1,86% | 444.930,00 |
| 06.03.2026 | 96,69 | 98,24 | 96,58 | 97,63 | -0,27% | 135.809,00 |
| 05.03.2026 | 98,63 | 99,50 | 96,48 | 97,89 | -2,27% | 4.464.367,00 |
| 04.03.2026 | 99,87 | 101,25 | 99,30 | 100,16 | 0,47% | 2.909.736,00 |
| 03.03.2026 | 99,20 | 100,47 | 96,73 | 99,69 | -4,75% | 214.840,00 |
| 02.03.2026 | 103,37 | 105,23 | 103,37 | 104,66 | -1,73% | 96.511,00 |
| 27.02.2026 | 105,62 | 106,69 | 105,57 | 106,51 | -0,19% | 178.977,00 |
| 26.02.2026 | 107,72 | 107,72 | 105,69 | 106,71 | -1,08% | 156.752,00 |
| 25.02.2026 | 107,89 | 108,00 | 107,21 | 107,87 | 1,28% | 76.955,00 |
| 24.02.2026 | 105,91 | 106,84 | 105,59 | 106,51 | 1,56% | 70.189,00 |
| 23.02.2026 | 105,53 | 105,73 | 104,66 | 104,87 | -1,20% | 345.980,00 |
| 20.02.2026 | 103,87 | 106,21 | 103,87 | 106,14 | 2,38% | 64.436,00 |
| 19.02.2026 | 103,61 | 103,83 | 103,08 | 103,68 | -0,21% | 142.369,00 |
| 18.02.2026 | 103,89 | 104,66 | 103,50 | 103,89 | 0,23% | 42.013,00 |
| 17.02.2026 | 103,25 | 103,99 | 102,23 | 103,65 | -0,20% | 96.799,00 |
| 13.02.2026 | 103,28 | 104,05 | 102,47 | 103,85 | 0,15% | 289.414,00 |
| 12.02.2026 | 105,21 | 105,21 | 103,23 | 103,70 | -1,16% | 130.786,00 |
| 11.02.2026 | 104,10 | 105,00 | 103,59 | 104,91 | 1,66% | 103.537,00 |
| 10.02.2026 | 103,33 | 103,56 | 102,75 | 103,20 | 0,33% | 114.541,00 |
| 09.02.2026 | 102,07 | 103,06 | 101,98 | 102,86 | 0,70% | 115.014,00 |
| 06.02.2026 | 100,75 | 102,14 | 100,73 | 102,14 | 2,81% | 97.327,00 |
| 05.02.2026 | 99,50 | 100,20 | 98,96 | 99,35 | -0,24% | 68.434,00 |
| 04.02.2026 | 101,56 | 101,56 | 99,01 | 99,59 | -1,42% | 72.481,00 |
| 03.02.2026 | 101,58 | 101,58 | 99,90 | 101,02 | 0,18% | 60.724,00 |
| 02.02.2026 | 99,56 | 101,14 | 99,56 | 100,84 | 0,24% | 50.214,00 |
| 30.01.2026 | 101,71 | 101,98 | 100,09 | 100,60 | -1,82% | 65.723,00 |
| 29.01.2026 | 103,05 | 103,05 | 100,84 | 102,47 | -0,47% | 92.924,00 |
| 28.01.2026 | 103,22 | 103,22 | 102,38 | 102,95 | 0,57% | 162.658,00 |
| 27.01.2026 | 101,70 | 102,41 | 101,62 | 102,37 | 1,88% | 83.613,00 |
| 26.01.2026 | 100,14 | 100,74 | 100,07 | 100,48 | 0,22% | 94.821,00 |
| 23.01.2026 | 99,59 | 100,54 | 99,30 | 100,26 | 0,28% | 143.467,00 |
| 22.01.2026 | 99,96 | 100,30 | 99,60 | 99,98 | 0,59% | 245.985,00 |
| 21.01.2026 | 98,77 | 99,94 | 98,68 | 99,40 | 1,51% | 102.187,00 |
| 20.01.2026 | 98,35 | 98,69 | 97,73 | 97,92 | -1,11% | 68.343,00 |
| 16.01.2026 | 99,41 | 99,41 | 98,53 | 99,02 | -0,55% | 41.196,00 |
| 15.01.2026 | 99,36 | 99,96 | 99,15 | 99,56 | 0,80% | 40.323,00 |
| 14.01.2026 | 98,69 | 98,92 | 98,31 | 98,77 | 0,30% | 32.436,00 |
| 13.01.2026 | 99,10 | 99,12 | 98,21 | 98,48 | -0,89% | 57.324,00 |
| 12.01.2026 | 98,15 | 99,60 | 98,15 | 99,36 | 1,35% | 39.633,00 |
| 09.01.2026 | 97,77 | 98,13 | 97,36 | 98,04 | 0,43% | 33.780,00 |
| 08.01.2026 | 97,31 | 97,74 | 97,25 | 97,62 | -0,05% | 57.067,00 |
| 07.01.2026 | 98,14 | 98,16 | 97,54 | 97,67 | -0,84% | 49.972,00 |
| 06.01.2026 | 98,35 | 98,70 | 98,20 | 98,50 | 0,71% | 58.079,00 |
| 05.01.2026 | 97,55 | 97,88 | 97,13 | 97,81 | 1,03% | 107.633,00 |
| 02.01.2026 | 96,09 | 96,83 | 95,75 | 96,81 | 2,97% | 75.185,00 |
| 31.12.2025 | 94,19 | 94,26 | 93,78 | 94,02 | -0,20% | 29.919,00 |
| 30.12.2025 | 94,16 | 94,40 | 94,03 | 94,21 | 0,28% | 49.614,00 |
| 29.12.2025 | 93,74 | 93,98 | 93,49 | 93,95 | 0,01% | 45.252,00 |
| 26.12.2025 | 93,22 | 94,02 | 93,15 | 93,94 | 0,78% | 51.211,00 |
| 24.12.2025 | 93,14 | 93,26 | 92,82 | 93,21 | 0,31% | 20.050,00 |
| 23.12.2025 | 92,16 | 92,98 | 92,16 | 92,92 | 0,55% | 148.097,00 |
| 22.12.2025 | 92,41 | 92,53 | 92,13 | 92,41 | 0,53% | 51.328,00 |
| 19.12.2025 | 91,46 | 92,32 | 91,46 | 91,92 | 1,11% | 33.800,00 |
| 18.12.2025 | 91,10 | 91,58 | 90,83 | 90,91 | 1,29% | 47.764,00 |
| 17.12.2025 | 90,89 | 91,21 | 89,63 | 89,75 | -0,89% | 61.445,00 |
| 16.12.2025 | 90,32 | 90,63 | 89,94 | 90,56 | -1,57% | 54.912,00 |
| 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 |