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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,09 | 22,19 | 22,09 | 22,19 | 0,54% | 22.006,00 |
| 25.04.2024 | 21,75 | 22,07 | 21,75 | 22,07 | 0,91% | 970,00 |
| 24.04.2024 | 21,93 | 21,93 | 21,80 | 21,87 | -0,27% | 5.231,00 |
| 23.04.2024 | 21,93 | 21,93 | 21,93 | 21,93 | 1,43% | 6,00 |
| 22.04.2024 | 21,56 | 21,62 | 21,56 | 21,62 | 0,93% | 424,00 |
| 19.04.2024 | 21,42 | 21,42 | 21,38 | 21,42 | 0,19% | 581,00 |
| 18.04.2024 | 21,35 | 21,38 | 21,35 | 21,38 | 0,05% | 232,00 |
| 17.04.2024 | 21,37 | 21,37 | 21,37 | 21,37 | 0,05% | 66,00 |
| 16.04.2024 | 21,34 | 21,36 | 21,29 | 21,36 | -0,88% | 1.335,00 |
| 15.04.2024 | 21,77 | 21,77 | 21,55 | 21,55 | -1,07% | 375,00 |
| 12.04.2024 | 21,76 | 21,78 | 21,76 | 21,78 | -1,97% | 586,00 |
| 11.04.2024 | 22,18 | 22,22 | 22,18 | 22,22 | 0,33% | 294,00 |
| 10.04.2024 | 22,14 | 22,15 | 22,14 | 22,15 | -1,40% | 706,00 |
| 09.04.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 0,40% | 148,00 |
| 08.04.2024 | 22,41 | 22,41 | 22,34 | 22,37 | 2,05% | 573,00 |
| 05.04.2024 | 21,95 | 21,98 | 21,89 | 21,92 | -1,25% | 892,00 |
| 04.04.2024 | 22,23 | 22,39 | 22,20 | 22,20 | 0,48% | 899,00 |
| 03.04.2024 | 21,88 | 22,09 | 21,88 | 22,09 | 0,70% | 1.322,00 |
| 02.04.2024 | 21,80 | 21,94 | 21,80 | 21,94 | 0,78% | 764,00 |
| 01.04.2024 | 21,77 | 21,77 | 21,77 | 21,77 | -0,55% | 593,00 |
| 28.03.2024 | 21,91 | 21,96 | 21,87 | 21,89 | -0,41% | 2.240,00 |
| 27.03.2024 | 21,89 | 21,98 | 21,89 | 21,98 | 1,10% | 746,00 |
| 26.03.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -0,91% | 142,00 |
| 25.03.2024 | 21,98 | 21,99 | 21,94 | 21,94 | 0,26% | 286,00 |
| 22.03.2024 | 21,81 | 21,88 | 21,79 | 21,88 | -0,12% | 2.092,00 |
| 21.03.2024 | 21,92 | 21,94 | 21,91 | 21,91 | -0,38% | 423,00 |
| 20.03.2024 | 21,74 | 21,99 | 21,74 | 21,99 | 1,12% | 566,00 |
| 19.03.2024 | 21,76 | 21,79 | 21,75 | 21,75 | -0,82% | 1.878,00 |
| 18.03.2024 | 22,08 | 22,08 | 21,93 | 21,93 | -0,27% | 1.266,00 |
| 15.03.2024 | 21,99 | 21,99 | 21,99 | 21,99 | -0,41% | 144,00 |
| 14.03.2024 | 22,01 | 22,08 | 22,01 | 22,08 | 0,41% | 389,00 |
| 13.03.2024 | 21,94 | 21,99 | 21,92 | 21,99 | 1,01% | 602,00 |
| 12.03.2024 | 21,78 | 21,78 | 21,77 | 21,77 | 0,23% | 349,00 |
| 11.03.2024 | 21,77 | 21,77 | 21,72 | 21,72 | -0,46% | 449,00 |
| 08.03.2024 | 21,89 | 21,89 | 21,82 | 21,82 | 0,23% | 457,00 |
| 07.03.2024 | 21,73 | 21,77 | 21,73 | 21,77 | -0,07% | 517,00 |
| 06.03.2024 | 21,76 | 21,79 | 21,76 | 21,79 | 1,09% | 148,00 |
| 05.03.2024 | 21,45 | 21,55 | 21,44 | 21,55 | -0,33% | 944,00 |
| 04.03.2024 | 21,65 | 21,65 | 21,60 | 21,62 | -0,73% | 1.040,00 |
| 01.03.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 1,21% | 32,00 |
| 29.02.2024 | 21,51 | 21,57 | 21,51 | 21,52 | -0,22% | 425,00 |
| 28.02.2024 | 21,64 | 21,70 | 21,57 | 21,57 | -1,56% | 675,00 |
| 27.02.2024 | 21,85 | 21,91 | 21,81 | 21,91 | 0,39% | 1.696,00 |
| 26.02.2024 | 21,91 | 21,91 | 21,81 | 21,83 | -0,11% | 822,00 |
| 23.02.2024 | 21,87 | 21,87 | 21,82 | 21,85 | -0,31% | 505,00 |
| 22.02.2024 | 21,95 | 21,95 | 21,90 | 21,92 | 0,50% | 1.019,00 |
| 21.02.2024 | 21,91 | 21,91 | 21,70 | 21,81 | 0,00% | 2.109,00 |
| 20.02.2024 | 21,57 | 21,81 | 21,57 | 21,81 | 2,54% | 5.494,00 |
| 16.02.2024 | 21,17 | 21,27 | 21,17 | 21,27 | 1,31% | 619,00 |
| 15.02.2024 | 21,02 | 21,02 | 21,00 | 21,00 | 0,26% | 257,00 |
| 14.02.2024 | 20,94 | 20,96 | 20,91 | 20,94 | 0,38% | 1.625,00 |
| 13.02.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -2,34% | 23,00 |
| 12.02.2024 | 21,32 | 21,36 | 21,32 | 21,36 | 1,24% | 695,00 |
| 09.02.2024 | 21,04 | 21,10 | 21,04 | 21,10 | 0,12% | 632,00 |
| 08.02.2024 | 21,09 | 21,09 | 21,07 | 21,07 | -1,04% | 283,00 |
| 07.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,02% | 10,00 |
| 06.02.2024 | 21,29 | 21,29 | 21,29 | 21,29 | 2,18% | 6,00 |
| 05.02.2024 | 20,79 | 20,84 | 20,79 | 20,84 | 0,41% | 105,00 |
| 02.02.2024 | 20,72 | 20,75 | 20,72 | 20,75 | -1,05% | 292,00 |
| 01.02.2024 | 20,85 | 20,97 | 20,85 | 20,97 | 0,43% | 356,00 |
| 31.01.2024 | 20,86 | 20,94 | 20,78 | 20,88 | 0,24% | 653,00 |
| 30.01.2024 | 20,87 | 20,87 | 20,83 | 20,83 | -1,41% | 868,00 |
| 29.01.2024 | 21,08 | 21,13 | 21,08 | 21,13 | -0,23% | 361,00 |
| 26.01.2024 | 21,13 | 21,18 | 21,13 | 21,18 | 0,08% | 655,00 |
| 25.01.2024 | 21,10 | 21,16 | 20,99 | 21,16 | 1,10% | 1.004,00 |
| 24.01.2024 | 20,93 | 20,99 | 20,88 | 20,93 | 1,41% | 1.965,00 |
| 23.01.2024 | 20,49 | 20,64 | 20,49 | 20,64 | 1,33% | 2.298,00 |
| 22.01.2024 | 20,52 | 20,60 | 20,37 | 20,37 | -2,40% | 3.441,00 |
| 19.01.2024 | 20,73 | 20,97 | 20,73 | 20,87 | 0,14% | 875,00 |
| 18.01.2024 | 20,95 | 20,95 | 20,84 | 20,84 | -0,53% | 232,00 |
| 17.01.2024 | 20,92 | 20,95 | 20,77 | 20,95 | -0,80% | 1.412,00 |
| 16.01.2024 | 21,43 | 21,43 | 21,12 | 21,12 | -2,81% | 2.073,00 |
| 12.01.2024 | 21,59 | 21,73 | 21,59 | 21,73 | 1,68% | 942,00 |
| 11.01.2024 | 21,34 | 21,37 | 21,34 | 21,37 | -0,35% | 570,00 |
| 10.01.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,28% | 19,00 |
| 09.01.2024 | 21,39 | 21,39 | 21,39 | 21,39 | -0,86% | 283,00 |
| 08.01.2024 | 21,55 | 21,66 | 21,55 | 21,57 | -0,83% | 1.959,00 |
| 05.01.2024 | 21,72 | 21,75 | 21,69 | 21,75 | 1,14% | 2.670,00 |
| 04.01.2024 | 21,46 | 21,51 | 21,43 | 21,51 | -0,55% | 507,00 |
| 03.01.2024 | 21,62 | 21,63 | 21,54 | 21,63 | 0,02% | 39.971,00 |
| 02.01.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 1,03% | 357,00 |
| 29.12.2023 | 21,51 | 21,55 | 21,38 | 21,40 | -0,60% | 11.202,00 |
| 28.12.2023 | 21,66 | 21,66 | 21,53 | 21,53 | -0,25% | 306,00 |
| 27.12.2023 | 21,55 | 21,58 | 21,55 | 21,58 | 0,48% | 1.279,00 |
| 26.12.2023 | 21,55 | 21,55 | 21,42 | 21,48 | 0,28% | 1.440,00 |
| 22.12.2023 | 21,42 | 21,42 | 21,42 | 21,42 | 0,00% | 334,00 |
| 21.12.2023 | 21,27 | 21,42 | 21,27 | 21,42 | 2,41% | 466,00 |
| 20.12.2023 | 21,23 | 21,23 | 20,92 | 20,92 | -3,14% | 997,00 |
| 19.12.2023 | 21,60 | 21,63 | 21,47 | 21,59 | 0,55% | 691,00 |
| 18.12.2023 | 21,33 | 21,48 | 21,33 | 21,48 | 0,26% | 906,00 |
| 15.12.2023 | 21,21 | 21,42 | 21,21 | 21,42 | 0,66% | 2.087,00 |
| 14.12.2023 | 21,24 | 21,34 | 21,24 | 21,28 | 2,85% | 804,00 |
| 13.12.2023 | 20,40 | 20,69 | 20,21 | 20,69 | 1,92% | 1.655,00 |
| 12.12.2023 | 20,24 | 20,30 | 20,24 | 20,30 | -0,83% | 589,00 |
| 11.12.2023 | 20,48 | 20,48 | 20,47 | 20,47 | 0,10% | 150,00 |
| 08.12.2023 | 20,35 | 20,45 | 20,32 | 20,45 | -0,20% | 8.632,00 |
| 07.12.2023 | 20,56 | 20,56 | 20,49 | 20,49 | -1,01% | 727,00 |
| 06.12.2023 | 20,61 | 20,70 | 20,61 | 20,70 | 1,47% | 141,00 |
| 05.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,58% | 215,00 |
| 04.12.2023 | 20,54 | 20,54 | 20,52 | 20,52 | -0,39% | 170,00 |