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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 55,91 | 56,46 | 55,76 | 56,44 | 1,26% | 2.880.634,00 |
| 23.04.2025 | 56,11 | 56,33 | 55,63 | 55,74 | 0,52% | 636.029,00 |
| 22.04.2025 | 55,14 | 55,69 | 55,03 | 55,45 | 1,89% | 1.028.240,00 |
| 21.04.2025 | 54,77 | 54,95 | 54,02 | 54,42 | -0,42% | 1.849.629,00 |
| 17.04.2025 | 54,58 | 54,99 | 54,51 | 54,65 | 0,96% | 1.013.513,00 |
| 16.04.2025 | 54,33 | 54,64 | 53,91 | 54,13 | -0,51% | 1.756.341,00 |
| 15.04.2025 | 54,46 | 54,65 | 54,34 | 54,41 | 0,59% | 4.397.233,00 |
| 14.04.2025 | 53,97 | 54,35 | 53,67 | 54,09 | 1,08% | 1.081.112,00 |
| 11.04.2025 | 52,54 | 53,62 | 52,43 | 53,51 | 2,61% | 2.084.150,00 |
| 10.04.2025 | 52,36 | 52,44 | 51,02 | 52,15 | -1,59% | 3.540.900,00 |
| 09.04.2025 | 49,66 | 53,25 | 49,33 | 52,99 | 7,09% | 3.664.477,00 |
| 08.04.2025 | 51,57 | 51,58 | 48,99 | 49,48 | -0,84% | 3.229.228,00 |
| 07.04.2025 | 49,45 | 51,71 | 49,13 | 49,90 | -2,58% | 4.448.124,00 |
| 04.04.2025 | 52,58 | 52,71 | 51,14 | 51,22 | -6,26% | 2.595.212,00 |
| 03.04.2025 | 54,97 | 55,22 | 54,58 | 54,64 | -2,03% | 1.504.373,00 |
| 02.04.2025 | 55,29 | 55,85 | 55,23 | 55,77 | 0,23% | 842.120,00 |
| 01.04.2025 | 55,48 | 55,79 | 55,24 | 55,64 | 0,34% | 1.468.442,00 |
| 31.03.2025 | 55,10 | 55,56 | 54,84 | 55,45 | -0,66% | 1.130.593,00 |
| 28.03.2025 | 56,22 | 56,22 | 55,72 | 55,82 | -1,20% | 840.192,00 |
| 27.03.2025 | 56,33 | 56,66 | 56,09 | 56,50 | 0,23% | 1.624.143,00 |
| 26.03.2025 | 56,78 | 56,81 | 56,26 | 56,37 | -1,09% | 4.588.978,00 |
| 25.03.2025 | 56,88 | 57,09 | 56,88 | 56,99 | 0,35% | 954.897,00 |
| 24.03.2025 | 56,87 | 56,91 | 56,63 | 56,79 | 0,25% | 1.392.510,00 |
| 21.03.2025 | 56,50 | 56,75 | 56,44 | 56,65 | -0,58% | 971.694,00 |
| 20.03.2025 | 56,64 | 57,03 | 56,60 | 56,98 | -0,78% | 1.784.672,00 |
| 19.03.2025 | 57,20 | 57,62 | 57,08 | 57,43 | 0,31% | 3.712.271,00 |
| 18.03.2025 | 57,24 | 57,30 | 56,95 | 57,25 | -0,17% | 937.241,00 |
| 17.03.2025 | 56,65 | 57,40 | 56,65 | 57,35 | 1,38% | 1.519.878,00 |
| 14.03.2025 | 56,16 | 56,60 | 56,08 | 56,57 | 1,84% | 676.198,00 |
| 13.03.2025 | 55,56 | 55,77 | 55,42 | 55,55 | -0,68% | 1.020.624,00 |
| 12.03.2025 | 55,89 | 56,04 | 55,53 | 55,93 | 0,65% | 615.482,00 |
| 11.03.2025 | 55,64 | 55,86 | 55,18 | 55,57 | 0,02% | 1.347.709,00 |
| 10.03.2025 | 56,00 | 56,16 | 55,19 | 55,56 | -2,34% | 2.348.144,00 |
| 07.03.2025 | 56,51 | 56,95 | 56,30 | 56,89 | 0,80% | 4.331.381,00 |
| 06.03.2025 | 56,71 | 57,02 | 56,37 | 56,44 | -0,84% | 2.787.736,00 |
| 05.03.2025 | 56,34 | 57,02 | 56,30 | 56,92 | 2,43% | 1.463.024,00 |
| 04.03.2025 | 55,25 | 56,07 | 54,76 | 55,57 | 0,22% | 1.898.124,00 |
| 03.03.2025 | 56,13 | 56,20 | 55,18 | 55,45 | 0,23% | 1.435.352,00 |
| 28.02.2025 | 55,08 | 55,32 | 54,77 | 55,32 | -0,11% | 2.323.147,00 |
| 27.02.2025 | 55,88 | 55,94 | 55,35 | 55,38 | -1,39% | 1.636.195,00 |
| 26.02.2025 | 56,26 | 56,59 | 56,03 | 56,16 | 0,36% | 3.260.734,00 |
| 25.02.2025 | 56,17 | 56,17 | 55,73 | 55,96 | 0,63% | 2.335.442,00 |
| 24.02.2025 | 55,98 | 55,99 | 55,52 | 55,61 | -0,50% | 573.050,00 |
| 21.02.2025 | 56,37 | 56,37 | 55,76 | 55,89 | -0,62% | 579.453,00 |
| 20.02.2025 | 56,15 | 56,30 | 55,99 | 56,24 | 0,59% | 709.421,00 |
| 19.02.2025 | 56,00 | 56,00 | 55,73 | 55,91 | -0,75% | 684.192,00 |
| 18.02.2025 | 56,40 | 56,40 | 56,17 | 56,33 | 0,75% | 893.442,00 |
| 14.02.2025 | 56,14 | 56,14 | 55,85 | 55,91 | 0,23% | 1.062.945,00 |
| 13.02.2025 | 55,26 | 55,79 | 55,22 | 55,78 | 1,11% | 1.293.244,00 |
| 12.02.2025 | 54,73 | 55,32 | 54,61 | 55,17 | 0,35% | 1.164.927,00 |
| 11.02.2025 | 54,72 | 55,05 | 54,68 | 54,98 | 0,22% | 666.869,00 |
| 10.02.2025 | 54,77 | 54,88 | 54,70 | 54,86 | 0,83% | 763.894,00 |
| 07.02.2025 | 54,91 | 54,99 | 54,33 | 54,41 | -0,60% | 1.054.283,00 |
| 06.02.2025 | 54,70 | 54,83 | 54,59 | 54,74 | 0,40% | 2.310.961,00 |
| 05.02.2025 | 54,37 | 54,60 | 54,26 | 54,52 | 0,61% | 549.489,00 |
| 04.02.2025 | 53,89 | 54,29 | 53,85 | 54,19 | 1,38% | 820.803,00 |
| 03.02.2025 | 53,09 | 53,72 | 52,98 | 53,45 | -0,98% | 1.567.309,00 |
| 31.01.2025 | 54,53 | 54,72 | 53,98 | 53,98 | -1,10% | 1.433.111,00 |
| 30.01.2025 | 54,48 | 54,79 | 54,33 | 54,58 | 1,30% | 893.363,00 |
| 29.01.2025 | 54,02 | 54,11 | 53,76 | 53,88 | -0,06% | 753.904,00 |
| 28.01.2025 | 53,83 | 53,93 | 53,54 | 53,91 | 0,15% | 686.617,00 |
| 27.01.2025 | 53,87 | 53,87 | 53,56 | 53,83 | -0,54% | 2.029.576,00 |
| 24.01.2025 | 54,07 | 54,28 | 54,03 | 54,12 | 0,50% | 891.790,00 |
| 23.01.2025 | 53,54 | 53,87 | 53,50 | 53,85 | 0,62% | 2.392.786,00 |
| 22.01.2025 | 53,71 | 53,71 | 53,51 | 53,52 | -0,13% | 657.063,00 |
| 21.01.2025 | 53,31 | 53,61 | 53,20 | 53,59 | 1,61% | 2.193.121,00 |
| 17.01.2025 | 52,64 | 53,03 | 52,63 | 52,74 | 0,53% | 1.092.206,00 |
| 16.01.2025 | 52,50 | 52,66 | 52,32 | 52,46 | 0,29% | 2.830.196,00 |
| 15.01.2025 | 52,24 | 52,39 | 52,12 | 52,31 | 1,18% | 1.756.465,00 |
| 14.01.2025 | 51,69 | 51,77 | 51,45 | 51,70 | 0,60% | 917.610,00 |
| 13.01.2025 | 51,08 | 51,39 | 51,08 | 51,39 | -0,41% | 1.414.945,00 |
| 10.01.2025 | 52,52 | 52,52 | 51,50 | 51,60 | -1,71% | 1.880.414,00 |
| 08.01.2025 | 52,30 | 52,51 | 52,11 | 52,50 | -0,08% | 885.934,00 |
| 07.01.2025 | 53,08 | 53,19 | 52,47 | 52,54 | -0,34% | 834.981,00 |
| 06.01.2025 | 52,69 | 53,03 | 52,65 | 52,72 | 0,75% | 2.264.388,00 |
| 03.01.2025 | 52,24 | 52,38 | 52,07 | 52,33 | 0,54% | 840.547,00 |
| 02.01.2025 | 52,22 | 52,36 | 51,90 | 52,05 | -0,21% | 1.347.391,00 |
| 31.12.2024 | 52,32 | 52,58 | 52,06 | 52,16 | -0,10% | 2.981.906,00 |
| 30.12.2024 | 52,30 | 52,39 | 52,01 | 52,21 | -0,72% | 1.825.709,00 |
| 27.12.2024 | 52,54 | 52,65 | 52,39 | 52,59 | -0,23% | 1.640.217,00 |
| 26.12.2024 | 52,68 | 52,79 | 52,52 | 52,71 | 0,21% | 1.255.750,00 |
| 24.12.2024 | 52,64 | 52,64 | 52,34 | 52,60 | 0,36% | 576.023,00 |
| 23.12.2024 | 52,16 | 52,46 | 51,96 | 52,41 | 0,60% | 2.370.947,00 |
| 20.12.2024 | 51,67 | 52,45 | 51,63 | 52,10 | -0,04% | 3.640.501,00 |
| 19.12.2024 | 52,51 | 52,51 | 52,09 | 52,12 | 0,04% | 2.409.621,00 |
| 18.12.2024 | 53,45 | 53,49 | 52,04 | 52,10 | -2,47% | 1.800.172,00 |
| 17.12.2024 | 53,39 | 53,59 | 53,25 | 53,42 | -1,80% | 1.409.600,00 |
| 16.12.2024 | 54,44 | 54,54 | 54,31 | 54,40 | -0,29% | 3.648.926,00 |
| 13.12.2024 | 54,72 | 54,87 | 54,44 | 54,56 | -0,20% | 1.468.270,00 |
| 12.12.2024 | 54,94 | 55,05 | 54,66 | 54,67 | -0,78% | 1.236.618,00 |
| 11.12.2024 | 55,06 | 55,16 | 54,90 | 55,10 | 0,51% | 1.051.158,00 |
| 10.12.2024 | 55,14 | 55,26 | 54,80 | 54,82 | -1,01% | 1.095.666,00 |
| 09.12.2024 | 55,68 | 55,80 | 55,38 | 55,38 | 0,53% | 881.158,00 |
| 06.12.2024 | 55,35 | 55,63 | 55,02 | 55,09 | -0,18% | 949.461,00 |
| 05.12.2024 | 55,15 | 55,27 | 55,10 | 55,19 | 0,55% | 1.863.785,00 |
| 04.12.2024 | 54,95 | 55,00 | 54,83 | 54,89 | 0,15% | 1.013.566,00 |
| 03.12.2024 | 54,79 | 54,91 | 54,56 | 54,81 | 0,40% | 707.856,00 |
| 02.12.2024 | 54,51 | 54,66 | 54,21 | 54,59 | 0,33% | 985.227,00 |
| 29.11.2024 | 53,95 | 54,45 | 53,92 | 54,41 | 0,89% | 744.818,00 |
| 27.11.2024 | 53,94 | 54,04 | 53,82 | 53,93 | 0,45% | 802.207,00 |