50,770$
Echtzeitkurs iShares International Treasury
Bid:
Ask:
Aktienkurse zum iShares International Treasury ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 38,52 | 38,85 | 38,52 | 38,81 | 0,99% | 24.550,00 |
| 01.05.2024 | 38,83 | 38,83 | 38,30 | 38,43 | 0,42% | 350.592,00 |
| 30.04.2024 | 38,39 | 38,49 | 38,27 | 38,27 | -0,98% | 67.830,00 |
| 29.04.2024 | 38,55 | 38,73 | 38,37 | 38,65 | 0,78% | 56.673,00 |
| 26.04.2024 | 38,41 | 38,59 | 38,31 | 38,35 | -0,13% | 33.156,00 |
| 25.04.2024 | 38,34 | 38,56 | 38,16 | 38,40 | -0,05% | 28.424,00 |
| 24.04.2024 | 38,49 | 38,49 | 38,35 | 38,42 | -0,65% | 77.959,00 |
| 23.04.2024 | 38,47 | 38,70 | 38,47 | 38,67 | 0,36% | 34.930,00 |
| 22.04.2024 | 38,47 | 38,57 | 38,43 | 38,53 | 0,18% | 20.856,00 |
| 19.04.2024 | 38,51 | 38,59 | 38,46 | 38,46 | 0,03% | 191.694,00 |
| 18.04.2024 | 38,61 | 38,61 | 38,32 | 38,45 | -0,41% | 37.026,00 |
| 17.04.2024 | 38,64 | 38,66 | 38,42 | 38,61 | 0,60% | 26.580,00 |
| 16.04.2024 | 38,49 | 38,52 | 38,24 | 38,38 | -0,75% | 38.542,00 |
| 15.04.2024 | 38,61 | 38,72 | 38,56 | 38,67 | -0,41% | 112.804,00 |
| 12.04.2024 | 39,39 | 39,39 | 38,81 | 38,83 | -0,41% | 87.287,00 |
| 11.04.2024 | 39,39 | 39,39 | 38,81 | 38,99 | -0,23% | 44.341,00 |
| 10.04.2024 | 39,36 | 39,36 | 38,99 | 39,08 | -1,51% | 41.722,00 |
| 09.04.2024 | 39,83 | 39,83 | 39,56 | 39,68 | 0,43% | 28.587,00 |
| 08.04.2024 | 39,57 | 39,57 | 39,40 | 39,51 | 0,05% | 25.095,00 |
| 05.04.2024 | 39,42 | 39,60 | 39,39 | 39,49 | -0,43% | 47.348,00 |
| 04.04.2024 | 39,71 | 39,75 | 39,24 | 39,66 | 0,56% | 76.918,00 |
| 03.04.2024 | 39,39 | 39,60 | 38,92 | 39,44 | 0,28% | 311.474,00 |
| 02.04.2024 | 39,29 | 39,33 | 38,90 | 39,33 | 0,25% | 150.374,00 |
| 01.04.2024 | 39,06 | 39,46 | 39,05 | 39,23 | -1,01% | 218.812,00 |
| 28.03.2024 | 39,97 | 39,97 | 39,61 | 39,63 | -0,45% | 42.783,00 |
| 27.03.2024 | 39,98 | 39,98 | 39,70 | 39,81 | 0,20% | 102.133,00 |
| 26.03.2024 | 40,22 | 40,22 | 39,67 | 39,73 | 0,10% | 28.081,00 |
| 25.03.2024 | 40,11 | 40,11 | 39,42 | 39,69 | -0,10% | 26.616,00 |
| 22.03.2024 | 40,25 | 40,25 | 39,57 | 39,73 | -0,05% | 31.441,00 |
| 21.03.2024 | 39,85 | 39,90 | 39,60 | 39,75 | -0,35% | 48.812,00 |
| 20.03.2024 | 40,06 | 40,06 | 39,58 | 39,89 | 0,61% | 42.549,00 |
| 19.03.2024 | 39,72 | 39,79 | 39,62 | 39,65 | -0,18% | 31.539,00 |
| 18.03.2024 | 39,74 | 39,88 | 39,67 | 39,72 | -0,25% | 50.173,00 |
| 15.03.2024 | 39,87 | 39,93 | 39,74 | 39,82 | -0,15% | 51.139,00 |
| 14.03.2024 | 40,04 | 40,08 | 39,81 | 39,88 | -0,89% | 20.672,00 |
| 13.03.2024 | 40,26 | 40,32 | 40,19 | 40,24 | -0,02% | 29.884,00 |
| 12.03.2024 | 40,15 | 40,30 | 40,12 | 40,25 | -0,35% | 40.783,00 |
| 11.03.2024 | 40,43 | 40,51 | 40,28 | 40,39 | -0,27% | 55.142,00 |
| 08.03.2024 | 40,63 | 40,80 | 40,44 | 40,50 | 0,27% | 126.840,00 |
| 07.03.2024 | 40,24 | 40,39 | 40,21 | 40,39 | 0,65% | 141.468,00 |
| 06.03.2024 | 40,10 | 40,22 | 39,99 | 40,13 | 0,55% | 40.170,00 |
| 05.03.2024 | 39,96 | 40,00 | 39,86 | 39,91 | 0,55% | 38.700,00 |
| 04.03.2024 | 39,70 | 39,83 | 39,56 | 39,69 | 0,08% | 49.355,00 |
| 01.03.2024 | 39,63 | 39,73 | 39,31 | 39,66 | 0,33% | 48.025,00 |
| 29.02.2024 | 39,54 | 39,74 | 39,51 | 39,53 | 0,00% | 83.950,00 |
| 28.02.2024 | 39,42 | 39,55 | 39,42 | 39,53 | -0,10% | 26.963,00 |
| 27.02.2024 | 39,64 | 39,64 | 39,50 | 39,57 | -0,08% | 42.420,00 |
| 26.02.2024 | 39,72 | 39,72 | 39,54 | 39,60 | -0,23% | 35.409,00 |
| 23.02.2024 | 39,69 | 39,72 | 39,59 | 39,69 | 0,18% | 83.147,00 |
| 22.02.2024 | 39,55 | 39,62 | 39,44 | 39,62 | 0,41% | 78.189,00 |
| 21.02.2024 | 39,59 | 39,59 | 39,38 | 39,46 | -0,15% | 34.935,00 |
| 20.02.2024 | 39,68 | 39,72 | 39,46 | 39,52 | 0,20% | 63.761,00 |
| 16.02.2024 | 39,40 | 39,50 | 39,18 | 39,44 | -0,15% | 69.437,00 |
| 15.02.2024 | 39,58 | 39,67 | 39,37 | 39,50 | 0,38% | 32.930,00 |
| 14.02.2024 | 39,20 | 39,37 | 39,07 | 39,35 | 0,95% | 194.879,00 |
| 13.02.2024 | 39,12 | 39,20 | 38,96 | 38,98 | -1,32% | 172.655,00 |
| 12.02.2024 | 39,41 | 39,59 | 39,35 | 39,50 | 0,05% | 34.224,00 |
| 09.02.2024 | 39,42 | 39,52 | 39,30 | 39,48 | 0,13% | 48.633,00 |
| 08.02.2024 | 39,47 | 39,53 | 39,34 | 39,43 | -0,35% | 35.785,00 |
| 07.02.2024 | 39,63 | 39,64 | 39,51 | 39,57 | -0,15% | 336.979,00 |
| 06.02.2024 | 39,45 | 39,64 | 39,32 | 39,63 | 0,53% | 48.627,00 |
| 05.02.2024 | 39,48 | 39,48 | 39,26 | 39,42 | -1,08% | 58.068,00 |
| 02.02.2024 | 39,94 | 39,95 | 39,67 | 39,85 | -1,17% | 118.075,00 |
| 01.02.2024 | 39,98 | 40,35 | 39,94 | 40,32 | 0,90% | 455.658,00 |
| 31.01.2024 | 40,17 | 40,30 | 39,87 | 39,96 | 0,00% | 120.776,00 |
| 30.01.2024 | 40,03 | 40,05 | 39,80 | 39,96 | -0,05% | 64.857,00 |
| 29.01.2024 | 39,93 | 39,99 | 39,72 | 39,98 | 0,45% | 285.795,00 |
| 26.01.2024 | 39,77 | 39,83 | 39,60 | 39,80 | 0,08% | 31.271,00 |
| 25.01.2024 | 39,99 | 39,99 | 39,69 | 39,77 | 0,10% | 62.835,00 |
| 24.01.2024 | 39,98 | 40,02 | 39,68 | 39,73 | 0,23% | 108.957,00 |
| 23.01.2024 | 39,78 | 39,78 | 39,51 | 39,64 | -0,43% | 33.456,00 |
| 22.01.2024 | 39,95 | 39,97 | 39,80 | 39,81 | 0,05% | 50.057,00 |
| 19.01.2024 | 39,77 | 39,85 | 39,66 | 39,79 | 0,23% | 224.409,00 |
| 18.01.2024 | 39,79 | 39,79 | 39,60 | 39,70 | -0,11% | 34.143,00 |
| 17.01.2024 | 39,85 | 39,85 | 39,65 | 39,75 | -0,59% | 42.099,00 |
| 16.01.2024 | 40,23 | 40,23 | 39,88 | 39,98 | -1,48% | 312.079,00 |
| 12.01.2024 | 40,74 | 40,77 | 40,50 | 40,58 | 0,07% | 49.103,00 |
| 11.01.2024 | 40,48 | 40,55 | 40,26 | 40,55 | 0,47% | 47.219,00 |
| 10.01.2024 | 40,48 | 40,51 | 40,33 | 40,36 | -0,10% | 42.259,00 |
| 09.01.2024 | 40,50 | 40,50 | 40,32 | 40,40 | -0,39% | 187.623,00 |
| 08.01.2024 | 40,36 | 40,71 | 40,36 | 40,56 | 0,42% | 125.294,00 |
| 05.01.2024 | 40,52 | 40,74 | 40,02 | 40,39 | -0,35% | 159.055,00 |
| 04.01.2024 | 40,53 | 40,68 | 40,16 | 40,53 | -0,83% | 195.792,00 |
| 03.01.2024 | 40,76 | 40,89 | 40,62 | 40,87 | 0,12% | 68.202,00 |
| 02.01.2024 | 40,93 | 41,02 | 40,79 | 40,82 | -1,23% | 279.796,00 |
| 29.12.2023 | 41,27 | 41,49 | 41,27 | 41,33 | -0,46% | 400.495,00 |
| 28.12.2023 | 41,73 | 41,81 | 41,47 | 41,52 | -0,60% | 17.148,00 |
| 27.12.2023 | 41,72 | 41,93 | 41,62 | 41,77 | 0,85% | 122.976,00 |
| 26.12.2023 | 41,26 | 41,48 | 41,21 | 41,42 | 0,15% | 62.449,00 |
| 22.12.2023 | 41,42 | 41,51 | 41,18 | 41,36 | 0,10% | 127.483,00 |
| 21.12.2023 | 41,28 | 41,36 | 41,16 | 41,32 | 0,73% | 255.533,00 |
| 20.12.2023 | 41,22 | 41,22 | 41,01 | 41,02 | 0,17% | 40.274,00 |
| 19.12.2023 | 40,85 | 41,08 | 40,85 | 40,95 | 0,71% | 30.400,00 |
| 18.12.2023 | 40,78 | 40,78 | 40,56 | 40,66 | -0,10% | 38.918,00 |
| 15.12.2023 | 40,79 | 40,98 | 40,63 | 40,70 | -0,12% | 85.667,00 |
| 14.12.2023 | 40,64 | 41,00 | 40,51 | 40,75 | 1,19% | 78.112,00 |
| 13.12.2023 | 39,84 | 40,33 | 39,55 | 40,27 | 1,79% | 149.887,00 |
| 12.12.2023 | 39,57 | 39,59 | 39,36 | 39,56 | 0,48% | 112.498,00 |
| 11.12.2023 | 39,30 | 39,37 | 39,20 | 39,37 | -0,15% | 12.919.215,00 |
| 08.12.2023 | 39,39 | 39,82 | 39,30 | 39,43 | -0,85% | 60.792,00 |