Echtzeitkurs ISHARES RusselL 2000 GROWTH ETF
Bid:
Ask:
Aktienkurse zum ISHARES RusselL 2000 GROWTH ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 290,00 | 292,05 | 289,83 | 292,05 | 1,22% | 353.346,00 |
| 02.07.2025 | 285,33 | 288,66 | 284,12 | 288,53 | 1,16% | 329.928,00 |
| 01.07.2025 | 283,99 | 288,46 | 282,45 | 285,23 | -0,22% | 471.148,00 |
| 30.06.2025 | 286,63 | 286,85 | 285,17 | 285,86 | 0,30% | 342.105,00 |
| 27.06.2025 | 286,00 | 287,54 | 282,80 | 285,01 | 0,14% | 708.406,00 |
| 26.06.2025 | 281,47 | 284,87 | 281,10 | 284,60 | 1,61% | 253.509,00 |
| 25.06.2025 | 284,26 | 284,35 | 279,95 | 280,10 | -1,23% | 260.486,00 |
| 24.06.2025 | 281,16 | 283,99 | 279,98 | 283,60 | 1,68% | 228.379,00 |
| 23.06.2025 | 274,87 | 278,91 | 272,16 | 278,91 | 1,00% | 460.331,00 |
| 20.06.2025 | 278,78 | 279,12 | 275,05 | 276,15 | -0,25% | 262.822,00 |
| 18.06.2025 | 275,40 | 279,13 | 274,68 | 276,84 | 0,55% | 463.335,00 |
| 17.06.2025 | 276,28 | 278,22 | 275,30 | 275,32 | -1,08% | 265.978,00 |
| 16.06.2025 | 277,52 | 279,86 | 276,70 | 278,33 | 1,22% | 464.471,00 |
| 13.06.2025 | 276,25 | 278,80 | 274,25 | 274,97 | -1,98% | 457.486,00 |
| 12.06.2025 | 279,81 | 281,24 | 279,26 | 280,53 | -0,51% | 253.619,00 |
| 11.06.2025 | 284,70 | 285,11 | 281,41 | 281,96 | -0,27% | 333.329,00 |
| 10.06.2025 | 283,53 | 284,62 | 281,83 | 282,71 | 0,29% | 359.625,00 |
| 09.06.2025 | 283,63 | 283,74 | 281,23 | 281,89 | 0,47% | 304.581,00 |
| 06.06.2025 | 280,28 | 281,20 | 279,05 | 280,58 | 1,58% | 305.707,00 |
| 05.06.2025 | 276,20 | 278,20 | 274,15 | 276,21 | 0,15% | 569.468,00 |
| 04.06.2025 | 276,29 | 277,73 | 275,14 | 275,80 | -0,19% | 194.215,00 |
| 03.06.2025 | 272,87 | 276,97 | 272,05 | 276,33 | 1,70% | 454.361,00 |
| 02.06.2025 | 270,23 | 271,72 | 266,77 | 271,72 | 0,78% | 398.864,00 |
| 30.05.2025 | 269,30 | 271,31 | 267,40 | 269,62 | -0,44% | 431.641,00 |
| 29.05.2025 | 273,20 | 273,20 | 269,26 | 270,80 | 0,08% | 355.577,00 |
| 28.05.2025 | 273,75 | 273,75 | 270,25 | 270,59 | -0,90% | 267.984,00 |
| 27.05.2025 | 270,71 | 273,43 | 268,89 | 273,06 | 2,37% | 444.578,00 |
| 23.05.2025 | 262,49 | 267,56 | 262,24 | 266,73 | -0,19% | 459.038,00 |
| 22.05.2025 | 265,76 | 268,86 | 264,73 | 267,23 | 0,06% | 353.289,00 |
| 21.05.2025 | 271,28 | 272,85 | 266,39 | 267,07 | -2,78% | 345.044,00 |
| 20.05.2025 | 273,65 | 275,18 | 272,69 | 274,71 | 0,27% | 259.992,00 |
| 19.05.2025 | 270,50 | 274,20 | 270,18 | 273,97 | -0,43% | 407.483,00 |
| 16.05.2025 | 271,84 | 275,52 | 271,84 | 275,16 | 1,17% | 280.628,00 |
| 15.05.2025 | 270,15 | 272,14 | 268,18 | 271,98 | 0,32% | 414.738,00 |
| 14.05.2025 | 272,55 | 273,42 | 270,64 | 271,11 | -0,67% | 284.371,00 |
| 13.05.2025 | 273,07 | 274,27 | 271,93 | 272,95 | 0,50% | 523.839,00 |
| 12.05.2025 | 272,49 | 273,57 | 268,09 | 271,60 | 3,79% | 852.054,00 |
| 09.05.2025 | 262,85 | 264,09 | 260,52 | 261,67 | -0,30% | 451.332,00 |
| 08.05.2025 | 260,11 | 264,86 | 258,46 | 262,46 | 2,05% | 560.566,00 |
| 07.05.2025 | 257,81 | 258,39 | 255,22 | 257,19 | 0,36% | 243.770,00 |
| 06.05.2025 | 256,07 | 258,73 | 255,09 | 256,27 | -1,43% | 317.175,00 |
| 05.05.2025 | 259,52 | 261,75 | 258,29 | 259,99 | -0,60% | 494.240,00 |
| 02.05.2025 | 258,93 | 262,87 | 258,92 | 261,57 | 2,45% | 340.932,00 |
| 01.05.2025 | 256,02 | 257,89 | 252,90 | 255,32 | 0,70% | 379.287,00 |
| 30.04.2025 | 250,93 | 254,57 | 248,24 | 253,55 | -0,58% | 345.760,00 |
| 29.04.2025 | 252,38 | 256,14 | 251,03 | 255,04 | 0,69% | 485.181,00 |
| 28.04.2025 | 253,47 | 255,30 | 250,05 | 253,28 | 0,34% | 471.251,00 |
| 25.04.2025 | 250,10 | 252,53 | 248,76 | 252,41 | 0,30% | 339.918,00 |
| 24.04.2025 | 246,60 | 252,14 | 245,76 | 251,66 | 2,35% | 506.930,00 |
| 23.04.2025 | 248,97 | 252,57 | 245,32 | 245,89 | 2,01% | 341.176,00 |
| 22.04.2025 | 237,99 | 241,98 | 237,63 | 241,05 | 2,68% | 405.124,00 |
| 21.04.2025 | 238,38 | 238,62 | 232,30 | 234,76 | -2,53% | 1.119.560,00 |
| 17.04.2025 | 238,84 | 241,70 | 237,44 | 240,86 | 0,71% | 313.975,00 |
| 16.04.2025 | 240,76 | 241,32 | 235,55 | 239,16 | -1,40% | 410.450,00 |
| 15.04.2025 | 242,25 | 245,60 | 241,11 | 242,55 | 0,02% | 389.989,00 |
| 14.04.2025 | 244,85 | 244,85 | 238,06 | 242,51 | 1,05% | 511.180,00 |
| 11.04.2025 | 234,78 | 240,20 | 231,22 | 239,98 | 1,89% | 655.905,00 |
| 10.04.2025 | 238,08 | 239,61 | 228,84 | 235,53 | -4,06% | 778.729,00 |
| 09.04.2025 | 221,37 | 248,69 | 220,69 | 245,49 | 9,52% | 1.789.426,00 |
| 08.04.2025 | 239,74 | 239,87 | 221,01 | 224,16 | -2,88% | 929.355,00 |
| 07.04.2025 | 222,62 | 242,73 | 219,19 | 230,80 | -0,65% | 1.883.422,00 |
| 04.04.2025 | 234,33 | 236,76 | 226,22 | 232,32 | -4,69% | 887.111,00 |
| 03.04.2025 | 248,06 | 249,91 | 242,37 | 243,75 | -6,43% | 633.101,00 |
| 02.04.2025 | 251,55 | 261,63 | 251,37 | 260,51 | 1,90% | 243.316,00 |
| 01.04.2025 | 254,85 | 257,91 | 251,99 | 255,66 | 0,05% | 275.732,00 |
| 31.03.2025 | 252,92 | 256,78 | 249,35 | 255,53 | -0,80% | 809.835,00 |
| 28.03.2025 | 262,25 | 262,88 | 256,10 | 257,60 | -2,11% | 360.385,00 |
| 27.03.2025 | 264,25 | 265,92 | 262,21 | 263,14 | -0,63% | 583.561,00 |
| 26.03.2025 | 269,72 | 270,08 | 263,77 | 264,82 | -1,71% | 421.439,00 |
| 25.03.2025 | 270,36 | 270,73 | 268,23 | 269,43 | -0,42% | 250.060,00 |
| 24.03.2025 | 267,26 | 270,86 | 267,26 | 270,57 | 2,89% | 384.758,00 |
| 21.03.2025 | 260,96 | 263,66 | 259,73 | 262,96 | -0,49% | 386.827,00 |
| 20.03.2025 | 263,32 | 267,31 | 263,24 | 264,26 | -0,77% | 488.256,00 |
| 19.03.2025 | 261,62 | 267,89 | 261,56 | 266,32 | 1,93% | 972.169,00 |
| 18.03.2025 | 262,69 | 263,17 | 260,29 | 261,28 | -1,31% | 356.328,00 |
| 17.03.2025 | 261,03 | 265,91 | 261,03 | 264,74 | 1,34% | 326.250,00 |
| 14.03.2025 | 257,95 | 261,45 | 256,66 | 261,24 | 2,62% | 418.279,00 |
| 13.03.2025 | 259,26 | 259,26 | 253,00 | 254,58 | -1,74% | 591.440,00 |
| 12.03.2025 | 262,09 | 262,78 | 257,16 | 259,08 | 0,18% | 420.958,00 |
| 11.03.2025 | 257,61 | 261,76 | 254,73 | 258,62 | 0,42% | 561.357,00 |
| 10.03.2025 | 260,84 | 262,27 | 254,58 | 257,55 | -2,55% | 650.666,00 |
| 07.03.2025 | 262,47 | 265,87 | 257,86 | 264,30 | 0,41% | 538.065,00 |
| 06.03.2025 | 264,95 | 268,43 | 261,96 | 263,23 | -2,14% | 519.102,00 |
| 05.03.2025 | 265,45 | 269,42 | 263,93 | 268,98 | 1,25% | 394.069,00 |
| 04.03.2025 | 263,74 | 270,09 | 260,24 | 265,67 | -0,72% | 632.791,00 |
| 03.03.2025 | 277,90 | 278,83 | 265,92 | 267,60 | -3,32% | 1.656.385,00 |
| 28.02.2025 | 271,84 | 276,85 | 270,72 | 276,80 | 1,18% | 400.510,00 |
| 27.02.2025 | 280,04 | 280,15 | 273,23 | 273,56 | -2,06% | 232.545,00 |
| 26.02.2025 | 280,10 | 283,40 | 278,55 | 279,30 | 0,39% | 375.884,00 |
| 25.02.2025 | 279,84 | 281,28 | 275,10 | 278,21 | -0,82% | 275.613,00 |
| 24.02.2025 | 283,99 | 283,99 | 278,06 | 280,50 | -0,95% | 287.269,00 |
| 21.02.2025 | 295,68 | 295,68 | 282,73 | 283,19 | -3,60% | 688.785,00 |
| 20.02.2025 | 296,51 | 296,85 | 291,90 | 293,76 | -0,96% | 271.707,00 |
| 19.02.2025 | 295,45 | 297,88 | 295,03 | 296,62 | -0,23% | 289.647,00 |
| 18.02.2025 | 296,03 | 298,06 | 295,03 | 297,31 | 0,59% | 426.993,00 |
| 14.02.2025 | 296,69 | 297,43 | 294,54 | 295,57 | -0,03% | 132.350,00 |
| 13.02.2025 | 294,21 | 295,88 | 292,11 | 295,67 | 1,21% | 190.238,00 |
| 12.02.2025 | 289,44 | 293,05 | 288,65 | 292,13 | -0,55% | 318.700,00 |
| 11.02.2025 | 295,00 | 295,65 | 293,10 | 293,74 | -1,29% | 296.749,00 |
| 10.02.2025 | 297,77 | 298,36 | 296,25 | 297,57 | 0,46% | 195.244,00 |