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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.12.2024 | 20,95 | 20,95 | 20,91 | 20,91 | 0,11% | 120,00 |
| 23.12.2024 | 20,82 | 20,89 | 20,80 | 20,89 | 0,19% | 886,00 |
| 20.12.2024 | 20,71 | 20,86 | 20,71 | 20,85 | 0,72% | 8.837,00 |
| 19.12.2024 | 20,80 | 20,82 | 20,70 | 20,70 | -0,03% | 1.147,00 |
| 18.12.2024 | 20,99 | 20,99 | 20,71 | 20,71 | -4,44% | 623,00 |
| 16.12.2024 | 21,66 | 21,67 | 21,66 | 21,67 | -0,15% | 397,00 |
| 13.12.2024 | 21,64 | 21,70 | 21,64 | 21,70 | 0,06% | 323,00 |
| 12.12.2024 | 21,70 | 21,70 | 21,69 | 21,69 | -1,90% | 273,00 |
| 11.12.2024 | 22,07 | 22,11 | 21,97 | 22,11 | 0,92% | 2.805,00 |
| 10.12.2024 | 21,84 | 21,91 | 21,84 | 21,91 | -0,91% | 120,00 |
| 09.12.2024 | 22,10 | 22,14 | 22,04 | 22,11 | 2,31% | 2.191,00 |
| 06.12.2024 | 21,66 | 21,67 | 21,61 | 21,61 | -0,51% | 1.613,00 |
| 05.12.2024 | 21,72 | 21,72 | 21,69 | 21,72 | 2,16% | 1.331,00 |
| 04.12.2024 | 21,24 | 21,26 | 21,24 | 21,26 | -0,23% | 682,00 |
| 03.12.2024 | 21,21 | 21,31 | 21,21 | 21,31 | 1,19% | 488,00 |
| 02.12.2024 | 21,25 | 21,25 | 21,25 | 21,06 | -0,85% | 413,00 |
| 29.11.2024 | 21,10 | 21,24 | 21,10 | 21,24 | -1,63% | 741,00 |
| 27.11.2024 | 21,71 | 21,71 | 21,59 | 21,59 | -0,36% | 180,00 |
| 26.11.2024 | 21,65 | 21,67 | 21,65 | 21,67 | -0,52% | 107,00 |
| 25.11.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 0,53% | 196,00 |
| 22.11.2024 | 21,63 | 21,67 | 21,63 | 21,67 | -0,78% | 236,00 |
| 19.11.2024 | 21,67 | 21,85 | 21,67 | 21,84 | 0,23% | 3.149,00 |
| 18.11.2024 | 21,80 | 21,80 | 21,75 | 21,79 | 1,40% | 617,00 |
| 13.11.2024 | 21,47 | 21,49 | 21,47 | 21,49 | -0,65% | 673,00 |
| 12.11.2024 | 21,61 | 21,63 | 21,55 | 21,63 | -0,78% | 1.217,00 |
| 11.11.2024 | 21,81 | 21,82 | 21,77 | 21,80 | -0,05% | 1.098,00 |
| 08.11.2024 | 21,74 | 21,81 | 21,74 | 21,81 | -2,49% | 6.762,00 |
| 07.11.2024 | 22,40 | 22,41 | 22,37 | 22,37 | 1,29% | 950,00 |
| 06.11.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -0,60% | 122,00 |