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 |
|---|---|---|---|---|---|---|
| 23.06.2025 | 22,84 | 22,93 | 22,73 | 22,93 | 0,88% | 1.775,00 |
| 20.06.2025 | 23,04 | 23,04 | 22,73 | 22,73 | -1,17% | 937,00 |
| 18.06.2025 | 23,09 | 23,16 | 23,00 | 23,00 | -3,20% | 1.079,00 |
| 13.06.2025 | 23,63 | 23,81 | 23,63 | 23,76 | -0,34% | 1.463,00 |
| 12.06.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 1,27% | 1.130,00 |
| 09.06.2025 | 23,50 | 23,60 | 23,50 | 23,54 | 0,14% | 511,00 |
| 05.06.2025 | 23,50 | 23,51 | 23,50 | 23,51 | 0,46% | 2.329,00 |
| 04.06.2025 | 23,49 | 23,49 | 23,40 | 23,40 | -0,03% | 715,00 |
| 03.06.2025 | 23,40 | 23,41 | 23,36 | 23,41 | 0,78% | 3.657,00 |
| 02.06.2025 | 23,26 | 23,26 | 23,23 | 23,23 | -0,45% | 912,00 |
| 28.05.2025 | 23,41 | 23,41 | 23,33 | 23,33 | -0,43% | 1.110,00 |
| 27.05.2025 | 23,55 | 23,55 | 23,43 | 23,43 | 0,51% | 357,00 |
| 23.05.2025 | 23,23 | 23,31 | 23,23 | 23,31 | 0,47% | 724,00 |
| 22.05.2025 | 23,30 | 23,30 | 23,19 | 23,20 | -1,15% | 2.923,00 |
| 20.05.2025 | 23,37 | 23,47 | 23,37 | 23,47 | 1,80% | 3.513,00 |
| 16.05.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,29% | 123,00 |
| 15.05.2025 | 23,11 | 23,12 | 23,11 | 23,12 | -0,07% | 214,00 |
| 14.05.2025 | 23,12 | 23,14 | 23,05 | 23,14 | -0,17% | 2.579,00 |
| 13.05.2025 | 23,19 | 23,19 | 23,18 | 23,18 | 1,09% | 224,00 |
| 12.05.2025 | 22,92 | 22,93 | 22,79 | 22,93 | 0,04% | 1.192,00 |
| 09.05.2025 | 22,93 | 22,93 | 22,92 | 22,92 | 0,84% | 177,00 |
| 08.05.2025 | 22,96 | 22,96 | 22,73 | 22,73 | -0,61% | 384,00 |
| 07.05.2025 | 22,50 | 22,87 | 22,50 | 22,87 | 1,55% | 511,00 |
| 06.05.2025 | 22,35 | 22,52 | 22,35 | 22,52 | 0,90% | 237,00 |
| 05.05.2025 | 22,30 | 22,32 | 22,29 | 22,32 | -0,04% | 498,00 |
| 02.05.2025 | 22,43 | 22,43 | 22,33 | 22,33 | 0,22% | 709,00 |
| 30.04.2025 | 22,08 | 22,28 | 22,08 | 22,28 | 0,22% | 693,00 |
| 28.04.2025 | 22,17 | 22,23 | 22,12 | 22,23 | 0,23% | 505,00 |
| 25.04.2025 | 22,10 | 22,19 | 22,10 | 22,18 | -0,54% | 1.102,00 |
| 24.04.2025 | 22,16 | 22,30 | 22,13 | 22,30 | 1,50% | 710,00 |
| 23.04.2025 | 21,98 | 21,98 | 21,94 | 21,97 | 3,58% | 787,00 |
| 21.04.2025 | 21,23 | 21,23 | 21,17 | 21,21 | -0,24% | 1.154,00 |
| 17.04.2025 | 21,15 | 21,27 | 21,15 | 21,26 | 0,90% | 11.036,00 |
| 16.04.2025 | 21,14 | 21,17 | 21,07 | 21,07 | -0,14% | 1.520,00 |
| 15.04.2025 | 21,17 | 21,17 | 21,10 | 21,10 | -0,34% | 111,00 |
| 14.04.2025 | 21,04 | 21,20 | 21,04 | 21,17 | 1,50% | 1.309,00 |
| 11.04.2025 | 20,62 | 20,86 | 20,60 | 20,86 | 1,65% | 1.130,00 |
| 10.04.2025 | 20,55 | 20,55 | 20,29 | 20,52 | -0,24% | 937,00 |
| 09.04.2025 | 19,85 | 20,57 | 19,85 | 20,57 | 4,84% | 11.081,00 |
| 08.04.2025 | 20,18 | 20,18 | 19,51 | 19,62 | -0,41% | 1.944,00 |
| 07.04.2025 | 19,77 | 20,19 | 19,69 | 19,70 | -3,95% | 1.766,00 |
| 04.04.2025 | 20,66 | 20,66 | 20,31 | 20,51 | -4,74% | 1.807,00 |
| 03.04.2025 | 21,53 | 21,53 | 21,53 | 21,53 | 0,98% | 417,00 |
| 02.04.2025 | 21,33 | 21,33 | 21,32 | 21,32 | 0,85% | 181,00 |
| 31.03.2025 | 21,03 | 21,16 | 21,03 | 21,14 | -0,28% | 1.583,00 |
| 28.03.2025 | 21,28 | 21,30 | 21,20 | 21,20 | -1,76% | 1.047,00 |
| 27.03.2025 | 21,54 | 21,60 | 21,54 | 21,58 | -0,60% | 439,00 |
| 25.03.2025 | 21,77 | 21,81 | 21,71 | 21,71 | 0,77% | 447,00 |
| 24.03.2025 | 21,58 | 21,58 | 21,55 | 21,55 | -0,07% | 142,00 |
| 21.03.2025 | 21,55 | 21,56 | 21,55 | 21,56 | -1,37% | 192,00 |
| 20.03.2025 | 21,84 | 21,86 | 21,82 | 21,86 | -0,86% | 427,00 |
| 19.03.2025 | 21,85 | 22,05 | 21,85 | 22,05 | 1,68% | 1.651,00 |
| 18.03.2025 | 21,80 | 21,80 | 21,67 | 21,69 | -0,30% | 1.677,00 |
| 17.03.2025 | 21,46 | 21,75 | 21,46 | 21,75 | 4,29% | 2.334,00 |
| 13.03.2025 | 20,58 | 20,86 | 20,58 | 20,86 | 1,25% | 480,00 |
| 11.03.2025 | 20,58 | 20,60 | 20,58 | 20,60 | 0,21% | 429,00 |
| 10.03.2025 | 20,68 | 20,71 | 20,48 | 20,56 | -1,43% | 1.158,00 |
| 07.03.2025 | 20,81 | 20,85 | 20,81 | 20,85 | 0,27% | 480,00 |
| 06.03.2025 | 20,89 | 20,89 | 20,78 | 20,80 | -0,63% | 22.508,00 |
| 05.03.2025 | 20,81 | 20,93 | 20,81 | 20,93 | 1,48% | 2.929,00 |
| 04.03.2025 | 20,68 | 20,68 | 20,43 | 20,62 | -0,26% | 951,00 |
| 03.03.2025 | 20,87 | 20,93 | 20,68 | 20,68 | -0,69% | 1.880,00 |
| 28.02.2025 | 20,68 | 20,82 | 20,67 | 20,82 | -0,14% | 9.772,00 |
| 27.02.2025 | 20,86 | 20,86 | 20,85 | 20,85 | -0,79% | 202,00 |
| 26.02.2025 | 20,96 | 21,06 | 20,96 | 21,01 | 0,33% | 887,00 |
| 25.02.2025 | 20,90 | 20,95 | 20,90 | 20,95 | -0,13% | 253,00 |
| 24.02.2025 | 21,09 | 21,09 | 20,97 | 20,97 | -0,55% | 2.531,00 |
| 21.02.2025 | 21,06 | 21,09 | 21,06 | 21,09 | -1,64% | 555,00 |
| 20.02.2025 | 21,39 | 21,44 | 21,36 | 21,44 | 0,52% | 2.922,00 |
| 19.02.2025 | 21,39 | 21,39 | 21,29 | 21,33 | -0,74% | 946,00 |
| 18.02.2025 | 21,48 | 21,49 | 21,48 | 21,49 | 0,61% | 225,00 |
| 14.02.2025 | 21,37 | 21,37 | 21,36 | 21,36 | -0,38% | 205,00 |
| 13.02.2025 | 21,45 | 21,45 | 21,44 | 21,44 | -0,25% | 651,00 |
| 12.02.2025 | 21,33 | 21,50 | 21,33 | 21,50 | 0,52% | 312,00 |
| 11.02.2025 | 21,27 | 21,38 | 21,27 | 21,38 | 0,71% | 198,00 |
| 10.02.2025 | 21,20 | 21,24 | 21,20 | 21,23 | 0,23% | 896,00 |
| 07.02.2025 | 21,40 | 21,40 | 21,19 | 21,19 | 0,21% | 941,00 |
| 04.02.2025 | 21,20 | 21,20 | 21,14 | 21,14 | -0,12% | 537,00 |
| 03.02.2025 | 21,06 | 21,17 | 21,06 | 21,17 | 0,85% | 639,00 |
| 31.01.2025 | 21,25 | 21,25 | 20,99 | 20,99 | -1,24% | 257,00 |
| 30.01.2025 | 21,26 | 21,26 | 21,25 | 21,25 | 1,29% | 853,00 |
| 29.01.2025 | 20,97 | 20,98 | 20,97 | 20,98 | -0,66% | 137,00 |
| 28.01.2025 | 21,08 | 21,12 | 21,08 | 21,12 | 0,67% | 333,00 |
| 23.01.2025 | 20,96 | 20,98 | 20,96 | 20,98 | -0,43% | 174,00 |
| 22.01.2025 | 21,06 | 21,07 | 21,06 | 21,07 | 0,62% | 104,00 |
| 21.01.2025 | 20,91 | 20,94 | 20,91 | 20,94 | 0,12% | 1.114,00 |
| 17.01.2025 | 20,83 | 20,99 | 20,83 | 20,92 | 1,09% | 4.260,00 |
| 16.01.2025 | 20,81 | 20,81 | 20,69 | 20,69 | -1,50% | 874,00 |
| 15.01.2025 | 20,98 | 21,01 | 20,98 | 21,01 | 1,53% | 330,00 |
| 14.01.2025 | 20,70 | 20,70 | 20,69 | 20,69 | 1,84% | 207,00 |
| 13.01.2025 | 20,29 | 20,32 | 20,24 | 20,32 | 0,27% | 431,00 |
| 10.01.2025 | 20,28 | 20,29 | 20,22 | 20,26 | -1,78% | 791,00 |
| 08.01.2025 | 20,62 | 20,63 | 20,60 | 20,63 | -0,95% | 923,00 |
| 06.01.2025 | 20,76 | 20,92 | 20,76 | 20,83 | 1,09% | 1.952,00 |
| 03.01.2025 | 20,64 | 20,66 | 20,58 | 20,60 | -0,63% | 753,00 |
| 02.01.2025 | 20,76 | 20,78 | 20,73 | 20,73 | -0,43% | 378,00 |
| 31.12.2024 | 20,81 | 20,82 | 20,77 | 20,82 | 0,34% | 12.774,00 |
| 30.12.2024 | 20,64 | 20,75 | 20,64 | 20,75 | -0,19% | 381,00 |
| 27.12.2024 | 20,86 | 20,86 | 20,79 | 20,79 | -0,41% | 300,00 |
| 26.12.2024 | 20,90 | 20,90 | 20,88 | 20,88 | -0,18% | 202,00 |