54,890$
Echtzeitkurs iShares MSCI ACWI ex US ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI ACWI ex US ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 66,70 | 67,03 | 66,12 | 66,33 | -0,72% | 1.316.963,00 |
| 26.03.2026 | 67,49 | 68,04 | 66,81 | 66,81 | -2,48% | 2.053.219,00 |
| 25.03.2026 | 68,67 | 68,83 | 68,10 | 68,51 | 1,50% | 2.134.507,00 |
| 24.03.2026 | 66,80 | 67,88 | 66,80 | 67,50 | -0,78% | 2.914.739,00 |
| 23.03.2026 | 67,78 | 68,79 | 67,38 | 68,03 | 2,50% | 3.193.910,00 |
| 20.03.2026 | 67,88 | 68,13 | 66,05 | 66,37 | -3,05% | 2.244.480,00 |
| 19.03.2026 | 67,25 | 68,80 | 67,16 | 68,46 | -0,19% | 6.513.232,00 |
| 18.03.2026 | 69,51 | 69,65 | 68,56 | 68,59 | -1,90% | 2.487.955,00 |
| 17.03.2026 | 70,13 | 70,31 | 69,80 | 69,92 | 0,42% | 2.100.840,00 |
| 16.03.2026 | 69,26 | 69,83 | 69,18 | 69,63 | 2,10% | 3.502.747,00 |
| 13.03.2026 | 69,21 | 69,52 | 68,07 | 68,20 | -0,89% | 6.056.316,00 |
| 12.03.2026 | 69,53 | 69,56 | 68,56 | 68,81 | -2,01% | 11.062.887,00 |
| 11.03.2026 | 70,12 | 70,52 | 69,75 | 70,22 | -0,10% | 2.236.869,00 |
| 10.03.2026 | 70,50 | 71,44 | 70,07 | 70,29 | 0,29% | 3.740.058,00 |
| 09.03.2026 | 68,33 | 70,29 | 67,81 | 70,09 | 1,14% | 4.017.285,00 |
| 06.03.2026 | 68,73 | 69,64 | 68,50 | 69,30 | -0,83% | 3.043.265,00 |
| 05.03.2026 | 70,25 | 70,74 | 69,15 | 69,88 | -2,16% | 2.272.922,00 |
| 04.03.2026 | 70,98 | 71,60 | 70,66 | 71,42 | 1,12% | 4.383.787,00 |
| 03.03.2026 | 69,81 | 70,96 | 68,84 | 70,63 | -3,48% | 6.204.199,00 |
| 02.03.2026 | 72,69 | 73,49 | 72,51 | 73,18 | -1,71% | 3.251.562,00 |
| 27.02.2026 | 74,40 | 74,76 | 74,27 | 74,45 | -0,24% | 2.265.678,00 |
| 26.02.2026 | 74,75 | 74,82 | 74,01 | 74,63 | -0,28% | 4.264.795,00 |
| 25.02.2026 | 74,66 | 74,92 | 74,49 | 74,84 | 1,01% | 1.505.790,00 |
| 24.02.2026 | 73,74 | 74,27 | 73,61 | 74,09 | 0,60% | 1.940.204,00 |
| 23.02.2026 | 73,90 | 74,17 | 73,43 | 73,65 | -0,63% | 2.313.089,00 |
| 20.02.2026 | 73,17 | 74,12 | 73,10 | 74,12 | 1,23% | 2.468.454,00 |
| 19.02.2026 | 72,88 | 73,22 | 72,68 | 73,22 | -0,18% | 1.843.097,00 |
| 18.02.2026 | 73,29 | 73,74 | 73,15 | 73,35 | 0,34% | 2.246.832,00 |
| 17.02.2026 | 72,73 | 73,25 | 72,31 | 73,10 | -0,20% | 2.506.421,00 |
| 13.02.2026 | 72,92 | 73,35 | 72,46 | 73,25 | 0,34% | 2.443.553,00 |
| 12.02.2026 | 73,96 | 74,02 | 72,83 | 73,00 | -1,03% | 2.575.522,00 |
| 11.02.2026 | 73,66 | 73,87 | 73,14 | 73,76 | 0,82% | 3.171.382,00 |
| 10.02.2026 | 73,35 | 73,37 | 73,11 | 73,16 | 0,29% | 1.856.241,00 |
| 09.02.2026 | 72,33 | 73,04 | 72,26 | 72,95 | 1,25% | 2.665.529,00 |
| 06.02.2026 | 71,40 | 72,07 | 71,37 | 72,05 | 2,34% | 1.690.197,00 |
| 05.02.2026 | 70,59 | 71,01 | 70,30 | 70,40 | -1,12% | 1.889.068,00 |
| 04.02.2026 | 71,87 | 72,02 | 70,88 | 71,20 | -0,20% | 2.613.728,00 |
| 03.02.2026 | 71,42 | 71,55 | 70,75 | 71,34 | 0,17% | 2.224.236,00 |
| 02.02.2026 | 70,67 | 71,29 | 70,66 | 71,22 | 0,62% | 3.546.944,00 |
| 30.01.2026 | 71,54 | 71,61 | 70,49 | 70,78 | -1,60% | 2.839.001,00 |
| 29.01.2026 | 72,26 | 72,33 | 71,02 | 71,93 | 0,31% | 3.637.970,00 |
| 28.01.2026 | 71,75 | 71,89 | 71,35 | 71,71 | -0,36% | 2.986.778,00 |
| 27.01.2026 | 71,52 | 72,05 | 71,52 | 71,97 | 1,61% | 3.106.471,00 |
| 26.01.2026 | 70,90 | 71,07 | 70,80 | 70,83 | 0,37% | 2.522.701,00 |
| 23.01.2026 | 70,00 | 70,62 | 69,89 | 70,57 | 0,60% | 2.720.850,00 |
| 22.01.2026 | 70,15 | 70,30 | 69,97 | 70,15 | 0,59% | 4.583.089,00 |
| 21.01.2026 | 69,48 | 70,02 | 69,16 | 69,74 | 1,03% | 6.720.701,00 |
| 20.01.2026 | 69,14 | 69,50 | 68,91 | 69,03 | -1,23% | 3.155.705,00 |
| 16.01.2026 | 69,96 | 69,96 | 69,60 | 69,89 | -0,06% | 3.268.138,00 |
| 15.01.2026 | 69,91 | 70,14 | 69,83 | 69,93 | 0,24% | 5.642.233,00 |
| 14.01.2026 | 69,73 | 69,76 | 69,47 | 69,76 | 0,43% | 2.803.944,00 |
| 13.01.2026 | 69,75 | 69,75 | 69,30 | 69,46 | -0,52% | 1.977.690,00 |
| 12.01.2026 | 69,53 | 69,86 | 69,47 | 69,82 | 0,82% | 2.843.434,00 |
| 09.01.2026 | 68,92 | 69,30 | 68,89 | 69,25 | 0,73% | 2.860.362,00 |
| 08.01.2026 | 68,55 | 68,76 | 68,47 | 68,75 | 0,00% | 2.196.920,00 |
| 07.01.2026 | 69,00 | 69,00 | 68,69 | 68,75 | -0,56% | 2.662.009,00 |
| 06.01.2026 | 69,14 | 69,26 | 69,02 | 69,14 | 0,38% | 1.977.196,00 |
| 05.01.2026 | 68,40 | 68,92 | 68,31 | 68,88 | 1,10% | 3.601.293,00 |
| 02.01.2026 | 68,01 | 68,13 | 67,76 | 68,13 | 1,49% | 3.505.752,00 |
| 31.12.2025 | 67,42 | 67,42 | 67,10 | 67,13 | -0,44% | 4.286.037,00 |
| 30.12.2025 | 67,49 | 67,62 | 67,40 | 67,43 | 0,22% | 2.548.674,00 |
| 29.12.2025 | 67,24 | 67,36 | 67,11 | 67,28 | -0,31% | 1.674.779,00 |
| 26.12.2025 | 67,42 | 67,49 | 67,31 | 67,49 | 0,36% | 1.103.701,00 |
| 24.12.2025 | 67,26 | 67,32 | 67,16 | 67,25 | 0,09% | 890.814,00 |
| 23.12.2025 | 67,09 | 67,23 | 66,95 | 67,19 | 0,67% | 1.166.144,00 |
| 22.12.2025 | 66,70 | 66,81 | 66,56 | 66,74 | 0,39% | 1.438.159,00 |
| 19.12.2025 | 66,37 | 66,68 | 66,32 | 66,48 | 0,76% | 2.136.335,00 |
| 18.12.2025 | 66,05 | 66,31 | 65,85 | 65,98 | 0,90% | 2.213.764,00 |
| 17.12.2025 | 65,98 | 66,02 | 65,39 | 65,39 | -0,80% | 1.963.547,00 |
| 16.12.2025 | 66,06 | 66,15 | 65,70 | 65,92 | -2,14% | 1.603.165,00 |
| 15.12.2025 | 67,69 | 67,70 | 67,25 | 67,36 | 0,30% | 1.877.784,00 |
| 12.12.2025 | 67,72 | 67,74 | 66,90 | 67,16 | -0,71% | 1.655.730,00 |
| 11.12.2025 | 67,43 | 67,71 | 67,29 | 67,64 | 0,31% | 1.291.851,00 |
| 10.12.2025 | 66,69 | 67,54 | 66,69 | 67,43 | 1,12% | 1.263.311,00 |
| 09.12.2025 | 66,80 | 66,89 | 66,65 | 66,68 | -0,10% | 817.321,00 |
| 08.12.2025 | 67,03 | 67,03 | 66,62 | 66,75 | -0,33% | 1.596.665,00 |
| 05.12.2025 | 67,15 | 67,30 | 66,90 | 66,97 | 0,22% | 1.954.748,00 |
| 04.12.2025 | 66,92 | 66,95 | 66,68 | 66,82 | 0,32% | 1.168.688,00 |
| 03.12.2025 | 66,33 | 66,63 | 66,32 | 66,61 | 0,39% | 1.281.096,00 |
| 02.12.2025 | 66,45 | 66,45 | 66,14 | 66,35 | 0,17% | 1.138.094,00 |
| 01.12.2025 | 66,28 | 66,48 | 66,18 | 66,24 | -0,38% | 1.159.521,00 |
| 28.11.2025 | 66,25 | 66,51 | 66,13 | 66,49 | 0,36% | 1.068.018,00 |
| 26.11.2025 | 65,83 | 66,36 | 65,83 | 66,25 | 1,02% | 1.362.401,00 |
| 25.11.2025 | 65,19 | 65,60 | 64,91 | 65,58 | 0,91% | 928.556,00 |
| 24.11.2025 | 64,67 | 65,07 | 64,59 | 64,99 | 0,43% | 1.201.597,00 |
| 21.11.2025 | 64,31 | 64,91 | 64,01 | 64,71 | 1,00% | 1.909.826,00 |
| 20.11.2025 | 65,55 | 65,56 | 64,07 | 64,07 | -1,37% | 1.543.584,00 |
| 19.11.2025 | 65,07 | 65,32 | 64,68 | 64,96 | -0,28% | 1.395.683,00 |
| 18.11.2025 | 65,04 | 65,39 | 64,73 | 65,14 | -0,91% | 1.583.372,00 |
| 17.11.2025 | 66,14 | 66,36 | 65,52 | 65,74 | -1,23% | 926.777,00 |
| 14.11.2025 | 66,16 | 66,80 | 66,07 | 66,56 | -0,14% | 1.550.434,00 |
| 13.11.2025 | 67,32 | 67,43 | 66,56 | 66,65 | -1,19% | 826.726,00 |
| 12.11.2025 | 67,28 | 67,50 | 67,27 | 67,45 | 0,48% | 1.025.227,00 |
| 11.11.2025 | 66,97 | 67,23 | 66,89 | 67,13 | 0,49% | 595.929,00 |
| 10.11.2025 | 66,55 | 66,82 | 66,31 | 66,80 | 1,33% | 1.037.846,00 |
| 07.11.2025 | 65,38 | 65,94 | 65,20 | 65,92 | 0,17% | 1.034.503,00 |
| 06.11.2025 | 66,16 | 66,21 | 65,64 | 65,81 | -0,39% | 890.617,00 |
| 05.11.2025 | 65,64 | 66,21 | 65,64 | 66,07 | 0,72% | 1.457.463,00 |
| 04.11.2025 | 65,67 | 66,01 | 65,57 | 65,60 | -1,35% | 515.903,00 |
| 03.11.2025 | 66,57 | 66,57 | 66,21 | 66,50 | 0,23% | 835.259,00 |