20,910$
-1,27%
Echtzeitkurs iShares Global Clean Energy ETF
Bid:
Ask:
Aktienkurse zum iShares Global Clean Energy ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 11,61 | 11,75 | 11,61 | 11,74 | 2,18% | 1.334.216,00 |
| 23.04.2025 | 11,55 | 11,65 | 11,47 | 11,49 | -1,88% | 1.518.488,00 |
| 22.04.2025 | 11,57 | 11,80 | 11,57 | 11,71 | 2,09% | 1.699.710,00 |
| 21.04.2025 | 11,52 | 11,54 | 11,39 | 11,47 | -0,43% | 2.000.595,00 |
| 17.04.2025 | 11,36 | 11,54 | 11,35 | 11,52 | 1,77% | 1.593.190,00 |
| 16.04.2025 | 11,30 | 11,46 | 11,25 | 11,32 | -0,44% | 1.922.571,00 |
| 15.04.2025 | 11,43 | 11,48 | 11,36 | 11,37 | -0,18% | 1.652.326,00 |
| 14.04.2025 | 11,28 | 11,45 | 11,26 | 11,39 | 0,89% | 2.284.287,00 |
| 11.04.2025 | 11,03 | 11,30 | 10,98 | 11,29 | 3,48% | 2.997.163,00 |
| 10.04.2025 | 10,87 | 11,02 | 10,71 | 10,91 | -1,62% | 2.090.977,00 |
| 09.04.2025 | 10,56 | 11,16 | 10,46 | 11,09 | 5,02% | 5.375.669,00 |
| 08.04.2025 | 11,03 | 11,03 | 10,47 | 10,56 | -1,77% | 3.075.555,00 |
| 07.04.2025 | 10,71 | 11,11 | 10,62 | 10,75 | -3,07% | 3.519.777,00 |
| 04.04.2025 | 11,34 | 11,37 | 11,03 | 11,09 | -5,13% | 4.119.053,00 |
| 03.04.2025 | 11,65 | 11,84 | 11,63 | 11,69 | 1,21% | 2.573.271,00 |
| 02.04.2025 | 11,48 | 11,58 | 11,45 | 11,55 | 0,52% | 920.202,00 |
| 01.04.2025 | 11,43 | 11,50 | 11,35 | 11,49 | 0,61% | 3.383.528,00 |
| 31.03.2025 | 11,37 | 11,45 | 11,24 | 11,42 | -0,95% | 1.756.733,00 |
| 28.03.2025 | 11,53 | 11,55 | 11,47 | 11,53 | 0,00% | 1.170.698,00 |
| 27.03.2025 | 11,46 | 11,60 | 11,46 | 11,53 | 0,00% | 1.628.325,00 |
| 26.03.2025 | 11,60 | 11,67 | 11,47 | 11,53 | -1,28% | 1.551.120,00 |
| 25.03.2025 | 11,64 | 11,73 | 11,64 | 11,68 | 0,86% | 2.222.143,00 |
| 24.03.2025 | 11,72 | 11,75 | 11,57 | 11,58 | -1,19% | 1.853.453,00 |
| 21.03.2025 | 11,72 | 11,74 | 11,68 | 11,72 | -0,59% | 1.808.978,00 |
| 20.03.2025 | 11,80 | 11,87 | 11,74 | 11,79 | -0,51% | 1.241.830,00 |
| 19.03.2025 | 11,78 | 11,90 | 11,77 | 11,85 | 0,51% | 1.274.751,00 |
| 18.03.2025 | 11,84 | 11,84 | 11,74 | 11,79 | -0,59% | 1.828.029,00 |
| 17.03.2025 | 11,61 | 11,90 | 11,58 | 11,86 | 2,42% | 1.530.225,00 |
| 14.03.2025 | 11,60 | 11,64 | 11,56 | 11,58 | 0,78% | 1.413.340,00 |
| 13.03.2025 | 11,42 | 11,53 | 11,42 | 11,49 | 0,00% | 1.605.450,00 |
| 12.03.2025 | 11,52 | 11,52 | 11,43 | 11,49 | -0,78% | 2.087.919,00 |
| 11.03.2025 | 11,55 | 11,62 | 11,46 | 11,58 | 1,14% | 1.893.226,00 |
| 10.03.2025 | 11,42 | 11,58 | 11,38 | 11,45 | -0,61% | 3.265.089,00 |
| 07.03.2025 | 11,32 | 11,55 | 11,32 | 11,52 | 2,22% | 2.515.392,00 |
| 06.03.2025 | 11,23 | 11,31 | 11,19 | 11,27 | -0,18% | 1.818.843,00 |
| 05.03.2025 | 11,18 | 11,31 | 11,15 | 11,29 | 1,44% | 2.712.377,00 |
| 04.03.2025 | 10,91 | 11,22 | 10,87 | 11,13 | 1,74% | 4.303.028,00 |
| 03.03.2025 | 11,13 | 11,15 | 10,87 | 10,94 | -1,53% | 2.144.318,00 |
| 28.02.2025 | 11,20 | 11,21 | 11,02 | 11,11 | -0,80% | 2.244.907,00 |
| 27.02.2025 | 11,48 | 11,48 | 11,19 | 11,20 | -3,03% | 1.664.649,00 |
| 26.02.2025 | 11,60 | 11,72 | 11,54 | 11,55 | 0,35% | 1.843.018,00 |
| 25.02.2025 | 11,47 | 11,58 | 11,45 | 11,51 | 0,96% | 1.937.046,00 |
| 24.02.2025 | 11,41 | 11,47 | 11,35 | 11,40 | 0,35% | 2.087.418,00 |
| 21.02.2025 | 11,59 | 11,59 | 11,30 | 11,36 | -1,39% | 2.225.432,00 |
| 20.02.2025 | 11,44 | 11,53 | 11,38 | 11,52 | 1,14% | 2.284.777,00 |
| 19.02.2025 | 11,40 | 11,50 | 11,39 | 11,39 | 0,35% | 2.479.850,00 |
| 18.02.2025 | 11,27 | 11,37 | 11,25 | 11,35 | 0,18% | 1.897.047,00 |
| 14.02.2025 | 11,28 | 11,35 | 11,27 | 11,33 | 0,98% | 1.807.020,00 |
| 13.02.2025 | 11,10 | 11,23 | 11,10 | 11,22 | 1,08% | 1.941.070,00 |
| 12.02.2025 | 11,03 | 11,15 | 11,00 | 11,10 | -0,18% | 2.038.607,00 |
| 11.02.2025 | 11,18 | 11,20 | 11,11 | 11,12 | -0,98% | 2.423.635,00 |
| 10.02.2025 | 11,23 | 11,23 | 11,18 | 11,23 | -0,18% | 1.760.064,00 |
| 07.02.2025 | 11,38 | 11,43 | 11,21 | 11,25 | -1,57% | 2.666.095,00 |
| 06.02.2025 | 11,40 | 11,50 | 11,35 | 11,43 | 0,09% | 1.503.991,00 |
| 05.02.2025 | 11,48 | 11,54 | 11,40 | 11,42 | 0,44% | 2.208.950,00 |
| 04.02.2025 | 11,29 | 11,47 | 11,25 | 11,37 | 1,16% | 5.605.540,00 |
| 03.02.2025 | 11,08 | 11,33 | 11,08 | 11,24 | -1,14% | 2.372.688,00 |
| 31.01.2025 | 11,42 | 11,50 | 11,34 | 11,37 | -0,35% | 3.267.320,00 |
| 30.01.2025 | 11,34 | 11,47 | 11,33 | 11,41 | 1,78% | 3.008.145,00 |
| 29.01.2025 | 11,22 | 11,34 | 11,17 | 11,21 | 1,26% | 2.703.654,00 |
| 28.01.2025 | 11,19 | 11,20 | 11,01 | 11,07 | -0,63% | 2.296.628,00 |
| 27.01.2025 | 11,10 | 11,21 | 11,05 | 11,14 | -0,27% | 3.936.453,00 |
| 24.01.2025 | 11,16 | 11,24 | 11,15 | 11,17 | -0,18% | 2.525.717,00 |
| 23.01.2025 | 11,01 | 11,19 | 10,97 | 11,19 | 1,36% | 2.732.950,00 |
| 22.01.2025 | 11,20 | 11,21 | 11,03 | 11,04 | -2,56% | 2.754.896,00 |
| 21.01.2025 | 11,35 | 11,38 | 11,29 | 11,33 | -0,96% | 3.154.577,00 |
| 17.01.2025 | 11,37 | 11,50 | 11,37 | 11,44 | 0,35% | 2.144.613,00 |
| 16.01.2025 | 11,35 | 11,43 | 11,31 | 11,40 | 0,26% | 2.723.485,00 |
| 15.01.2025 | 11,49 | 11,50 | 11,34 | 11,37 | 1,16% | 4.961.925,00 |
| 14.01.2025 | 11,24 | 11,33 | 11,21 | 11,24 | 0,63% | 3.787.005,00 |
| 13.01.2025 | 11,14 | 11,18 | 11,03 | 11,17 | -0,45% | 4.535.609,00 |
| 10.01.2025 | 11,46 | 11,46 | 11,14 | 11,22 | -2,69% | 3.654.982,00 |
| 08.01.2025 | 11,61 | 11,61 | 11,46 | 11,53 | -2,45% | 1.928.300,00 |
| 07.01.2025 | 11,80 | 11,95 | 11,78 | 11,82 | 0,85% | 2.972.793,00 |
| 06.01.2025 | 11,75 | 11,88 | 11,72 | 11,72 | 0,60% | 3.358.782,00 |
| 03.01.2025 | 11,66 | 11,69 | 11,61 | 11,65 | 0,43% | 2.838.970,00 |
| 02.01.2025 | 11,43 | 11,65 | 11,41 | 11,60 | 1,93% | 2.228.430,00 |
| 31.12.2024 | 11,45 | 11,49 | 11,35 | 11,38 | -0,44% | 2.964.709,00 |
| 30.12.2024 | 11,45 | 11,45 | 11,34 | 11,43 | -0,87% | 3.150.990,00 |
| 27.12.2024 | 11,55 | 11,58 | 11,46 | 11,53 | -0,60% | 2.294.623,00 |
| 26.12.2024 | 11,51 | 11,67 | 11,51 | 11,60 | -0,34% | 1.760.375,00 |
| 24.12.2024 | 11,51 | 11,67 | 11,50 | 11,64 | 0,34% | 1.680.243,00 |
| 23.12.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,69% | 4.111.667,00 |
| 20.12.2024 | 11,29 | 11,59 | 11,29 | 11,52 | 1,50% | 5.758.588,00 |
| 19.12.2024 | 11,44 | 11,46 | 11,33 | 11,35 | -0,35% | 3.845.651,00 |
| 18.12.2024 | 11,73 | 11,82 | 11,37 | 11,39 | -3,15% | 5.501.306,00 |
| 17.12.2024 | 11,69 | 11,84 | 11,67 | 11,76 | -0,42% | 3.862.273,00 |
| 16.12.2024 | 11,89 | 11,94 | 11,80 | 11,81 | -1,42% | 3.489.105,00 |
| 13.12.2024 | 11,96 | 12,00 | 11,91 | 11,98 | 0,00% | 3.311.504,00 |
| 12.12.2024 | 12,10 | 12,13 | 11,98 | 11,98 | -1,64% | 4.206.292,00 |
| 11.12.2024 | 12,18 | 12,19 | 12,02 | 12,18 | 0,00% | 3.342.039,00 |
| 10.12.2024 | 12,21 | 12,23 | 12,12 | 12,18 | -1,30% | 2.973.087,00 |
| 09.12.2024 | 12,22 | 12,49 | 12,22 | 12,34 | 1,98% | 4.993.885,00 |
| 06.12.2024 | 12,19 | 12,25 | 12,08 | 12,10 | -0,41% | 3.761.625,00 |
| 05.12.2024 | 12,19 | 12,27 | 12,12 | 12,15 | 0,08% | 3.891.154,00 |
| 04.12.2024 | 12,23 | 12,27 | 12,12 | 12,14 | -1,62% | 4.471.526,00 |
| 03.12.2024 | 12,37 | 12,41 | 12,30 | 12,34 | -0,72% | 4.824.774,00 |
| 02.12.2024 | 12,35 | 12,46 | 12,31 | 12,43 | 0,32% | 2.539.648,00 |
| 29.11.2024 | 12,29 | 12,41 | 12,28 | 12,39 | 0,32% | 1.644.001,00 |
| 27.11.2024 | 12,33 | 12,44 | 12,33 | 12,35 | 0,82% | 2.486.343,00 |