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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 69,09 | 70,33 | 69,00 | 70,20 | 3,02% | 390.795,00 |
| 01.05.2024 | 68,10 | 68,88 | 68,08 | 68,14 | 0,00% | 186.330,00 |
| 30.04.2024 | 68,40 | 68,66 | 68,13 | 68,14 | -1,22% | 294.464,00 |
| 29.04.2024 | 68,62 | 69,00 | 68,58 | 68,98 | 0,91% | 209.444,00 |
| 26.04.2024 | 68,22 | 68,40 | 68,13 | 68,36 | 1,00% | 137.022,00 |
| 25.04.2024 | 66,86 | 67,74 | 66,86 | 67,68 | 0,40% | 251.569,00 |
| 24.04.2024 | 67,50 | 67,62 | 67,18 | 67,41 | 0,66% | 418.267,00 |
| 23.04.2024 | 66,57 | 66,97 | 66,41 | 66,97 | 0,93% | 393.221,00 |
| 22.04.2024 | 65,84 | 66,46 | 65,65 | 66,35 | 1,31% | 595.964,00 |
| 19.04.2024 | 65,61 | 65,71 | 65,30 | 65,49 | -0,70% | 510.655,00 |
| 18.04.2024 | 65,89 | 66,28 | 65,76 | 65,95 | 0,59% | 456.763,00 |
| 17.04.2024 | 65,89 | 66,01 | 65,41 | 65,56 | -0,06% | 415.584,00 |
| 16.04.2024 | 65,56 | 65,86 | 65,38 | 65,60 | -1,16% | 532.171,00 |
| 15.04.2024 | 67,16 | 67,18 | 66,24 | 66,37 | -0,63% | 661.925,00 |
| 12.04.2024 | 67,29 | 67,41 | 66,68 | 66,79 | -2,41% | 514.332,00 |
| 11.04.2024 | 68,45 | 68,54 | 67,99 | 68,44 | 0,80% | 428.894,00 |
| 10.04.2024 | 68,24 | 68,24 | 67,63 | 67,90 | -1,35% | 617.495,00 |
| 09.04.2024 | 68,68 | 68,89 | 68,47 | 68,83 | 0,76% | 489.156,00 |
| 08.04.2024 | 68,05 | 68,49 | 68,05 | 68,31 | 0,50% | 458.711,00 |
| 05.04.2024 | 67,80 | 68,14 | 67,60 | 67,97 | 0,15% | 706.708,00 |
| 04.04.2024 | 68,83 | 68,91 | 67,86 | 67,87 | -0,54% | 576.453,00 |
| 03.04.2024 | 67,95 | 68,38 | 67,83 | 68,24 | -0,10% | 1.003.963,00 |
| 02.04.2024 | 68,24 | 68,54 | 68,24 | 68,31 | 0,31% | 653.173,00 |
| 01.04.2024 | 68,11 | 68,54 | 67,91 | 68,10 | 0,52% | 588.281,00 |
| 28.03.2024 | 67,64 | 67,96 | 67,64 | 67,75 | 0,31% | 671.154,00 |
| 27.03.2024 | 67,42 | 67,56 | 67,34 | 67,54 | 0,03% | 885.440,00 |
| 26.03.2024 | 67,77 | 67,80 | 67,51 | 67,52 | -0,06% | 768.335,00 |
| 25.03.2024 | 67,47 | 67,65 | 67,40 | 67,56 | 0,15% | 783.630,00 |
| 22.03.2024 | 67,56 | 67,60 | 67,39 | 67,46 | -0,69% | 310.611,00 |
| 21.03.2024 | 68,31 | 68,37 | 67,93 | 67,93 | 0,15% | 437.083,00 |
| 20.03.2024 | 67,50 | 67,89 | 67,21 | 67,83 | 0,92% | 434.577,00 |
| 19.03.2024 | 67,04 | 67,28 | 66,83 | 67,21 | -0,65% | 231.848,00 |
| 18.03.2024 | 67,84 | 67,99 | 67,59 | 67,65 | 0,24% | 399.764,00 |
| 15.03.2024 | 67,72 | 67,75 | 67,43 | 67,49 | -0,71% | 713.265,00 |
| 14.03.2024 | 68,38 | 68,46 | 67,79 | 67,97 | -0,56% | 392.349,00 |
| 13.03.2024 | 68,34 | 68,61 | 68,25 | 68,35 | -0,45% | 442.751,00 |
| 12.03.2024 | 68,44 | 68,74 | 68,21 | 68,66 | 1,24% | 1.757.535,00 |
| 11.03.2024 | 67,75 | 68,09 | 67,73 | 67,82 | 0,37% | 561.403,00 |
| 08.03.2024 | 67,90 | 68,12 | 67,50 | 67,57 | 0,07% | 1.185.638,00 |
| 07.03.2024 | 67,14 | 67,57 | 67,07 | 67,52 | 0,64% | 680.424,00 |
| 06.03.2024 | 67,06 | 67,34 | 66,98 | 67,09 | 1,62% | 749.803,00 |
| 05.03.2024 | 66,32 | 66,48 | 65,91 | 66,02 | -0,92% | 781.719,00 |
| 04.03.2024 | 66,93 | 66,94 | 66,60 | 66,63 | -0,18% | 900.158,00 |
| 01.03.2024 | 66,39 | 66,89 | 66,29 | 66,75 | 1,35% | 647.630,00 |
| 29.02.2024 | 66,19 | 66,29 | 65,78 | 65,86 | 0,14% | 1.137.788,00 |
| 28.02.2024 | 66,11 | 66,11 | 65,67 | 65,77 | -1,35% | 616.991,00 |
| 27.02.2024 | 66,70 | 66,79 | 66,63 | 66,67 | 0,12% | 688.690,00 |
| 26.02.2024 | 66,60 | 66,72 | 66,52 | 66,59 | -0,57% | 431.464,00 |
| 23.02.2024 | 66,92 | 67,09 | 66,71 | 66,97 | 0,04% | 270.646,00 |
| 22.02.2024 | 66,78 | 66,98 | 66,62 | 66,94 | 1,19% | 741.201,00 |
| 21.02.2024 | 66,11 | 66,35 | 65,96 | 66,15 | 0,35% | 592.281,00 |
| 20.02.2024 | 66,07 | 66,30 | 65,77 | 65,92 | 0,09% | 782.373,00 |
| 16.02.2024 | 65,89 | 66,12 | 65,85 | 65,86 | 0,38% | 585.980,00 |
| 15.02.2024 | 65,31 | 65,62 | 65,31 | 65,61 | 0,44% | 388.344,00 |
| 14.02.2024 | 65,11 | 65,42 | 65,01 | 65,32 | 1,57% | 669.668,00 |
| 13.02.2024 | 64,72 | 65,08 | 64,09 | 64,31 | -2,06% | 1.314.660,00 |
| 12.02.2024 | 65,25 | 66,06 | 65,25 | 65,66 | 0,81% | 1.088.893,00 |
| 09.02.2024 | 64,88 | 65,23 | 64,50 | 65,13 | 0,51% | 595.727,00 |
| 08.02.2024 | 64,80 | 64,92 | 64,62 | 64,80 | -0,52% | 673.723,00 |
| 07.02.2024 | 65,08 | 65,31 | 64,96 | 65,14 | 0,00% | 370.052,00 |
| 06.02.2024 | 64,57 | 65,15 | 64,52 | 65,14 | 2,58% | 553.708,00 |
| 05.02.2024 | 63,31 | 63,70 | 63,16 | 63,50 | 0,17% | 495.499,00 |
| 02.02.2024 | 63,34 | 63,51 | 63,15 | 63,39 | -0,39% | 2.444.016,00 |
| 01.02.2024 | 63,63 | 63,69 | 63,29 | 63,64 | 0,94% | 1.306.436,00 |
| 31.01.2024 | 63,12 | 63,63 | 62,92 | 63,05 | -0,66% | 995.603,00 |
| 30.01.2024 | 63,36 | 63,52 | 63,22 | 63,47 | -0,95% | 1.290.331,00 |
| 29.01.2024 | 64,14 | 64,31 | 63,72 | 64,08 | 0,06% | 789.441,00 |
| 26.01.2024 | 63,98 | 64,24 | 63,93 | 64,04 | 0,00% | 338.198,00 |
| 25.01.2024 | 64,22 | 64,38 | 63,89 | 64,04 | 0,02% | 1.098.411,00 |
| 24.01.2024 | 64,26 | 64,45 | 63,95 | 64,03 | 1,46% | 1.333.245,00 |
| 23.01.2024 | 62,74 | 63,20 | 62,64 | 63,11 | 0,99% | 815.138,00 |
| 22.01.2024 | 62,22 | 62,61 | 62,17 | 62,49 | -1,08% | 515.141,00 |
| 19.01.2024 | 62,70 | 63,24 | 62,38 | 63,17 | 1,22% | 646.351,00 |
| 18.01.2024 | 62,27 | 62,47 | 62,15 | 62,41 | 1,02% | 748.663,00 |
| 17.01.2024 | 61,39 | 61,82 | 61,30 | 61,78 | -1,72% | 896.786,00 |
| 16.01.2024 | 63,40 | 63,40 | 62,80 | 62,86 | -2,60% | 546.629,00 |
| 12.01.2024 | 64,90 | 64,98 | 64,45 | 64,54 | 0,37% | 1.021.246,00 |
| 11.01.2024 | 64,15 | 64,34 | 63,79 | 64,30 | 0,66% | 2.158.629,00 |
| 10.01.2024 | 63,99 | 63,99 | 63,71 | 63,88 | -0,19% | 830.675,00 |
| 09.01.2024 | 64,02 | 64,11 | 63,83 | 64,00 | -1,43% | 515.317,00 |
| 08.01.2024 | 64,30 | 64,96 | 64,02 | 64,93 | 0,17% | 1.452.409,00 |
| 05.01.2024 | 64,95 | 65,32 | 64,77 | 64,82 | -0,03% | 585.257,00 |
| 04.01.2024 | 65,10 | 65,22 | 64,83 | 64,84 | -0,58% | 963.418,00 |
| 03.01.2024 | 64,91 | 65,36 | 64,78 | 65,22 | -0,34% | 423.941,00 |
| 02.01.2024 | 65,47 | 65,76 | 65,31 | 65,44 | -1,70% | 641.995,00 |
| 29.12.2023 | 66,23 | 66,77 | 66,23 | 66,57 | 0,11% | 481.233,00 |
| 28.12.2023 | 66,41 | 66,78 | 66,41 | 66,50 | 1,17% | 406.032,00 |
| 27.12.2023 | 65,71 | 65,83 | 65,53 | 65,73 | 0,54% | 1.208.181,00 |
| 26.12.2023 | 65,10 | 65,52 | 65,10 | 65,38 | 0,71% | 388.568,00 |
| 22.12.2023 | 64,62 | 65,04 | 64,62 | 64,92 | -0,62% | 547.840,00 |
| 21.12.2023 | 64,59 | 65,33 | 64,59 | 65,33 | 2,15% | 744.275,00 |
| 20.12.2023 | 64,73 | 64,86 | 63,92 | 63,95 | -3,62% | 695.125,00 |
| 19.12.2023 | 65,94 | 66,41 | 65,94 | 66,35 | 0,88% | 697.997,00 |
| 18.12.2023 | 65,78 | 65,85 | 65,53 | 65,77 | -0,11% | 755.492,00 |
| 15.12.2023 | 66,36 | 66,41 | 65,77 | 65,84 | -0,68% | 689.899,00 |
| 14.12.2023 | 65,66 | 66,33 | 65,66 | 66,29 | 1,36% | 2.296.738,00 |
| 13.12.2023 | 64,47 | 65,42 | 64,13 | 65,40 | 0,80% | 790.643,00 |
| 12.12.2023 | 64,58 | 64,90 | 64,35 | 64,88 | 0,09% | 808.040,00 |
| 11.12.2023 | 64,30 | 64,84 | 64,25 | 64,82 | 0,67% | 577.538,00 |
| 08.12.2023 | 64,27 | 64,55 | 64,13 | 64,39 | -0,39% | 796.891,00 |