23,940$
1,35%
Echtzeitkurs iShares Emerging Markets Infrastructure ETF
Bid:
Ask:
Aktienkurse zum iShares Emerging Markets Infrastructure ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 27,92 | 27,92 | 27,84 | 27,85 | -0,30% | 385,00 |
| 26.03.2026 | 28,01 | 28,06 | 27,93 | 27,93 | -2,91% | 1.266,00 |
| 25.03.2026 | 28,57 | 28,77 | 28,53 | 28,77 | 2,29% | 2.008,00 |
| 24.03.2026 | 27,81 | 28,22 | 27,80 | 28,12 | -0,13% | 5.168,00 |
| 23.03.2026 | 27,10 | 28,38 | 27,10 | 28,16 | 2,20% | 5.109,00 |
| 20.03.2026 | 27,85 | 27,85 | 27,54 | 27,56 | -2,12% | 1.771,00 |
| 19.03.2026 | 27,80 | 28,15 | 27,60 | 28,15 | 0,76% | 5.671,00 |
| 18.03.2026 | 28,02 | 28,02 | 27,94 | 27,94 | -0,73% | 512,00 |
| 17.03.2026 | 28,23 | 28,23 | 28,15 | 28,15 | 0,23% | 391,00 |
| 16.03.2026 | 27,81 | 28,15 | 27,81 | 28,08 | 1,16% | 748,00 |
| 13.03.2026 | 27,75 | 27,76 | 27,75 | 27,76 | -0,68% | 445,00 |
| 12.03.2026 | 28,03 | 28,04 | 27,95 | 27,95 | -2,40% | 615,00 |
| 11.03.2026 | 28,73 | 28,76 | 28,62 | 28,64 | 1,07% | 1.946,00 |
| 10.03.2026 | 28,52 | 28,52 | 28,22 | 28,33 | 0,66% | 7.021,00 |
| 09.03.2026 | 28,00 | 28,23 | 27,60 | 28,15 | -0,87% | 10.840,00 |
| 06.03.2026 | 28,57 | 28,57 | 28,19 | 28,39 | -0,09% | 2.049,00 |
| 05.03.2026 | 28,56 | 28,57 | 28,32 | 28,42 | -1,39% | 2.167,00 |
| 04.03.2026 | 28,63 | 28,82 | 28,38 | 28,82 | 0,26% | 4.650,00 |
| 03.03.2026 | 29,51 | 29,51 | 28,29 | 28,74 | -3,98% | 11.172,00 |
| 02.03.2026 | 29,83 | 29,93 | 29,62 | 29,93 | -2,15% | 5.615,00 |
| 27.02.2026 | 30,36 | 30,59 | 30,10 | 30,59 | 0,54% | 10.345,00 |
| 26.02.2026 | 30,60 | 30,60 | 30,36 | 30,43 | -0,59% | 2.708,00 |
| 25.02.2026 | 30,49 | 30,61 | 30,49 | 30,61 | 0,76% | 1.502,00 |
| 24.02.2026 | 30,34 | 30,38 | 30,34 | 30,38 | 0,41% | 905,00 |
| 23.02.2026 | 30,39 | 30,49 | 30,18 | 30,25 | -1,72% | 5.158,00 |
| 20.02.2026 | 30,42 | 30,78 | 30,40 | 30,78 | 1,59% | 1.592,00 |
| 19.02.2026 | 30,17 | 30,31 | 30,14 | 30,30 | 0,07% | 3.777,00 |
| 18.02.2026 | 30,36 | 30,44 | 30,23 | 30,28 | -0,06% | 6.170,00 |
| 17.02.2026 | 30,24 | 30,41 | 29,98 | 30,30 | 0,54% | 10.166,00 |
| 13.02.2026 | 30,26 | 30,26 | 29,75 | 30,14 | -0,51% | 10.080,00 |
| 12.02.2026 | 30,63 | 30,79 | 30,29 | 30,29 | -0,85% | 9.873,00 |
| 11.02.2026 | 30,41 | 30,60 | 30,38 | 30,55 | 1,23% | 7.647,00 |
| 10.02.2026 | 30,18 | 30,21 | 30,06 | 30,18 | -0,16% | 3.790,00 |
| 09.02.2026 | 30,71 | 30,71 | 29,86 | 30,23 | 1,48% | 22.249,00 |
| 06.02.2026 | 29,37 | 29,86 | 29,35 | 29,78 | 2,44% | 94.095,00 |
| 05.02.2026 | 29,11 | 29,20 | 29,02 | 29,08 | 0,56% | 7.380,00 |
| 04.02.2026 | 29,46 | 29,46 | 28,92 | 28,92 | -0,58% | 15.237,00 |
| 03.02.2026 | 29,10 | 29,10 | 29,07 | 29,09 | 1,68% | 947,00 |
| 02.02.2026 | 28,57 | 28,68 | 28,46 | 28,60 | -0,13% | 1.528,00 |
| 30.01.2026 | 28,74 | 28,74 | 28,47 | 28,64 | -1,41% | 1.481,00 |
| 29.01.2026 | 29,20 | 29,20 | 28,91 | 29,05 | -0,43% | 2.066,00 |
| 28.01.2026 | 29,30 | 29,30 | 29,13 | 29,18 | 0,70% | 1.338,00 |
| 27.01.2026 | 28,95 | 29,08 | 28,91 | 28,97 | 1,70% | 9.947,00 |
| 26.01.2026 | 28,29 | 28,69 | 28,29 | 28,49 | 0,26% | 7.765,00 |
| 23.01.2026 | 28,33 | 28,52 | 28,28 | 28,42 | -0,34% | 2.541,00 |
| 22.01.2026 | 28,75 | 28,75 | 28,36 | 28,51 | 0,69% | 9.909,00 |
| 21.01.2026 | 28,04 | 28,37 | 28,04 | 28,32 | 2,33% | 9.703,00 |
| 20.01.2026 | 27,47 | 27,85 | 27,47 | 27,67 | 2,51% | 3.197,00 |
| 16.01.2026 | 26,91 | 27,09 | 26,91 | 27,00 | 0,30% | 2.281,00 |
| 15.01.2026 | 26,99 | 26,99 | 26,91 | 26,92 | 0,07% | 1.832,00 |
| 14.01.2026 | 26,88 | 26,90 | 26,81 | 26,90 | -0,18% | 881,00 |
| 13.01.2026 | 27,30 | 27,30 | 26,95 | 26,95 | -0,16% | 3.509,00 |
| 12.01.2026 | 27,03 | 27,04 | 26,99 | 26,99 | -0,03% | 951,00 |
| 09.01.2026 | 27,02 | 27,20 | 27,00 | 27,00 | 0,20% | 4.416,00 |
| 08.01.2026 | 26,81 | 26,94 | 26,81 | 26,94 | 0,53% | 525,00 |
| 07.01.2026 | 26,75 | 26,91 | 26,58 | 26,80 | -0,76% | 5.986,00 |
| 06.01.2026 | 26,96 | 27,10 | 26,96 | 27,00 | -0,15% | 2.239,00 |
| 05.01.2026 | 26,93 | 27,14 | 26,89 | 27,04 | 1,62% | 6.853,00 |
| 02.01.2026 | 26,54 | 26,73 | 26,54 | 26,61 | 0,47% | 11.846,00 |
| 31.12.2025 | 26,44 | 26,50 | 26,38 | 26,49 | 0,60% | 1.850,00 |
| 30.12.2025 | 26,21 | 26,33 | 26,15 | 26,33 | -0,90% | 10.373,00 |
| 29.12.2025 | 26,62 | 26,63 | 26,57 | 26,57 | -1,34% | 1.513,00 |
| 26.12.2025 | 26,89 | 26,93 | 26,85 | 26,93 | 0,03% | 3.113,00 |
| 24.12.2025 | 26,93 | 26,93 | 26,90 | 26,92 | 0,04% | 582,00 |
| 23.12.2025 | 26,83 | 26,91 | 26,83 | 26,91 | 1,40% | 852,00 |
| 22.12.2025 | 26,49 | 26,54 | 26,49 | 26,54 | -0,22% | 1.367,00 |
| 19.12.2025 | 26,59 | 26,62 | 26,56 | 26,60 | 0,35% | 1.475,00 |
| 18.12.2025 | 26,39 | 26,58 | 26,39 | 26,51 | 1,15% | 2.124,00 |
| 17.12.2025 | 26,24 | 26,24 | 26,14 | 26,20 | -0,70% | 3.384,00 |
| 16.12.2025 | 26,51 | 26,51 | 26,36 | 26,39 | -4,39% | 670,00 |
| 15.12.2025 | 27,74 | 27,74 | 27,60 | 27,60 | 0,65% | 1.525,00 |
| 12.12.2025 | 27,36 | 27,43 | 27,30 | 27,43 | -0,11% | 991,00 |
| 11.12.2025 | 27,38 | 27,46 | 27,38 | 27,46 | 1,01% | 2.753,00 |
| 10.12.2025 | 27,17 | 27,24 | 27,17 | 27,18 | -0,25% | 568,00 |
| 09.12.2025 | 27,16 | 27,30 | 27,16 | 27,25 | 0,06% | 1.599,00 |
| 08.12.2025 | 27,25 | 27,28 | 27,13 | 27,24 | -0,20% | 1.920,00 |
| 05.12.2025 | 27,73 | 27,88 | 27,29 | 27,29 | -1,99% | 2.963,00 |
| 04.12.2025 | 27,84 | 27,95 | 27,84 | 27,84 | 1,03% | 8.250,00 |
| 03.12.2025 | 27,63 | 27,63 | 27,55 | 27,56 | 0,38% | 3.082,00 |
| 02.12.2025 | 27,51 | 27,51 | 27,42 | 27,46 | 0,60% | 1.381,00 |
| 01.12.2025 | 27,22 | 27,40 | 27,22 | 27,30 | -0,19% | 2.796,00 |
| 28.11.2025 | 27,31 | 27,35 | 27,29 | 27,35 | -0,19% | 501,00 |
| 26.11.2025 | 27,30 | 27,40 | 27,30 | 27,40 | 0,35% | 1.426,00 |
| 25.11.2025 | 27,11 | 27,36 | 27,06 | 27,30 | 2,98% | 8.015,00 |
| 21.11.2025 | 26,37 | 26,56 | 26,37 | 26,51 | -0,01% | 539,00 |
| 20.11.2025 | 26,93 | 26,93 | 26,51 | 26,51 | -0,43% | 890,00 |
| 19.11.2025 | 26,59 | 26,68 | 26,58 | 26,63 | -0,53% | 985,00 |
| 18.11.2025 | 26,76 | 26,85 | 26,76 | 26,77 | -0,51% | 2.135,00 |
| 17.11.2025 | 27,10 | 27,10 | 26,91 | 26,91 | -0,85% | 843,00 |
| 14.11.2025 | 27,11 | 27,23 | 27,11 | 27,14 | 0,18% | 1.965,00 |
| 13.11.2025 | 27,21 | 27,25 | 27,09 | 27,09 | -0,44% | 1.521,00 |
| 12.11.2025 | 27,23 | 27,27 | 27,21 | 27,21 | -0,31% | 3.739,00 |
| 11.11.2025 | 27,27 | 27,34 | 27,23 | 27,29 | 1,47% | 4.356,00 |
| 10.11.2025 | 26,84 | 26,92 | 26,80 | 26,90 | 0,55% | 1.970,00 |
| 07.11.2025 | 26,66 | 26,75 | 26,66 | 26,75 | 0,65% | 2.449,00 |
| 05.11.2025 | 26,33 | 26,59 | 26,33 | 26,58 | 1,69% | 2.081,00 |
| 04.11.2025 | 26,18 | 26,18 | 26,06 | 26,14 | -0,53% | 6.454,00 |
| 03.11.2025 | 26,24 | 26,27 | 26,24 | 26,27 | 0,70% | 247,00 |
| 30.10.2025 | 26,10 | 26,12 | 26,09 | 26,09 | -0,08% | 1.978,00 |
| 29.10.2025 | 26,16 | 26,17 | 26,11 | 26,11 | 0,60% | 819,00 |