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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,56 | 13,65 | 13,47 | 13,53 | 0,89% | 4.558.538,00 |
| 31.07.2025 | 13,48 | 13,52 | 13,36 | 13,41 | -1,03% | 3.843.066,00 |
| 30.07.2025 | 13,61 | 13,68 | 13,51 | 13,55 | -1,31% | 4.485.295,00 |
| 29.07.2025 | 13,77 | 13,78 | 13,70 | 13,73 | -0,51% | 2.687.998,00 |
| 28.07.2025 | 13,93 | 13,93 | 13,71 | 13,80 | -1,22% | 4.801.803,00 |
| 25.07.2025 | 13,91 | 14,00 | 13,88 | 13,97 | 0,36% | 2.406.549,00 |
| 24.07.2025 | 13,91 | 13,97 | 13,90 | 13,92 | -0,14% | 2.718.378,00 |
| 23.07.2025 | 13,96 | 13,96 | 13,82 | 13,94 | -0,29% | 3.460.625,00 |
| 22.07.2025 | 13,85 | 14,02 | 13,83 | 13,98 | 1,75% | 4.866.612,00 |
| 21.07.2025 | 13,68 | 13,82 | 13,66 | 13,74 | 1,18% | 1.876.091,00 |
| 18.07.2025 | 13,57 | 13,66 | 13,57 | 13,58 | 1,04% | 2.071.150,00 |
| 17.07.2025 | 13,37 | 13,48 | 13,36 | 13,44 | -0,15% | 2.674.244,00 |
| 16.07.2025 | 13,50 | 13,50 | 13,38 | 13,46 | -0,30% | 2.753.887,00 |
| 15.07.2025 | 13,56 | 13,59 | 13,45 | 13,50 | 0,82% | 3.067.371,00 |
| 14.07.2025 | 13,39 | 13,48 | 13,34 | 13,39 | 0,15% | 1.190.312,00 |
| 11.07.2025 | 13,46 | 13,48 | 13,33 | 13,37 | -1,33% | 2.249.192,00 |
| 10.07.2025 | 13,52 | 13,58 | 13,50 | 13,55 | -0,37% | 1.510.487,00 |
| 09.07.2025 | 13,49 | 13,65 | 13,47 | 13,60 | 0,97% | 2.524.934,00 |
| 08.07.2025 | 13,51 | 13,52 | 13,42 | 13,47 | -0,81% | 2.072.930,00 |
| 07.07.2025 | 13,71 | 13,71 | 13,53 | 13,58 | -1,81% | 4.583.363,00 |
| 03.07.2025 | 13,55 | 13,87 | 13,55 | 13,83 | 2,98% | 3.723.353,00 |
| 02.07.2025 | 13,31 | 13,53 | 13,27 | 13,43 | 1,59% | 3.992.384,00 |
| 01.07.2025 | 13,12 | 13,30 | 13,01 | 13,22 | 0,84% | 5.722.616,00 |
| 30.06.2025 | 12,96 | 13,14 | 12,93 | 13,11 | 0,69% | 3.510.329,00 |
| 27.06.2025 | 13,12 | 13,12 | 12,93 | 13,02 | -0,69% | 2.442.858,00 |
| 26.06.2025 | 13,01 | 13,15 | 13,01 | 13,11 | 1,63% | 2.219.396,00 |
| 25.06.2025 | 12,91 | 12,94 | 12,83 | 12,90 | -0,46% | 3.095.850,00 |
| 24.06.2025 | 12,81 | 13,01 | 12,77 | 12,96 | 2,05% | 2.830.865,00 |
| 23.06.2025 | 12,61 | 12,71 | 12,55 | 12,70 | 0,55% | 2.911.778,00 |
| 20.06.2025 | 12,79 | 12,79 | 12,62 | 12,63 | -0,55% | 2.828.573,00 |
| 18.06.2025 | 12,73 | 12,81 | 12,68 | 12,70 | -0,24% | 3.957.182,00 |
| 17.06.2025 | 12,75 | 12,81 | 12,63 | 12,73 | -4,36% | 5.184.970,00 |
| 16.06.2025 | 13,29 | 13,37 | 13,21 | 13,31 | 0,08% | 2.992.177,00 |
| 13.06.2025 | 13,10 | 13,36 | 13,05 | 13,30 | 0,38% | 7.837.012,00 |
| 12.06.2025 | 13,21 | 13,29 | 13,19 | 13,25 | 0,08% | 2.321.393,00 |
| 11.06.2025 | 13,21 | 13,33 | 13,20 | 13,24 | 0,84% | 4.522.754,00 |
| 10.06.2025 | 13,15 | 13,18 | 13,08 | 13,13 | 1,31% | 1.726.719,00 |
| 09.06.2025 | 12,97 | 13,03 | 12,92 | 12,96 | 0,08% | 1.040.360,00 |
| 06.06.2025 | 12,89 | 12,97 | 12,87 | 12,95 | 0,78% | 1.352.815,00 |
| 05.06.2025 | 12,85 | 12,90 | 12,77 | 12,85 | 0,31% | 2.662.240,00 |
| 04.06.2025 | 12,86 | 12,88 | 12,78 | 12,81 | 0,08% | 1.287.860,00 |
| 03.06.2025 | 12,52 | 12,81 | 12,47 | 12,80 | 1,67% | 2.596.787,00 |
| 02.06.2025 | 12,69 | 12,72 | 12,55 | 12,59 | -0,63% | 2.786.166,00 |
| 30.05.2025 | 12,65 | 12,75 | 12,62 | 12,67 | 0,48% | 1.912.321,00 |
| 29.05.2025 | 12,63 | 12,69 | 12,59 | 12,61 | 0,40% | 1.243.401,00 |
| 28.05.2025 | 12,58 | 12,61 | 12,53 | 12,56 | -0,40% | 1.847.371,00 |
| 27.05.2025 | 12,63 | 12,67 | 12,58 | 12,61 | 0,48% | 1.301.072,00 |
| 23.05.2025 | 12,33 | 12,59 | 12,31 | 12,55 | 0,72% | 4.105.445,00 |
| 22.05.2025 | 12,48 | 12,50 | 12,33 | 12,46 | -2,50% | 3.123.654,00 |
| 21.05.2025 | 12,87 | 12,88 | 12,75 | 12,78 | -1,62% | 1.636.618,00 |
| 20.05.2025 | 12,94 | 13,06 | 12,94 | 12,99 | 1,25% | 1.473.970,00 |
| 19.05.2025 | 12,82 | 12,87 | 12,73 | 12,83 | -1,00% | 1.908.367,00 |
| 16.05.2025 | 13,05 | 13,05 | 12,88 | 12,96 | -0,31% | 1.719.319,00 |
| 15.05.2025 | 12,89 | 13,08 | 12,85 | 13,00 | 0,54% | 2.736.296,00 |
| 14.05.2025 | 12,85 | 12,96 | 12,83 | 12,93 | 0,94% | 3.522.216,00 |
| 13.05.2025 | 12,65 | 12,93 | 12,60 | 12,81 | 3,72% | 3.869.482,00 |
| 12.05.2025 | 12,39 | 12,45 | 12,25 | 12,35 | 1,40% | 3.588.033,00 |
| 09.05.2025 | 12,06 | 12,19 | 12,02 | 12,18 | 1,84% | 1.592.173,00 |
| 08.05.2025 | 11,88 | 11,98 | 11,82 | 11,96 | 1,18% | 2.172.285,00 |
| 07.05.2025 | 11,82 | 11,88 | 11,78 | 11,82 | -0,42% | 1.424.861,00 |
| 06.05.2025 | 11,85 | 11,95 | 11,83 | 11,87 | 0,94% | 2.011.766,00 |
| 05.05.2025 | 11,89 | 11,91 | 11,76 | 11,76 | -0,68% | 1.269.368,00 |
| 02.05.2025 | 11,85 | 11,91 | 11,81 | 11,84 | 0,85% | 1.503.547,00 |
| 01.05.2025 | 11,83 | 11,87 | 11,74 | 11,74 | -0,25% | 1.434.729,00 |
| 30.04.2025 | 11,74 | 11,79 | 11,62 | 11,77 | -1,26% | 1.848.974,00 |
| 29.04.2025 | 11,90 | 11,98 | 11,89 | 11,92 | -0,08% | 880.084,00 |
| 28.04.2025 | 11,86 | 11,96 | 11,85 | 11,93 | 0,68% | 1.701.865,00 |
| 25.04.2025 | 11,66 | 11,87 | 11,66 | 11,85 | 0,94% | 1.538.000,00 |
| 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 |