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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 94,58 | 94,89 | 93,77 | 94,00 | -0,53% | 1.253.373,00 |
| 26.03.2026 | 95,81 | 96,40 | 94,44 | 94,50 | -3,25% | 1.291.016,00 |
| 25.03.2026 | 97,88 | 98,45 | 97,28 | 97,67 | 1,04% | 4.032.675,00 |
| 24.03.2026 | 96,18 | 97,37 | 95,86 | 96,66 | -1,66% | 2.444.023,00 |
| 23.03.2026 | 97,94 | 99,12 | 96,90 | 98,29 | 2,71% | 2.414.516,00 |
| 20.03.2026 | 97,80 | 98,02 | 95,44 | 95,70 | -3,49% | 1.181.047,00 |
| 19.03.2026 | 97,29 | 99,54 | 96,76 | 99,16 | 0,19% | 1.775.114,00 |
| 18.03.2026 | 100,48 | 100,71 | 98,92 | 98,97 | -1,84% | 972.875,00 |
| 17.03.2026 | 101,08 | 101,34 | 100,51 | 100,83 | 0,50% | 449.098,00 |
| 16.03.2026 | 99,79 | 100,67 | 99,70 | 100,33 | 2,88% | 625.297,00 |
| 13.03.2026 | 99,08 | 99,58 | 97,34 | 97,52 | -0,06% | 1.215.475,00 |
| 12.03.2026 | 99,30 | 99,36 | 97,42 | 97,58 | -2,96% | 824.382,00 |
| 11.03.2026 | 100,21 | 101,06 | 99,85 | 100,56 | 0,48% | 1.322.365,00 |
| 10.03.2026 | 100,03 | 102,13 | 99,48 | 100,08 | 0,24% | 1.322.964,00 |
| 09.03.2026 | 96,84 | 100,13 | 96,12 | 99,84 | 1,89% | 1.595.368,00 |
| 06.03.2026 | 97,33 | 98,71 | 96,82 | 97,99 | -0,52% | 1.491.040,00 |
| 05.03.2026 | 98,95 | 100,02 | 97,21 | 98,50 | -2,11% | 2.526.981,00 |
| 04.03.2026 | 99,66 | 101,51 | 99,08 | 100,62 | 0,85% | 2.920.926,00 |
| 03.03.2026 | 99,15 | 100,41 | 96,99 | 99,77 | -4,89% | 1.564.350,00 |
| 02.03.2026 | 103,70 | 105,42 | 103,59 | 104,90 | -1,59% | 1.328.346,00 |
| 27.02.2026 | 105,87 | 106,67 | 105,61 | 106,60 | -0,06% | 970.176,00 |
| 26.02.2026 | 107,74 | 107,74 | 105,70 | 106,66 | -0,97% | 1.039.910,00 |
| 25.02.2026 | 107,71 | 107,85 | 107,18 | 107,70 | 1,18% | 706.055,00 |
| 24.02.2026 | 105,91 | 106,91 | 105,69 | 106,44 | 1,58% | 935.076,00 |
| 23.02.2026 | 105,45 | 105,70 | 104,57 | 104,78 | -1,16% | 1.938.934,00 |
| 20.02.2026 | 103,73 | 106,01 | 103,64 | 106,01 | 2,17% | 614.600,00 |
| 19.02.2026 | 103,55 | 103,83 | 103,13 | 103,76 | -0,13% | 434.989,00 |
| 18.02.2026 | 103,70 | 104,50 | 97,94 | 103,90 | 0,46% | 337.405,00 |
| 17.02.2026 | 103,31 | 103,81 | 102,34 | 103,42 | -0,22% | 615.361,00 |
| 13.02.2026 | 103,03 | 103,89 | 102,12 | 103,65 | 0,30% | 1.938.565,00 |
| 12.02.2026 | 104,66 | 104,89 | 102,88 | 103,34 | -1,12% | 1.044.393,00 |
| 11.02.2026 | 103,68 | 104,62 | 103,05 | 104,51 | 1,80% | 1.617.481,00 |
| 10.02.2026 | 102,79 | 103,05 | 102,30 | 102,66 | 0,27% | 434.100,00 |
| 09.02.2026 | 101,69 | 102,58 | 101,42 | 102,38 | 0,66% | 571.208,00 |
| 06.02.2026 | 100,25 | 101,76 | 100,22 | 101,71 | 2,64% | 441.707,00 |
| 05.02.2026 | 99,31 | 100,03 | 98,69 | 99,09 | -0,42% | 629.971,00 |
| 04.02.2026 | 101,35 | 101,35 | 99,14 | 99,51 | -1,26% | 919.244,00 |
| 03.02.2026 | 101,49 | 101,56 | 99,83 | 100,78 | 0,22% | 885.476,00 |
| 02.02.2026 | 99,43 | 100,91 | 99,35 | 100,56 | 0,27% | 822.086,00 |
| 30.01.2026 | 101,46 | 101,88 | 99,91 | 100,29 | -1,93% | 1.226.178,00 |
| 29.01.2026 | 103,02 | 103,05 | 100,85 | 102,26 | -0,41% | 550.760,00 |
| 28.01.2026 | 102,97 | 102,97 | 102,13 | 102,68 | 0,66% | 710.432,00 |
| 27.01.2026 | 101,40 | 102,08 | 101,32 | 102,01 | 1,90% | 494.886,00 |
| 26.01.2026 | 99,83 | 100,38 | 99,82 | 100,11 | -0,03% | 547.102,00 |
| 23.01.2026 | 99,28 | 100,24 | 99,10 | 100,14 | 0,59% | 421.727,00 |
| 22.01.2026 | 99,72 | 99,94 | 99,24 | 99,55 | 0,63% | 574.403,00 |
| 21.01.2026 | 98,63 | 99,48 | 98,47 | 98,93 | 1,41% | 616.474,00 |
| 20.01.2026 | 97,77 | 98,30 | 97,45 | 97,55 | -1,21% | 1.224.110,00 |
| 16.01.2026 | 99,09 | 99,14 | 98,33 | 98,74 | -0,48% | 404.783,00 |
| 15.01.2026 | 99,18 | 99,65 | 98,93 | 99,22 | 0,74% | 1.025.811,00 |
| 14.01.2026 | 98,34 | 98,51 | 97,97 | 98,49 | 0,30% | 520.855,00 |
| 13.01.2026 | 98,68 | 98,68 | 97,87 | 98,20 | -0,77% | 673.578,00 |
| 12.01.2026 | 97,77 | 99,01 | 97,61 | 98,96 | 1,38% | 714.706,00 |
| 09.01.2026 | 97,40 | 97,66 | 96,89 | 97,61 | 0,43% | 636.149,00 |
| 08.01.2026 | 96,81 | 97,27 | 96,81 | 97,19 | 0,01% | 1.021.864,00 |
| 07.01.2026 | 97,55 | 97,60 | 97,12 | 97,18 | -0,72% | 637.582,00 |
| 06.01.2026 | 97,83 | 98,09 | 97,62 | 97,88 | 0,68% | 632.981,00 |
| 05.01.2026 | 96,66 | 97,23 | 96,39 | 97,22 | 1,24% | 878.212,00 |
| 02.01.2026 | 95,22 | 96,07 | 95,22 | 96,03 | 3,13% | 507.794,00 |
| 31.12.2025 | 93,60 | 93,60 | 93,04 | 93,12 | -0,33% | 144.244,00 |
| 30.12.2025 | 93,30 | 93,59 | 93,30 | 93,43 | 0,35% | 824.731,00 |
| 29.12.2025 | 92,87 | 93,13 | 92,73 | 93,10 | -0,17% | 272.312,00 |
| 26.12.2025 | 92,82 | 93,26 | 92,73 | 93,26 | 0,84% | 171.908,00 |
| 24.12.2025 | 92,42 | 92,55 | 92,36 | 92,48 | 0,24% | 127.874,00 |
| 23.12.2025 | 91,75 | 92,28 | 91,62 | 92,26 | 0,44% | 593.806,00 |
| 22.12.2025 | 91,60 | 91,94 | 91,59 | 91,86 | 0,57% | 403.073,00 |
| 19.12.2025 | 90,97 | 91,57 | 90,93 | 91,34 | 1,10% | 692.697,00 |
| 18.12.2025 | 90,57 | 90,96 | 90,33 | 90,35 | 1,11% | 253.349,00 |
| 17.12.2025 | 90,61 | 90,62 | 89,30 | 89,36 | -0,68% | 705.424,00 |
| 16.12.2025 | 89,88 | 90,15 | 89,54 | 89,97 | -1,81% | 564.257,00 |
| 15.12.2025 | 92,41 | 92,50 | 91,63 | 91,63 | -0,27% | 1.002.202,00 |
| 12.12.2025 | 93,15 | 93,18 | 91,72 | 91,88 | -1,34% | 504.152,00 |
| 11.12.2025 | 92,95 | 93,20 | 92,43 | 93,13 | -0,66% | 376.711,00 |
| 10.12.2025 | 92,99 | 93,93 | 92,87 | 93,75 | 1,02% | 483.073,00 |
| 09.12.2025 | 92,58 | 92,88 | 92,44 | 92,80 | -0,32% | 202.322,00 |
| 08.12.2025 | 93,46 | 93,46 | 92,78 | 93,10 | -0,19% | 225.357,00 |
| 05.12.2025 | 93,30 | 93,68 | 93,16 | 93,28 | 1,04% | 318.099,00 |
| 04.12.2025 | 92,60 | 92,60 | 92,12 | 92,32 | -0,18% | 384.643,00 |
| 03.12.2025 | 92,11 | 92,51 | 91,98 | 92,49 | -0,02% | 410.005,00 |
| 02.12.2025 | 92,69 | 92,69 | 92,18 | 92,51 | -0,01% | 277.523,00 |
| 01.12.2025 | 92,34 | 92,82 | 92,28 | 92,52 | -0,15% | 455.778,00 |
| 28.11.2025 | 92,33 | 92,73 | 92,24 | 92,66 | 0,30% | 184.676,00 |
| 26.11.2025 | 92,29 | 92,58 | 91,99 | 92,38 | 0,64% | 329.527,00 |
| 25.11.2025 | 91,50 | 91,87 | 90,32 | 91,79 | 0,23% | 604.119,00 |
| 24.11.2025 | 90,66 | 91,67 | 90,66 | 91,58 | 1,14% | 359.967,00 |
| 21.11.2025 | 89,74 | 90,91 | 89,26 | 90,55 | -0,03% | 982.157,00 |
| 20.11.2025 | 92,89 | 92,97 | 90,54 | 90,58 | -1,38% | 629.590,00 |
| 19.11.2025 | 91,76 | 92,37 | 91,43 | 91,85 | -0,39% | 452.713,00 |
| 18.11.2025 | 92,00 | 92,55 | 87,98 | 92,21 | -0,71% | 1.113.238,00 |
| 17.11.2025 | 93,32 | 93,81 | 92,55 | 92,87 | -1,11% | 628.246,00 |
| 14.11.2025 | 93,20 | 94,51 | 93,03 | 93,91 | 0,01% | 534.851,00 |
| 13.11.2025 | 95,29 | 95,29 | 93,64 | 93,90 | -1,18% | 624.553,00 |
| 12.11.2025 | 95,28 | 95,28 | 94,77 | 95,02 | 0,03% | 191.887,00 |
| 11.11.2025 | 94,87 | 95,23 | 94,70 | 94,99 | -0,02% | 771.977,00 |
| 10.11.2025 | 94,69 | 95,07 | 94,28 | 95,01 | 1,80% | 380.425,00 |
| 07.11.2025 | 92,86 | 93,34 | 92,03 | 93,33 | -0,44% | 551.396,00 |
| 06.11.2025 | 94,57 | 94,65 | 93,41 | 93,74 | -0,85% | 574.188,00 |
| 05.11.2025 | 93,64 | 94,74 | 93,64 | 94,54 | 0,78% | 632.559,00 |
| 04.11.2025 | 93,98 | 94,54 | 93,71 | 93,81 | -1,89% | 1.866.754,00 |
| 03.11.2025 | 95,64 | 95,71 | 95,05 | 95,62 | 0,90% | 263.908,00 |