81,000$
-0,99%
Echtzeitkurs iShares MSCI All Country Asia ex Japan ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI All Country Asia ex Japan ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 72,71 | 73,43 | 72,58 | 73,35 | 1,06% | 260.266,00 |
| 23.04.2025 | 73,07 | 73,41 | 72,53 | 72,58 | 1,27% | 528.331,00 |
| 22.04.2025 | 71,34 | 72,11 | 71,34 | 71,67 | 1,56% | 615.126,00 |
| 21.04.2025 | 71,03 | 71,14 | 70,11 | 70,57 | -0,06% | 363.094,00 |
| 17.04.2025 | 70,98 | 71,22 | 70,55 | 70,61 | 0,86% | 568.576,00 |
| 16.04.2025 | 70,44 | 70,80 | 69,73 | 70,01 | -1,46% | 328.897,00 |
| 15.04.2025 | 71,29 | 71,43 | 71,01 | 71,05 | -0,03% | 261.277,00 |
| 14.04.2025 | 71,05 | 71,54 | 70,69 | 71,07 | 0,77% | 257.312,00 |
| 11.04.2025 | 69,42 | 70,53 | 69,19 | 70,53 | 3,54% | 738.295,00 |
| 10.04.2025 | 68,91 | 68,99 | 67,13 | 68,12 | -2,18% | 1.649.630,00 |
| 09.04.2025 | 65,38 | 70,01 | 64,91 | 69,64 | 7,14% | 679.659,00 |
| 08.04.2025 | 67,68 | 67,91 | 64,33 | 65,00 | -1,60% | 1.333.088,00 |
| 07.04.2025 | 65,59 | 68,54 | 65,21 | 66,06 | -4,11% | 744.026,00 |
| 04.04.2025 | 69,81 | 70,18 | 68,04 | 68,89 | -5,34% | 964.440,00 |
| 03.04.2025 | 72,65 | 73,29 | 72,65 | 72,78 | -2,31% | 407.477,00 |
| 02.04.2025 | 74,27 | 74,68 | 74,18 | 74,50 | 0,22% | 230.907,00 |
| 01.04.2025 | 73,99 | 74,50 | 73,72 | 74,34 | 0,46% | 954.029,00 |
| 31.03.2025 | 73,34 | 74,09 | 73,05 | 74,00 | -0,24% | 294.123,00 |
| 28.03.2025 | 74,95 | 74,99 | 74,10 | 74,18 | -2,01% | 213.972,00 |
| 27.03.2025 | 75,40 | 75,95 | 75,38 | 75,70 | 0,61% | 252.191,00 |
| 26.03.2025 | 75,63 | 75,80 | 75,15 | 75,24 | -0,78% | 442.364,00 |
| 25.03.2025 | 75,92 | 76,17 | 75,78 | 75,83 | -0,30% | 268.838,00 |
| 24.03.2025 | 76,07 | 76,21 | 75,91 | 76,06 | 0,38% | 592.271,00 |
| 21.03.2025 | 75,57 | 75,86 | 75,41 | 75,77 | -0,41% | 552.793,00 |
| 20.03.2025 | 75,88 | 76,24 | 75,71 | 76,08 | -1,09% | 294.468,00 |
| 19.03.2025 | 77,11 | 77,13 | 76,57 | 76,92 | 0,27% | 256.109,00 |
| 18.03.2025 | 76,99 | 76,99 | 76,44 | 76,71 | -0,49% | 323.705,00 |
| 17.03.2025 | 76,08 | 77,17 | 76,03 | 77,09 | 1,62% | 515.929,00 |
| 14.03.2025 | 75,58 | 75,89 | 75,39 | 75,86 | 1,70% | 452.146,00 |
| 13.03.2025 | 74,19 | 74,86 | 74,17 | 74,59 | -0,64% | 487.663,00 |
| 12.03.2025 | 75,05 | 75,23 | 74,64 | 75,07 | 0,62% | 1.029.205,00 |
| 11.03.2025 | 74,70 | 75,07 | 74,10 | 74,61 | 0,89% | 951.113,00 |
| 10.03.2025 | 74,78 | 74,83 | 73,48 | 73,95 | -2,52% | 788.102,00 |
| 07.03.2025 | 75,84 | 76,23 | 75,24 | 75,86 | 0,30% | 555.165,00 |
| 06.03.2025 | 76,09 | 76,37 | 75,51 | 75,63 | -0,53% | 699.189,00 |
| 05.03.2025 | 75,07 | 76,17 | 74,89 | 76,03 | 3,20% | 489.818,00 |
| 04.03.2025 | 73,31 | 74,28 | 72,82 | 73,67 | 1,15% | 508.856,00 |
| 03.03.2025 | 74,02 | 74,17 | 72,61 | 72,83 | -1,14% | 1.079.882,00 |
| 28.02.2025 | 73,33 | 73,70 | 72,97 | 73,67 | -1,27% | 524.483,00 |
| 27.02.2025 | 75,58 | 75,77 | 74,62 | 74,62 | -2,07% | 178.263,00 |
| 26.02.2025 | 76,26 | 76,73 | 76,00 | 76,20 | 1,29% | 220.108,00 |
| 25.02.2025 | 75,44 | 75,57 | 74,91 | 75,23 | 0,04% | 678.326,00 |
| 24.02.2025 | 76,10 | 76,10 | 75,17 | 75,20 | -1,78% | 1.005.882,00 |
| 21.02.2025 | 77,08 | 77,49 | 76,29 | 76,56 | 0,07% | 435.318,00 |
| 20.02.2025 | 76,46 | 76,97 | 76,12 | 76,51 | 0,80% | 497.926,00 |
| 19.02.2025 | 75,96 | 76,03 | 75,70 | 75,90 | -0,04% | 868.082,00 |
| 18.02.2025 | 76,08 | 76,08 | 75,72 | 75,93 | 0,84% | 355.892,00 |
| 14.02.2025 | 75,37 | 75,37 | 74,99 | 75,30 | 0,74% | 258.955,00 |
| 13.02.2025 | 73,88 | 74,80 | 73,85 | 74,75 | 0,55% | 238.473,00 |
| 12.02.2025 | 73,81 | 74,61 | 73,63 | 74,34 | 0,81% | 393.599,00 |
| 11.02.2025 | 73,53 | 73,95 | 73,43 | 73,74 | -0,62% | 524.645,00 |
| 10.02.2025 | 73,99 | 74,21 | 73,85 | 74,20 | 1,23% | 457.646,00 |
| 07.02.2025 | 73,99 | 74,27 | 73,26 | 73,30 | 0,07% | 365.647,00 |
| 06.02.2025 | 73,31 | 73,41 | 73,08 | 73,25 | 0,21% | 866.386,00 |
| 05.02.2025 | 72,95 | 73,30 | 72,92 | 73,10 | -0,34% | 1.065.089,00 |
| 04.02.2025 | 72,95 | 73,62 | 72,88 | 73,35 | 1,87% | 243.854,00 |
| 03.02.2025 | 71,40 | 72,44 | 71,29 | 72,00 | -0,91% | 918.888,00 |
| 31.01.2025 | 73,40 | 73,58 | 72,53 | 72,66 | -0,98% | 2.227.318,00 |
| 30.01.2025 | 72,81 | 73,63 | 72,77 | 73,38 | 1,59% | 857.372,00 |
| 29.01.2025 | 72,59 | 72,79 | 72,09 | 72,23 | 0,03% | 1.293.151,00 |
| 28.01.2025 | 71,77 | 72,23 | 71,24 | 72,21 | 0,85% | 223.051,00 |
| 27.01.2025 | 71,72 | 71,97 | 71,42 | 71,60 | -2,01% | 695.144,00 |
| 24.01.2025 | 73,01 | 73,20 | 72,73 | 73,07 | 0,54% | 600.789,00 |
| 23.01.2025 | 72,29 | 72,68 | 72,17 | 72,68 | 0,26% | 237.596,00 |
| 22.01.2025 | 72,60 | 72,65 | 72,33 | 72,49 | -0,08% | 268.758,00 |
| 21.01.2025 | 72,38 | 72,65 | 72,08 | 72,55 | 0,88% | 521.688,00 |
| 17.01.2025 | 71,57 | 72,41 | 71,51 | 71,92 | 0,90% | 269.541,00 |
| 16.01.2025 | 71,58 | 71,58 | 71,27 | 71,28 | 0,14% | 470.592,00 |
| 15.01.2025 | 71,15 | 71,27 | 70,98 | 71,18 | 0,99% | 468.388,00 |
| 14.01.2025 | 70,57 | 70,65 | 70,18 | 70,48 | 1,28% | 488.343,00 |
| 13.01.2025 | 69,34 | 69,62 | 69,31 | 69,59 | -0,90% | 2.285.267,00 |
| 10.01.2025 | 70,70 | 70,70 | 70,15 | 70,22 | -2,08% | 1.655.068,00 |
| 08.01.2025 | 71,61 | 71,81 | 71,46 | 71,71 | -0,64% | 2.596.050,00 |
| 07.01.2025 | 72,98 | 73,04 | 72,14 | 72,17 | -0,91% | 435.022,00 |
| 06.01.2025 | 73,36 | 73,64 | 72,79 | 72,83 | 0,14% | 338.362,00 |
| 03.01.2025 | 72,46 | 72,73 | 72,29 | 72,73 | 1,17% | 188.689,00 |
| 02.01.2025 | 72,13 | 72,32 | 71,71 | 71,89 | -0,40% | 225.439,00 |
| 31.12.2024 | 72,40 | 72,50 | 72,07 | 72,18 | -0,21% | 109.515,00 |
| 30.12.2024 | 72,47 | 72,57 | 72,11 | 72,33 | -0,90% | 159.780,00 |
| 27.12.2024 | 72,83 | 72,99 | 72,61 | 72,99 | -0,42% | 225.027,00 |
| 26.12.2024 | 72,93 | 73,46 | 72,93 | 73,30 | -0,34% | 109.577,00 |
| 24.12.2024 | 73,25 | 73,61 | 73,25 | 73,55 | 0,41% | 96.118,00 |
| 23.12.2024 | 72,84 | 73,31 | 72,65 | 73,25 | 0,87% | 225.383,00 |
| 20.12.2024 | 72,14 | 73,02 | 72,05 | 72,62 | 0,19% | 260.041,00 |
| 19.12.2024 | 72,81 | 72,96 | 72,48 | 72,48 | 0,46% | 525.884,00 |
| 18.12.2024 | 73,77 | 73,94 | 72,11 | 72,15 | -2,14% | 498.904,00 |
| 17.12.2024 | 73,47 | 73,82 | 73,30 | 73,73 | -1,68% | 285.398,00 |
| 16.12.2024 | 74,95 | 75,17 | 74,84 | 74,99 | -0,50% | 174.232,00 |
| 13.12.2024 | 75,50 | 75,56 | 75,12 | 75,37 | 0,13% | 206.952,00 |
| 12.12.2024 | 75,22 | 75,57 | 75,15 | 75,27 | -0,38% | 478.917,00 |
| 11.12.2024 | 75,40 | 75,56 | 75,28 | 75,56 | 0,27% | 764.186,00 |
| 10.12.2024 | 75,83 | 75,95 | 75,32 | 75,36 | -1,95% | 443.320,00 |
| 09.12.2024 | 76,89 | 77,51 | 76,80 | 76,86 | 2,34% | 517.399,00 |
| 06.12.2024 | 75,46 | 75,49 | 75,07 | 75,10 | -0,19% | 214.798,00 |
| 05.12.2024 | 75,07 | 75,30 | 75,05 | 75,24 | 0,52% | 229.360,00 |
| 04.12.2024 | 74,86 | 74,96 | 74,63 | 74,85 | 0,17% | 556.334,00 |
| 03.12.2024 | 74,28 | 74,74 | 73,94 | 74,72 | 0,28% | 780.813,00 |
| 02.12.2024 | 74,41 | 74,65 | 74,16 | 74,51 | 0,42% | 553.142,00 |
| 29.11.2024 | 73,46 | 74,27 | 73,24 | 74,20 | 0,26% | 621.432,00 |
| 27.11.2024 | 74,26 | 74,31 | 73,67 | 74,01 | 0,52% | 257.572,00 |