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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 72,41 | 73,32 | 72,41 | 73,29 | 1,27% | 16.858,00 |
| 23.04.2025 | 72,80 | 73,31 | 72,37 | 72,37 | 0,91% | 16.418,00 |
| 22.04.2025 | 71,26 | 72,00 | 71,23 | 71,72 | 1,86% | 13.725,00 |
| 21.04.2025 | 70,65 | 70,69 | 69,92 | 70,41 | -0,14% | 13.505,00 |
| 17.04.2025 | 71,05 | 71,05 | 70,29 | 70,51 | 0,74% | 14.956,00 |
| 16.04.2025 | 70,32 | 70,58 | 69,66 | 69,99 | -1,23% | 60.763,00 |
| 15.04.2025 | 71,15 | 71,47 | 70,86 | 70,86 | -0,26% | 57.736,00 |
| 14.04.2025 | 71,11 | 71,37 | 70,59 | 71,05 | 0,66% | 55.975,00 |
| 11.04.2025 | 69,22 | 70,58 | 68,10 | 70,58 | 3,93% | 54.999,00 |
| 10.04.2025 | 68,47 | 68,73 | 66,96 | 67,91 | -2,26% | 61.099,00 |
| 09.04.2025 | 64,59 | 69,66 | 63,50 | 69,48 | 7,57% | 207.974,00 |
| 08.04.2025 | 67,33 | 67,74 | 63,99 | 64,59 | -1,58% | 138.036,00 |
| 07.04.2025 | 64,68 | 67,33 | 64,61 | 65,63 | -4,30% | 131.388,00 |
| 04.04.2025 | 70,13 | 70,13 | 68,12 | 68,58 | -5,52% | 62.284,00 |
| 03.04.2025 | 72,57 | 73,32 | 72,57 | 72,59 | -2,13% | 21.709,00 |
| 02.04.2025 | 73,87 | 74,53 | 73,87 | 74,17 | 0,09% | 21.042,00 |
| 01.04.2025 | 73,80 | 74,37 | 73,63 | 74,10 | 0,04% | 23.910,00 |
| 31.03.2025 | 73,18 | 74,07 | 73,01 | 74,07 | 0,05% | 8.291,00 |
| 28.03.2025 | 74,29 | 74,37 | 73,98 | 74,03 | -2,35% | 6.289,00 |
| 27.03.2025 | 75,36 | 75,97 | 75,36 | 75,81 | 0,57% | 13.514,00 |
| 26.03.2025 | 75,63 | 75,76 | 75,07 | 75,38 | -0,67% | 27.693,00 |
| 25.03.2025 | 76,05 | 76,32 | 75,82 | 75,89 | -0,20% | 33.176,00 |
| 24.03.2025 | 76,25 | 76,35 | 75,98 | 76,04 | 0,18% | 24.737,00 |
| 21.03.2025 | 75,68 | 76,01 | 75,37 | 75,90 | -0,21% | 15.718,00 |
| 20.03.2025 | 75,86 | 76,24 | 75,67 | 76,06 | -0,92% | 16.744,00 |
| 19.03.2025 | 77,13 | 77,13 | 76,66 | 76,77 | -0,04% | 16.613,00 |
| 18.03.2025 | 77,06 | 77,06 | 76,49 | 76,80 | -0,57% | 88.367,00 |
| 17.03.2025 | 76,00 | 77,28 | 76,00 | 77,24 | 2,26% | 33.527,00 |
| 14.03.2025 | 75,48 | 75,80 | 75,41 | 75,53 | 1,63% | 11.858,00 |
| 13.03.2025 | 74,36 | 74,82 | 74,00 | 74,32 | -1,00% | 20.614,00 |
| 12.03.2025 | 74,93 | 75,12 | 74,50 | 75,07 | 0,48% | 144.791,00 |
| 11.03.2025 | 74,55 | 74,83 | 74,07 | 74,71 | 1,38% | 48.756,00 |
| 10.03.2025 | 74,51 | 74,59 | 73,50 | 73,69 | -3,01% | 17.797,00 |
| 07.03.2025 | 75,47 | 77,08 | 75,18 | 75,98 | 1,08% | 277.692,00 |
| 06.03.2025 | 75,66 | 76,06 | 75,13 | 75,17 | -1,01% | 13.696,00 |
| 05.03.2025 | 75,04 | 75,94 | 75,04 | 75,94 | 3,64% | 10.279,00 |
| 04.03.2025 | 72,90 | 74,19 | 72,59 | 73,27 | 1,23% | 86.281,00 |
| 03.03.2025 | 73,58 | 73,73 | 72,21 | 72,38 | -1,09% | 9.918,00 |
| 28.02.2025 | 72,96 | 73,30 | 72,53 | 73,18 | -1,77% | 43.723,00 |
| 27.02.2025 | 75,40 | 75,67 | 74,42 | 74,50 | -1,91% | 31.785,00 |
| 26.02.2025 | 76,23 | 76,49 | 75,75 | 75,95 | 1,25% | 19.749,00 |
| 25.02.2025 | 75,16 | 75,34 | 74,83 | 75,01 | -0,17% | 28.929,00 |
| 24.02.2025 | 75,96 | 75,96 | 75,04 | 75,14 | -1,93% | 44.249,00 |
| 21.02.2025 | 77,01 | 77,57 | 76,38 | 76,62 | 0,24% | 10.231,00 |
| 20.02.2025 | 76,37 | 76,88 | 76,06 | 76,44 | 0,78% | 23.091,00 |
| 19.02.2025 | 75,88 | 76,02 | 75,66 | 75,85 | -0,04% | 137.586,00 |
| 18.02.2025 | 75,97 | 76,08 | 75,63 | 75,88 | 0,98% | 25.525,00 |
| 14.02.2025 | 75,12 | 75,48 | 74,88 | 75,14 | 0,66% | 46.109,00 |
| 13.02.2025 | 73,71 | 74,68 | 73,71 | 74,65 | 0,43% | 35.761,00 |
| 12.02.2025 | 73,76 | 74,48 | 73,63 | 74,33 | 1,01% | 22.868,00 |
| 11.02.2025 | 73,56 | 73,92 | 73,37 | 73,59 | -0,82% | 38.289,00 |
| 10.02.2025 | 73,98 | 74,20 | 73,85 | 74,20 | 1,53% | 311.952,00 |
| 07.02.2025 | 73,98 | 74,09 | 73,00 | 73,08 | -0,14% | 1.155.411,00 |
| 06.02.2025 | 73,19 | 73,34 | 72,91 | 73,18 | 0,10% | 67.602,00 |
| 05.02.2025 | 72,92 | 73,24 | 72,92 | 73,11 | -0,20% | 33.888,00 |
| 04.02.2025 | 72,88 | 73,52 | 72,82 | 73,26 | 2,16% | 30.530,00 |
| 03.02.2025 | 71,14 | 72,29 | 71,14 | 71,71 | -0,94% | 34.139,00 |
| 31.01.2025 | 73,36 | 73,50 | 72,32 | 72,39 | -1,38% | 14.877,00 |
| 30.01.2025 | 72,77 | 73,49 | 72,77 | 73,40 | 1,76% | 72.663,00 |
| 29.01.2025 | 72,57 | 72,66 | 72,01 | 72,13 | 0,12% | 38.266,00 |
| 28.01.2025 | 71,56 | 72,15 | 71,24 | 72,04 | 0,59% | 37.444,00 |
| 27.01.2025 | 71,61 | 71,97 | 71,33 | 71,62 | -1,88% | 21.781,00 |
| 24.01.2025 | 73,00 | 73,20 | 72,77 | 72,99 | 0,58% | 20.640,00 |
| 23.01.2025 | 72,32 | 72,74 | 72,27 | 72,57 | 0,11% | 70.105,00 |
| 22.01.2025 | 72,33 | 72,68 | 72,33 | 72,49 | 0,06% | 15.263,00 |
| 21.01.2025 | 72,36 | 72,70 | 72,09 | 72,45 | 0,72% | 30.615,00 |
| 17.01.2025 | 71,60 | 72,43 | 71,50 | 71,93 | 0,80% | 22.492,00 |
| 16.01.2025 | 71,56 | 71,62 | 71,24 | 71,36 | -0,10% | 42.383,00 |
| 15.01.2025 | 71,05 | 71,43 | 70,96 | 71,43 | 1,52% | 21.300,00 |
| 14.01.2025 | 70,62 | 70,62 | 70,12 | 70,36 | 1,22% | 36.165,00 |
| 13.01.2025 | 69,23 | 69,61 | 69,19 | 69,51 | -0,64% | 79.217,00 |
| 10.01.2025 | 70,51 | 70,51 | 69,77 | 69,96 | -2,17% | 86.331,00 |
| 08.01.2025 | 71,50 | 71,74 | 71,22 | 71,51 | -0,45% | 20.863,00 |
| 07.01.2025 | 72,73 | 72,77 | 71,83 | 71,83 | -0,92% | 30.129,00 |
| 06.01.2025 | 73,07 | 73,39 | 72,49 | 72,50 | 0,21% | 28.546,00 |
| 03.01.2025 | 72,06 | 72,45 | 72,03 | 72,35 | 1,34% | 12.989,00 |
| 02.01.2025 | 71,86 | 71,95 | 71,28 | 71,39 | -0,36% | 22.766,00 |
| 31.12.2024 | 71,92 | 72,03 | 71,60 | 71,65 | -0,35% | 32.331,00 |
| 30.12.2024 | 72,21 | 72,21 | 71,78 | 71,90 | -0,87% | 28.677,00 |
| 27.12.2024 | 72,54 | 72,61 | 72,26 | 72,53 | -0,27% | 19.027,00 |
| 26.12.2024 | 73,22 | 73,22 | 72,73 | 72,73 | -0,48% | 16.788,00 |
| 24.12.2024 | 72,95 | 73,09 | 72,64 | 73,08 | 0,27% | 13.159,00 |
| 23.12.2024 | 72,53 | 72,91 | 72,35 | 72,88 | 0,93% | 37.170,00 |
| 20.12.2024 | 71,95 | 72,76 | 71,95 | 72,21 | -0,29% | 57.649,00 |
| 19.12.2024 | 72,77 | 72,94 | 72,27 | 72,42 | 1,00% | 21.134,00 |
| 18.12.2024 | 73,69 | 73,70 | 71,70 | 71,70 | -2,36% | 38.103,00 |
| 17.12.2024 | 73,02 | 73,50 | 73,00 | 73,43 | -1,59% | 136.325,00 |
| 16.12.2024 | 74,73 | 74,90 | 74,57 | 74,62 | -0,56% | 38.490,00 |
| 13.12.2024 | 75,18 | 75,18 | 74,79 | 75,04 | 0,15% | 92.636,00 |
| 12.12.2024 | 75,06 | 75,29 | 74,85 | 74,93 | -0,31% | 121.202,00 |
| 11.12.2024 | 75,10 | 75,34 | 74,92 | 75,16 | 0,13% | 15.514,00 |
| 10.12.2024 | 75,63 | 75,72 | 74,92 | 75,07 | -1,90% | 40.082,00 |
| 09.12.2024 | 76,65 | 77,25 | 76,52 | 76,52 | 1,92% | 7.945,00 |
| 06.12.2024 | 75,30 | 75,36 | 74,85 | 75,08 | 0,35% | 18.666,00 |
| 05.12.2024 | 74,72 | 75,10 | 74,72 | 74,82 | 0,50% | 127.024,00 |
| 04.12.2024 | 74,63 | 74,63 | 74,25 | 74,45 | -0,11% | 20.595,00 |
| 03.12.2024 | 73,95 | 74,53 | 73,54 | 74,53 | 0,57% | 42.237,00 |
| 02.12.2024 | 74,14 | 74,33 | 73,61 | 74,11 | 0,43% | 72.790,00 |
| 29.11.2024 | 73,23 | 73,99 | 73,02 | 73,79 | 0,18% | 10.130,00 |
| 27.11.2024 | 74,10 | 74,28 | 73,51 | 73,66 | 0,22% | 20.493,00 |