50,770$
Echtzeitkurs iShares International Treasury
Bid:
Ask:
Aktienkurse zum iShares International Treasury ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 41,75 | 42,06 | 41,75 | 41,98 | 1,03% | 490.015,00 |
| 23.04.2025 | 41,89 | 42,07 | 41,43 | 41,55 | -0,95% | 715.484,00 |
| 22.04.2025 | 42,40 | 42,45 | 41,94 | 41,95 | -0,55% | 1.142.519,00 |
| 21.04.2025 | 43,07 | 43,07 | 42,05 | 42,18 | 0,98% | 2.902.236,00 |
| 17.04.2025 | 41,86 | 41,96 | 41,66 | 41,77 | 0,07% | 511.373,00 |
| 16.04.2025 | 41,59 | 41,83 | 41,54 | 41,74 | 1,14% | 620.455,00 |
| 15.04.2025 | 41,66 | 41,66 | 41,15 | 41,27 | -0,63% | 189.709,00 |
| 14.04.2025 | 41,56 | 41,62 | 41,20 | 41,53 | 0,68% | 886.420,00 |
| 11.04.2025 | 41,40 | 41,56 | 41,00 | 41,25 | 1,43% | 498.717,00 |
| 10.04.2025 | 40,53 | 40,94 | 40,19 | 40,67 | 1,88% | 455.757,00 |
| 09.04.2025 | 40,05 | 40,34 | 39,73 | 39,92 | -0,03% | 353.737,00 |
| 08.04.2025 | 39,60 | 40,07 | 39,48 | 39,93 | 0,20% | 423.112,00 |
| 07.04.2025 | 40,52 | 40,52 | 39,83 | 39,85 | -0,99% | 253.637,00 |
| 04.04.2025 | 40,95 | 40,95 | 40,24 | 40,25 | -0,69% | 456.854,00 |
| 03.04.2025 | 40,61 | 40,83 | 40,43 | 40,53 | 2,12% | 2.585.701,00 |
| 02.04.2025 | 39,69 | 39,78 | 39,57 | 39,69 | 0,40% | 43.479,00 |
| 01.04.2025 | 39,63 | 39,78 | 39,41 | 39,53 | 0,28% | 640.174,00 |
| 31.03.2025 | 39,99 | 39,99 | 39,39 | 39,42 | -0,18% | 56.500,00 |
| 28.03.2025 | 39,49 | 39,65 | 39,15 | 39,49 | 0,66% | 74.065,00 |
| 27.03.2025 | 39,10 | 39,47 | 39,10 | 39,23 | 0,18% | 73.139,00 |
| 26.03.2025 | 39,25 | 39,35 | 39,11 | 39,16 | -0,53% | 52.901,00 |
| 25.03.2025 | 39,54 | 39,54 | 39,07 | 39,37 | -0,61% | 88.211,00 |
| 24.03.2025 | 39,58 | 39,61 | 39,28 | 39,61 | 0,30% | 30.552,00 |
| 21.03.2025 | 39,41 | 39,77 | 39,41 | 39,49 | -0,20% | 166.590,00 |
| 20.03.2025 | 39,39 | 39,59 | 39,39 | 39,57 | -0,53% | 38.050,00 |
| 19.03.2025 | 39,63 | 39,80 | 39,40 | 39,78 | -0,03% | 157.892,00 |
| 18.03.2025 | 39,41 | 39,81 | 39,41 | 39,79 | 0,38% | 62.943,00 |
| 17.03.2025 | 39,82 | 39,82 | 39,46 | 39,64 | 0,56% | 53.081,00 |
| 14.03.2025 | 39,36 | 39,44 | 39,07 | 39,42 | -0,13% | 1.128.493,00 |
| 13.03.2025 | 39,24 | 39,59 | 39,24 | 39,47 | -0,23% | 50.848,00 |
| 12.03.2025 | 39,42 | 39,60 | 39,34 | 39,56 | -0,18% | 42.680,00 |
| 11.03.2025 | 39,52 | 39,68 | 39,41 | 39,63 | 0,51% | 51.003,00 |
| 10.03.2025 | 39,33 | 39,58 | 39,28 | 39,43 | 0,03% | 31.560,00 |
| 07.03.2025 | 39,68 | 39,70 | 39,24 | 39,42 | 0,03% | 97.202,00 |
| 06.03.2025 | 39,33 | 39,46 | 39,15 | 39,41 | -0,23% | 48.735,00 |
| 05.03.2025 | 39,38 | 39,50 | 39,18 | 39,50 | 0,89% | 33.068,00 |
| 04.03.2025 | 39,14 | 39,35 | 39,01 | 39,15 | 0,15% | 62.794,00 |
| 03.03.2025 | 38,80 | 39,14 | 38,80 | 39,09 | 0,59% | 59.273,00 |
| 28.02.2025 | 38,99 | 38,99 | 38,79 | 38,86 | -0,13% | 380.595,00 |
| 27.02.2025 | 39,14 | 39,14 | 38,90 | 38,91 | -1,09% | 135.702,00 |
| 26.02.2025 | 39,31 | 39,34 | 39,13 | 39,34 | 0,20% | 28.978,00 |
| 25.02.2025 | 38,98 | 39,38 | 38,98 | 39,26 | 0,74% | 45.515,00 |
| 24.02.2025 | 38,94 | 39,14 | 38,94 | 38,97 | -0,49% | 42.075,00 |
| 21.02.2025 | 38,83 | 39,16 | 38,83 | 39,16 | 0,13% | 62.767,00 |
| 20.02.2025 | 38,88 | 39,13 | 38,83 | 39,11 | 0,90% | 39.544,00 |
| 19.02.2025 | 38,74 | 38,83 | 38,59 | 38,76 | -0,51% | 25.930,00 |
| 18.02.2025 | 38,82 | 39,02 | 38,77 | 38,96 | -0,69% | 73.387,00 |
| 14.02.2025 | 39,19 | 39,27 | 38,92 | 39,23 | 0,28% | 92.782,00 |
| 13.02.2025 | 38,75 | 39,12 | 38,75 | 39,12 | 1,16% | 30.572,00 |
| 12.02.2025 | 38,45 | 38,67 | 38,38 | 38,67 | -0,26% | 49.092,00 |
| 11.02.2025 | 38,53 | 38,77 | 38,53 | 38,77 | 0,05% | 28.447,00 |
| 10.02.2025 | 38,92 | 38,92 | 38,65 | 38,75 | -0,03% | 57.773,00 |
| 07.02.2025 | 38,87 | 38,91 | 38,72 | 38,76 | -0,82% | 18.645,00 |
| 06.02.2025 | 38,58 | 39,08 | 38,58 | 39,08 | 0,23% | 149.466,00 |
| 05.02.2025 | 39,00 | 39,25 | 38,86 | 38,99 | 0,49% | 1.240.749,00 |
| 04.02.2025 | 38,61 | 38,86 | 38,58 | 38,80 | 0,81% | 19.473,00 |
| 03.02.2025 | 38,25 | 38,61 | 38,18 | 38,49 | -0,26% | 111.990,00 |
| 31.01.2025 | 38,61 | 38,81 | 38,47 | 38,59 | 0,17% | 17.850,00 |
| 30.01.2025 | 38,57 | 38,76 | 38,48 | 38,53 | 0,43% | 32.903,00 |
| 29.01.2025 | 38,42 | 38,57 | 38,33 | 38,36 | -0,57% | 43.652,00 |
| 28.01.2025 | 38,30 | 38,59 | 38,30 | 38,58 | -0,18% | 19.673,00 |
| 27.01.2025 | 38,83 | 38,85 | 38,65 | 38,65 | -0,15% | 29.982,00 |
| 24.01.2025 | 38,49 | 38,77 | 38,49 | 38,71 | 0,65% | 43.499,00 |
| 23.01.2025 | 38,26 | 38,54 | 38,26 | 38,46 | -0,13% | 22.194,00 |
| 22.01.2025 | 38,51 | 38,59 | 38,38 | 38,51 | -0,10% | 46.827,00 |
| 21.01.2025 | 38,15 | 38,60 | 38,15 | 38,55 | 1,82% | 244.311,00 |
| 17.01.2025 | 37,96 | 38,16 | 37,76 | 37,86 | -0,29% | 214.291,00 |
| 16.01.2025 | 37,82 | 38,14 | 37,76 | 37,97 | 0,21% | 177.005,00 |
| 15.01.2025 | 37,61 | 38,01 | 37,61 | 37,89 | 0,96% | 181.528,00 |
| 14.01.2025 | 37,49 | 37,66 | 37,44 | 37,53 | 0,37% | 52.049,00 |
| 13.01.2025 | 37,31 | 37,46 | 37,30 | 37,39 | -0,24% | 71.726,00 |
| 10.01.2025 | 37,55 | 37,78 | 37,46 | 37,48 | -1,21% | 143.275,00 |
| 08.01.2025 | 38,23 | 38,23 | 37,86 | 37,94 | -0,29% | 213.286,00 |
| 07.01.2025 | 38,05 | 38,36 | 38,05 | 38,05 | -0,63% | 53.324,00 |
| 06.01.2025 | 38,14 | 38,44 | 38,14 | 38,29 | 0,58% | 217.954,00 |
| 03.01.2025 | 38,29 | 38,32 | 38,05 | 38,07 | -0,31% | 100.560,00 |
| 02.01.2025 | 38,75 | 38,75 | 38,02 | 38,19 | -0,60% | 174.115,00 |
| 31.12.2024 | 38,69 | 38,69 | 38,25 | 38,42 | -0,18% | 224.645,00 |
| 30.12.2024 | 38,54 | 38,65 | 38,43 | 38,49 | 0,18% | 78.802,00 |
| 27.12.2024 | 38,52 | 38,60 | 38,39 | 38,42 | -0,49% | 63.804,00 |
| 26.12.2024 | 38,58 | 38,66 | 38,42 | 38,61 | 0,16% | 143.285,00 |
| 24.12.2024 | 38,56 | 38,71 | 38,48 | 38,55 | -0,10% | 49.410,00 |
| 23.12.2024 | 38,88 | 38,88 | 38,45 | 38,59 | -0,49% | 270.381,00 |
| 20.12.2024 | 38,33 | 38,89 | 38,33 | 38,78 | 0,73% | 49.479,00 |
| 19.12.2024 | 38,75 | 38,75 | 38,43 | 38,50 | -0,44% | 34.160,00 |
| 18.12.2024 | 39,18 | 39,26 | 38,55 | 38,67 | -1,98% | 28.666,00 |
| 17.12.2024 | 39,30 | 39,55 | 39,30 | 39,45 | -0,28% | 44.302,00 |
| 16.12.2024 | 39,27 | 39,56 | 39,27 | 39,56 | 0,30% | 45.090,00 |
| 13.12.2024 | 39,59 | 39,63 | 39,42 | 39,44 | -0,28% | 16.646,00 |
| 12.12.2024 | 39,74 | 39,85 | 39,41 | 39,55 | -0,75% | 27.698,00 |
| 11.12.2024 | 40,31 | 40,31 | 39,64 | 39,85 | -0,50% | 997.691,00 |
| 10.12.2024 | 40,06 | 40,12 | 39,85 | 40,05 | -0,07% | 22.614,00 |
| 09.12.2024 | 40,27 | 40,40 | 40,05 | 40,08 | 0,12% | 38.771,00 |
| 06.12.2024 | 40,31 | 40,31 | 40,03 | 40,03 | -0,27% | 13.751,00 |
| 05.12.2024 | 40,13 | 40,26 | 39,93 | 40,14 | 0,40% | 1.004.548,00 |
| 04.12.2024 | 39,88 | 40,20 | 39,84 | 39,98 | 0,03% | 95.312,00 |
| 03.12.2024 | 39,96 | 40,17 | 39,92 | 39,97 | -0,12% | 46.924,00 |
| 02.12.2024 | 39,90 | 40,13 | 39,59 | 40,02 | -0,32% | 615.626,00 |
| 29.11.2024 | 40,04 | 40,21 | 40,00 | 40,15 | 0,75% | 21.060,00 |
| 27.11.2024 | 39,58 | 40,03 | 39,58 | 39,85 | 1,07% | 76.573,00 |