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 |
|---|---|---|---|---|---|---|
| 08.07.2025 | 60,70 | 60,98 | 60,65 | 60,90 | 0,56% | 825.004,00 |
| 07.07.2025 | 60,94 | 60,94 | 60,39 | 60,56 | -1,13% | 1.799.359,00 |
| 03.07.2025 | 61,20 | 61,31 | 61,10 | 61,25 | 0,26% | 418.066,00 |
| 02.07.2025 | 60,77 | 61,15 | 60,66 | 61,09 | 0,26% | 746.170,00 |
| 01.07.2025 | 60,89 | 61,02 | 60,77 | 60,93 | -0,02% | 576.355,00 |
| 30.06.2025 | 60,77 | 61,00 | 60,63 | 60,94 | 0,20% | 1.056.635,00 |
| 27.06.2025 | 60,84 | 61,03 | 60,58 | 60,82 | 0,38% | 1.141.795,00 |
| 26.06.2025 | 60,31 | 60,63 | 60,30 | 60,59 | 1,00% | 845.117,00 |
| 25.06.2025 | 60,07 | 60,07 | 59,85 | 59,99 | -0,33% | 648.726,00 |
| 24.06.2025 | 59,85 | 60,27 | 59,82 | 60,19 | 1,54% | 1.431.144,00 |
| 23.06.2025 | 58,62 | 59,28 | 58,47 | 59,28 | 0,80% | 934.223,00 |
| 20.06.2025 | 59,47 | 59,47 | 58,81 | 58,81 | -0,78% | 808.050,00 |
| 18.06.2025 | 59,45 | 59,56 | 59,14 | 59,27 | 0,10% | 1.272.408,00 |
| 17.06.2025 | 59,65 | 59,75 | 59,17 | 59,21 | -1,30% | 781.108,00 |
| 16.06.2025 | 60,16 | 60,44 | 59,96 | 59,99 | -0,73% | 1.575.465,00 |
| 13.06.2025 | 60,47 | 60,74 | 60,28 | 60,43 | -1,29% | 1.686.360,00 |
| 12.06.2025 | 61,10 | 61,28 | 61,00 | 61,22 | 0,54% | 1.216.708,00 |
| 11.06.2025 | 61,05 | 61,13 | 60,82 | 60,89 | 0,05% | 1.188.707,00 |
| 10.06.2025 | 60,94 | 60,94 | 60,66 | 60,86 | 0,35% | 897.850,00 |
| 09.06.2025 | 60,58 | 60,84 | 60,51 | 60,65 | 0,18% | 970.118,00 |
| 06.06.2025 | 60,48 | 60,57 | 60,36 | 60,54 | 0,35% | 955.791,00 |
| 05.06.2025 | 60,52 | 60,58 | 60,20 | 60,33 | 0,12% | 736.304,00 |
| 04.06.2025 | 60,18 | 60,40 | 60,08 | 60,26 | 0,65% | 865.306,00 |
| 03.06.2025 | 59,73 | 59,92 | 59,55 | 59,87 | -0,43% | 725.559,00 |
| 02.06.2025 | 59,72 | 60,13 | 59,47 | 60,13 | 1,09% | 1.328.211,00 |
| 30.05.2025 | 59,61 | 59,61 | 59,11 | 59,48 | -0,30% | 1.189.427,00 |
| 29.05.2025 | 59,85 | 59,85 | 59,41 | 59,66 | 0,35% | 665.426,00 |
| 28.05.2025 | 59,56 | 59,61 | 59,36 | 59,45 | -0,87% | 875.053,00 |
| 27.05.2025 | 60,02 | 60,09 | 59,87 | 59,97 | 0,87% | 2.354.162,00 |
| 23.05.2025 | 58,85 | 59,55 | 58,85 | 59,45 | 0,32% | 1.141.158,00 |
| 22.05.2025 | 59,14 | 59,43 | 59,04 | 59,26 | -0,15% | 917.795,00 |
| 21.05.2025 | 59,80 | 59,92 | 59,32 | 59,35 | -0,47% | 1.265.199,00 |
| 20.05.2025 | 59,46 | 59,64 | 59,39 | 59,63 | 0,32% | 643.929,00 |
| 19.05.2025 | 58,92 | 59,45 | 58,91 | 59,44 | 0,73% | 1.188.804,00 |
| 16.05.2025 | 58,89 | 59,07 | 58,73 | 59,01 | 0,14% | 1.174.233,00 |
| 15.05.2025 | 58,67 | 58,94 | 58,58 | 58,93 | 0,70% | 2.701.175,00 |
| 14.05.2025 | 58,84 | 58,88 | 58,45 | 58,52 | -0,09% | 1.435.117,00 |
| 13.05.2025 | 58,36 | 58,73 | 58,29 | 58,57 | 0,12% | 2.035.546,00 |
| 12.05.2025 | 58,44 | 58,51 | 58,12 | 58,50 | 1,04% | 1.680.754,00 |
| 09.05.2025 | 58,17 | 58,17 | 57,79 | 57,90 | 0,49% | 1.843.526,00 |
| 08.05.2025 | 57,76 | 57,93 | 57,62 | 57,62 | -0,28% | 1.240.217,00 |
| 07.05.2025 | 57,96 | 58,00 | 57,62 | 57,78 | -0,55% | 905.588,00 |
| 06.05.2025 | 58,09 | 58,27 | 58,02 | 58,10 | -0,21% | 620.057,00 |
| 05.05.2025 | 58,28 | 58,38 | 58,22 | 58,22 | 0,33% | 1.243.509,00 |
| 02.05.2025 | 58,00 | 58,13 | 57,88 | 58,03 | 2,11% | 1.090.915,00 |
| 01.05.2025 | 57,18 | 57,18 | 56,77 | 56,83 | -0,21% | 727.566,00 |
| 30.04.2025 | 56,74 | 57,10 | 56,39 | 56,95 | 0,05% | 1.558.480,00 |
| 29.04.2025 | 56,70 | 57,10 | 56,67 | 56,92 | 0,14% | 2.490.757,00 |
| 28.04.2025 | 56,71 | 56,89 | 56,53 | 56,84 | 0,53% | 629.603,00 |
| 25.04.2025 | 56,29 | 56,57 | 56,16 | 56,54 | 0,18% | 693.226,00 |
| 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 |