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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 52,44 | 52,59 | 52,35 | 52,53 | 0,79% | 940.300,00 |
| 25.04.2024 | 51,54 | 52,17 | 51,48 | 52,12 | -0,10% | 1.734.273,00 |
| 24.04.2024 | 52,42 | 52,42 | 51,99 | 52,17 | -0,17% | 1.060.053,00 |
| 23.04.2024 | 51,85 | 52,31 | 51,83 | 52,26 | 1,01% | 1.019.276,00 |
| 22.04.2024 | 51,43 | 51,88 | 51,31 | 51,74 | 1,13% | 799.658,00 |
| 19.04.2024 | 51,12 | 51,32 | 51,03 | 51,16 | -0,06% | 1.367.718,00 |
| 18.04.2024 | 51,28 | 51,51 | 51,10 | 51,19 | -0,02% | 904.331,00 |
| 17.04.2024 | 51,49 | 51,50 | 51,00 | 51,20 | 0,00% | 2.157.243,00 |
| 16.04.2024 | 51,28 | 51,43 | 51,04 | 51,20 | -1,01% | 1.237.233,00 |
| 15.04.2024 | 52,51 | 52,51 | 51,63 | 51,72 | -0,48% | 2.266.396,00 |
| 12.04.2024 | 52,42 | 52,52 | 51,88 | 51,97 | -1,78% | 926.827,00 |
| 11.04.2024 | 52,97 | 52,99 | 52,42 | 52,91 | 0,30% | 800.142,00 |
| 10.04.2024 | 52,75 | 52,95 | 52,56 | 52,75 | -1,35% | 1.795.544,00 |
| 09.04.2024 | 53,62 | 53,70 | 53,22 | 53,47 | 0,22% | 1.155.860,00 |
| 08.04.2024 | 53,39 | 53,46 | 53,28 | 53,35 | 0,47% | 837.772,00 |
| 05.04.2024 | 52,88 | 53,20 | 52,76 | 53,10 | 0,30% | 1.150.844,00 |
| 04.04.2024 | 53,71 | 53,74 | 52,88 | 52,94 | -0,64% | 2.029.657,00 |
| 03.04.2024 | 52,90 | 53,38 | 52,90 | 53,28 | 0,41% | 2.278.422,00 |
| 02.04.2024 | 53,04 | 53,13 | 52,93 | 53,06 | -0,88% | 1.761.209,00 |
| 01.04.2024 | 53,41 | 53,53 | 53,14 | 53,53 | 0,26% | 2.595.322,00 |
| 28.03.2024 | 53,28 | 53,49 | 53,28 | 53,39 | -0,06% | 779.433,00 |
| 27.03.2024 | 53,23 | 53,42 | 53,15 | 53,42 | 0,55% | 904.138,00 |
| 26.03.2024 | 53,31 | 53,33 | 53,13 | 53,13 | 0,04% | 551.645,00 |
| 25.03.2024 | 53,08 | 53,27 | 53,06 | 53,11 | -0,08% | 524.116,00 |
| 22.03.2024 | 53,26 | 53,32 | 53,12 | 53,15 | -0,45% | 564.075,00 |
| 21.03.2024 | 53,55 | 53,59 | 53,37 | 53,39 | 0,02% | 2.119.794,00 |
| 20.03.2024 | 52,82 | 53,43 | 52,77 | 53,38 | 1,10% | 751.795,00 |
| 19.03.2024 | 52,71 | 52,94 | 52,59 | 52,80 | -0,04% | 635.936,00 |
| 18.03.2024 | 52,98 | 53,02 | 52,77 | 52,82 | 0,04% | 605.535,00 |
| 15.03.2024 | 52,86 | 52,95 | 52,67 | 52,80 | -0,21% | 816.466,00 |
| 14.03.2024 | 53,27 | 53,27 | 52,70 | 52,91 | -0,62% | 1.823.060,00 |
| 13.03.2024 | 53,20 | 53,34 | 53,17 | 53,24 | -0,09% | 1.050.479,00 |
| 12.03.2024 | 52,99 | 53,29 | 52,80 | 53,29 | 0,89% | 1.094.677,00 |
| 11.03.2024 | 52,76 | 52,87 | 52,63 | 52,82 | -0,32% | 1.071.487,00 |
| 08.03.2024 | 53,31 | 53,38 | 52,90 | 52,99 | -0,28% | 1.259.133,00 |
| 07.03.2024 | 52,87 | 53,18 | 52,83 | 53,14 | 1,08% | 1.228.096,00 |
| 06.03.2024 | 52,55 | 52,75 | 52,47 | 52,57 | 1,23% | 959.519,00 |
| 05.03.2024 | 52,12 | 52,27 | 51,82 | 51,93 | -0,38% | 904.461,00 |
| 04.03.2024 | 52,13 | 52,23 | 52,09 | 52,13 | -0,25% | 837.155,00 |
| 01.03.2024 | 51,95 | 52,32 | 51,80 | 52,26 | 1,12% | 1.048.412,00 |
| 29.02.2024 | 51,83 | 51,92 | 51,51 | 51,68 | 0,21% | 1.844.405,00 |
| 28.02.2024 | 51,58 | 51,66 | 51,51 | 51,57 | -0,79% | 671.134,00 |
| 27.02.2024 | 51,93 | 52,04 | 51,90 | 51,98 | 0,19% | 503.559,00 |
| 26.02.2024 | 51,94 | 52,01 | 51,81 | 51,88 | -0,29% | 964.476,00 |
| 23.02.2024 | 52,07 | 52,10 | 51,92 | 52,03 | 0,13% | 350.908,00 |
| 22.02.2024 | 51,80 | 52,00 | 51,75 | 51,96 | 1,03% | 1.055.091,00 |
| 21.02.2024 | 51,36 | 51,45 | 51,21 | 51,43 | 0,10% | 985.491,00 |
| 20.02.2024 | 51,52 | 51,56 | 51,27 | 51,38 | 0,29% | 1.254.193,00 |
| 16.02.2024 | 51,19 | 51,43 | 51,08 | 51,23 | 0,18% | 1.442.052,00 |
| 15.02.2024 | 50,79 | 51,14 | 50,79 | 51,14 | 1,05% | 1.264.218,00 |
| 14.02.2024 | 50,34 | 50,63 | 50,34 | 50,61 | 1,26% | 1.361.968,00 |
| 13.02.2024 | 50,24 | 50,34 | 49,78 | 49,98 | -1,79% | 948.070,00 |
| 12.02.2024 | 50,64 | 51,05 | 50,64 | 50,89 | 0,39% | 893.657,00 |
| 09.02.2024 | 50,49 | 50,73 | 50,37 | 50,69 | 0,42% | 1.290.563,00 |
| 08.02.2024 | 50,49 | 50,55 | 50,36 | 50,48 | -0,34% | 906.047,00 |
| 07.02.2024 | 50,63 | 50,70 | 50,53 | 50,65 | 0,06% | 1.317.778,00 |
| 06.02.2024 | 50,34 | 50,65 | 50,25 | 50,62 | 1,12% | 631.084,00 |
| 05.02.2024 | 50,10 | 50,21 | 49,84 | 50,06 | -0,48% | 1.571.951,00 |
| 02.02.2024 | 50,30 | 50,35 | 50,09 | 50,30 | -0,69% | 1.368.010,00 |
| 01.02.2024 | 50,35 | 50,65 | 50,22 | 50,65 | 0,98% | 1.676.186,00 |
| 31.01.2024 | 50,55 | 50,72 | 50,07 | 50,16 | -0,57% | 2.178.195,00 |
| 30.01.2024 | 50,42 | 50,46 | 50,22 | 50,45 | -0,28% | 955.588,00 |
| 29.01.2024 | 50,37 | 50,64 | 50,25 | 50,59 | 0,46% | 2.052.380,00 |
| 26.01.2024 | 50,29 | 50,46 | 50,29 | 50,36 | 0,36% | 1.066.475,00 |
| 25.01.2024 | 50,21 | 50,22 | 49,96 | 50,18 | 0,20% | 1.233.484,00 |
| 24.01.2024 | 50,37 | 50,39 | 50,04 | 50,08 | 0,83% | 1.936.482,00 |
| 23.01.2024 | 49,48 | 49,71 | 49,46 | 49,67 | 0,06% | 1.687.971,00 |
| 22.01.2024 | 49,54 | 49,78 | 49,54 | 49,64 | -0,02% | 1.610.763,00 |
| 19.01.2024 | 49,32 | 49,67 | 49,18 | 49,65 | 0,53% | 1.821.107,00 |
| 18.01.2024 | 49,23 | 49,41 | 49,11 | 49,39 | 0,88% | 1.653.551,00 |
| 17.01.2024 | 48,82 | 48,99 | 48,68 | 48,96 | -1,21% | 2.438.481,00 |
| 16.01.2024 | 49,74 | 49,84 | 49,46 | 49,56 | -1,73% | 3.863.476,00 |
| 12.01.2024 | 50,65 | 50,77 | 50,39 | 50,43 | 0,32% | 1.396.506,00 |
| 11.01.2024 | 50,40 | 50,44 | 49,85 | 50,27 | 0,10% | 2.646.457,00 |
| 10.01.2024 | 50,20 | 50,29 | 50,11 | 50,22 | 0,36% | 936.202,00 |
| 09.01.2024 | 50,12 | 50,16 | 49,97 | 50,04 | -0,99% | 945.444,00 |
| 08.01.2024 | 50,08 | 50,58 | 50,08 | 50,54 | 0,66% | 3.065.207,00 |
| 05.01.2024 | 50,16 | 50,59 | 50,07 | 50,21 | 0,12% | 1.448.134,00 |
| 04.01.2024 | 50,02 | 50,39 | 50,02 | 50,15 | 0,12% | 1.164.456,00 |
| 03.01.2024 | 50,04 | 50,24 | 49,88 | 50,09 | -0,65% | 1.868.076,00 |
| 02.01.2024 | 50,29 | 50,66 | 50,29 | 50,42 | -1,21% | 1.855.577,00 |
| 29.12.2023 | 51,04 | 51,19 | 50,90 | 51,04 | 0,12% | 1.309.622,00 |
| 28.12.2023 | 51,13 | 51,27 | 50,98 | 50,98 | 0,00% | 899.001,00 |
| 27.12.2023 | 50,62 | 51,03 | 50,62 | 50,98 | 0,47% | 2.012.075,00 |
| 26.12.2023 | 50,46 | 51,05 | 50,46 | 50,74 | 0,57% | 1.062.178,00 |
| 22.12.2023 | 50,38 | 50,57 | 50,30 | 50,45 | -0,02% | 2.406.026,00 |
| 21.12.2023 | 50,20 | 50,46 | 50,09 | 50,46 | 1,69% | 1.821.368,00 |
| 20.12.2023 | 50,22 | 50,27 | 49,58 | 49,62 | -2,71% | 1.524.195,00 |
| 19.12.2023 | 50,79 | 51,00 | 50,78 | 51,00 | 0,99% | 1.655.655,00 |
| 18.12.2023 | 50,60 | 50,60 | 50,32 | 50,50 | 0,26% | 1.881.174,00 |
| 15.12.2023 | 50,66 | 50,74 | 50,37 | 50,37 | -0,90% | 1.560.266,00 |
| 14.12.2023 | 50,72 | 50,98 | 50,65 | 50,83 | 0,91% | 2.937.973,00 |
| 13.12.2023 | 49,63 | 50,38 | 49,40 | 50,37 | 1,41% | 2.154.763,00 |
| 12.12.2023 | 49,62 | 49,67 | 49,34 | 49,67 | 0,10% | 1.652.732,00 |
| 11.12.2023 | 49,38 | 49,64 | 49,38 | 49,62 | 0,28% | 2.686.395,00 |
| 08.12.2023 | 49,23 | 49,55 | 49,22 | 49,48 | 0,14% | 2.454.580,00 |
| 07.12.2023 | 49,33 | 49,49 | 49,12 | 49,41 | 0,45% | 1.701.415,00 |
| 06.12.2023 | 49,60 | 49,61 | 49,18 | 49,19 | 0,12% | 2.180.738,00 |
| 05.12.2023 | 49,10 | 49,25 | 49,00 | 49,13 | -0,39% | 1.518.002,00 |
| 04.12.2023 | 49,33 | 49,50 | 49,19 | 49,32 | -0,86% | 1.840.686,00 |