103,200$
-0,57%
Echtzeitkurs iShares MSCI ACWI ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI ACWI ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 113,93 | 115,62 | 113,58 | 115,51 | 1,82% | 2.877.592,00 |
| 23.04.2025 | 114,46 | 115,18 | 113,17 | 113,44 | 1,22% | 2.144.650,00 |
| 22.04.2025 | 110,78 | 112,57 | 110,78 | 112,07 | 2,25% | 5.348.997,00 |
| 21.04.2025 | 110,76 | 110,99 | 108,55 | 109,60 | -1,62% | 6.984.780,00 |
| 17.04.2025 | 111,78 | 112,33 | 111,00 | 111,40 | 0,42% | 2.470.702,00 |
| 16.04.2025 | 111,86 | 112,52 | 110,05 | 110,93 | -1,59% | 4.677.776,00 |
| 15.04.2025 | 112,97 | 113,62 | 112,55 | 112,72 | 0,06% | 2.828.757,00 |
| 14.04.2025 | 113,53 | 113,65 | 111,64 | 112,65 | 1,40% | 2.556.885,00 |
| 11.04.2025 | 109,02 | 111,84 | 108,87 | 111,10 | 1,69% | 5.281.643,00 |
| 10.04.2025 | 110,62 | 110,76 | 106,44 | 109,25 | -3,06% | 10.438.847,00 |
| 09.04.2025 | 103,09 | 113,17 | 102,92 | 112,70 | 8,79% | 10.941.667,00 |
| 08.04.2025 | 108,33 | 108,83 | 102,19 | 103,59 | -1,31% | 7.824.482,00 |
| 07.04.2025 | 102,79 | 108,74 | 101,25 | 104,97 | -0,97% | 10.798.223,00 |
| 04.04.2025 | 109,57 | 109,83 | 106,00 | 106,00 | -6,12% | 6.192.599,00 |
| 03.04.2025 | 114,10 | 114,74 | 112,76 | 112,91 | -3,82% | 3.714.921,00 |
| 02.04.2025 | 115,67 | 117,86 | 115,66 | 117,40 | 0,51% | 2.394.405,00 |
| 01.04.2025 | 116,13 | 117,12 | 115,46 | 116,80 | 0,35% | 2.637.395,00 |
| 31.03.2025 | 114,98 | 116,65 | 114,26 | 116,39 | 0,13% | 2.622.704,00 |
| 28.03.2025 | 117,83 | 117,95 | 116,07 | 116,24 | -1,72% | 2.029.628,00 |
| 27.03.2025 | 118,19 | 118,90 | 117,82 | 118,28 | -0,14% | 1.785.623,00 |
| 26.03.2025 | 119,53 | 119,75 | 118,16 | 118,45 | -1,10% | 1.724.082,00 |
| 25.03.2025 | 119,90 | 120,02 | 119,57 | 119,77 | 0,05% | 2.414.019,00 |
| 24.03.2025 | 119,07 | 119,71 | 118,90 | 119,71 | 1,47% | 3.691.632,00 |
| 21.03.2025 | 117,18 | 118,13 | 117,02 | 117,98 | -0,21% | 1.582.947,00 |
| 20.03.2025 | 117,63 | 118,86 | 117,54 | 118,23 | -0,42% | 2.272.500,00 |
| 19.03.2025 | 117,96 | 119,45 | 117,70 | 118,73 | 0,82% | 5.359.130,00 |
| 18.03.2025 | 118,19 | 118,35 | 117,31 | 117,77 | -0,72% | 2.009.654,00 |
| 17.03.2025 | 117,63 | 119,05 | 117,56 | 118,62 | 1,00% | 1.420.905,00 |
| 14.03.2025 | 116,14 | 117,63 | 116,12 | 117,45 | 1,99% | 1.630.750,00 |
| 13.03.2025 | 116,06 | 116,35 | 114,84 | 115,16 | -1,14% | 3.381.477,00 |
| 12.03.2025 | 116,81 | 117,07 | 115,46 | 116,49 | 0,60% | 6.023.814,00 |
| 11.03.2025 | 116,21 | 116,91 | 114,93 | 115,80 | -0,52% | 3.854.192,00 |
| 10.03.2025 | 117,63 | 118,03 | 115,40 | 116,41 | -2,59% | 3.143.282,00 |
| 07.03.2025 | 118,57 | 119,70 | 117,61 | 119,50 | 0,67% | 3.069.430,00 |
| 06.03.2025 | 119,36 | 120,19 | 118,28 | 118,70 | -1,54% | 2.602.038,00 |
| 05.03.2025 | 119,29 | 120,85 | 118,78 | 120,56 | 1,58% | 3.238.493,00 |
| 04.03.2025 | 118,87 | 120,21 | 117,39 | 118,68 | -0,73% | 2.477.094,00 |
| 03.03.2025 | 121,80 | 121,96 | 118,80 | 119,55 | -1,06% | 2.080.796,00 |
| 28.02.2025 | 119,45 | 120,90 | 118,90 | 120,83 | 0,97% | 3.213.119,00 |
| 27.02.2025 | 121,68 | 121,80 | 119,61 | 119,67 | -1,52% | 2.304.940,00 |
| 26.02.2025 | 121,92 | 122,48 | 121,09 | 121,52 | 0,19% | 1.515.330,00 |
| 25.02.2025 | 122,02 | 122,04 | 120,50 | 121,29 | -0,16% | 3.115.484,00 |
| 24.02.2025 | 122,40 | 122,56 | 121,31 | 121,48 | -0,53% | 3.654.242,00 |
| 21.02.2025 | 123,89 | 123,89 | 121,96 | 122,13 | -1,36% | 1.722.501,00 |
| 20.02.2025 | 123,98 | 124,05 | 123,20 | 123,81 | -0,14% | 1.265.241,00 |
| 19.02.2025 | 123,69 | 124,06 | 123,50 | 123,98 | -0,12% | 1.712.177,00 |
| 18.02.2025 | 123,85 | 124,15 | 123,66 | 124,13 | 0,41% | 1.465.604,00 |
| 14.02.2025 | 124,02 | 124,02 | 123,53 | 123,62 | -0,02% | 1.850.620,00 |
| 13.02.2025 | 122,71 | 123,64 | 122,27 | 123,64 | 1,16% | 1.946.812,00 |
| 12.02.2025 | 121,43 | 122,49 | 121,15 | 122,22 | -0,09% | 1.541.953,00 |
| 11.02.2025 | 121,95 | 122,49 | 121,76 | 122,33 | 0,02% | 2.912.840,00 |
| 10.02.2025 | 122,16 | 122,32 | 121,81 | 122,31 | 0,81% | 1.794.836,00 |
| 07.02.2025 | 122,57 | 122,76 | 121,23 | 121,33 | -0,80% | 2.692.703,00 |
| 06.02.2025 | 122,28 | 122,34 | 121,72 | 122,31 | 0,34% | 1.145.176,00 |
| 05.02.2025 | 121,43 | 121,94 | 120,95 | 121,89 | 0,49% | 2.394.535,00 |
| 04.02.2025 | 120,55 | 121,44 | 120,47 | 121,30 | 0,91% | 2.030.457,00 |
| 03.02.2025 | 119,38 | 120,68 | 118,92 | 120,21 | -0,81% | 3.330.882,00 |
| 31.01.2025 | 122,35 | 122,79 | 121,10 | 121,19 | -0,64% | 2.870.950,00 |
| 30.01.2025 | 121,66 | 122,41 | 121,42 | 121,97 | 0,77% | 2.623.069,00 |
| 29.01.2025 | 121,24 | 121,48 | 120,59 | 121,04 | -0,30% | 1.495.620,00 |
| 28.01.2025 | 120,70 | 121,55 | 120,25 | 121,40 | 0,66% | 1.527.653,00 |
| 27.01.2025 | 119,78 | 120,74 | 119,78 | 120,60 | -1,20% | 5.934.811,00 |
| 24.01.2025 | 122,30 | 122,48 | 121,87 | 122,06 | -0,01% | 1.253.126,00 |
| 23.01.2025 | 121,29 | 122,07 | 121,23 | 122,07 | 0,55% | 2.041.875,00 |
| 22.01.2025 | 121,69 | 121,70 | 121,31 | 121,40 | 0,36% | 2.224.141,00 |
| 21.01.2025 | 120,40 | 120,97 | 120,07 | 120,96 | 1,14% | 2.330.443,00 |
| 17.01.2025 | 119,43 | 119,87 | 119,25 | 119,60 | 0,85% | 1.391.095,00 |
| 16.01.2025 | 118,88 | 118,99 | 118,39 | 118,59 | 0,01% | 4.808.262,00 |
| 15.01.2025 | 118,37 | 118,82 | 118,05 | 118,58 | 1,63% | 2.159.974,00 |
| 14.01.2025 | 117,00 | 117,05 | 116,01 | 116,68 | 0,28% | 1.798.302,00 |
| 13.01.2025 | 115,28 | 116,37 | 115,05 | 116,35 | -0,02% | 2.217.538,00 |
| 10.01.2025 | 117,45 | 117,45 | 116,04 | 116,37 | -1,52% | 4.178.346,00 |
| 08.01.2025 | 117,80 | 118,38 | 117,43 | 118,17 | 0,01% | 2.782.663,00 |
| 07.01.2025 | 119,82 | 119,90 | 117,81 | 118,16 | -0,96% | 15.707.449,00 |
| 06.01.2025 | 119,53 | 120,10 | 119,03 | 119,31 | 0,69% | 3.330.934,00 |
| 03.01.2025 | 117,81 | 118,64 | 117,57 | 118,49 | 1,04% | 2.191.875,00 |
| 02.01.2025 | 118,01 | 118,36 | 116,64 | 117,27 | -0,20% | 4.057.045,00 |
| 31.12.2024 | 118,27 | 118,38 | 117,28 | 117,50 | -0,27% | 5.077.317,00 |
| 30.12.2024 | 117,91 | 118,42 | 117,23 | 117,82 | -1,02% | 2.461.728,00 |
| 27.12.2024 | 119,40 | 119,42 | 118,36 | 119,04 | -0,76% | 3.466.665,00 |
| 26.12.2024 | 119,50 | 120,19 | 119,42 | 119,95 | 0,08% | 1.489.216,00 |
| 24.12.2024 | 118,95 | 119,87 | 118,90 | 119,85 | 0,84% | 825.415,00 |
| 23.12.2024 | 117,90 | 118,95 | 117,55 | 118,85 | 0,62% | 3.194.654,00 |
| 20.12.2024 | 116,49 | 119,04 | 116,36 | 118,12 | 0,78% | 4.712.001,00 |
| 19.12.2024 | 118,22 | 118,42 | 117,16 | 117,20 | 0,01% | 4.804.786,00 |
| 18.12.2024 | 120,75 | 121,04 | 117,02 | 117,19 | -2,97% | 6.811.197,00 |
| 17.12.2024 | 120,84 | 120,99 | 120,55 | 120,78 | -1,25% | 5.852.244,00 |
| 16.12.2024 | 122,20 | 122,58 | 122,11 | 122,31 | 0,20% | 8.437.028,00 |
| 13.12.2024 | 122,50 | 122,62 | 121,79 | 122,06 | -0,11% | 2.132.625,00 |
| 12.12.2024 | 122,71 | 122,90 | 122,18 | 122,20 | -0,63% | 2.622.701,00 |
| 11.12.2024 | 122,71 | 123,13 | 122,63 | 122,97 | 0,71% | 3.039.733,00 |
| 10.12.2024 | 122,89 | 122,89 | 121,97 | 122,10 | -0,59% | 2.371.866,00 |
| 09.12.2024 | 123,56 | 123,58 | 122,74 | 122,83 | -0,24% | 4.113.700,00 |
| 06.12.2024 | 123,20 | 123,38 | 122,96 | 123,12 | 0,12% | 1.442.757,00 |
| 05.12.2024 | 122,99 | 123,27 | 122,68 | 122,97 | 0,06% | 2.185.864,00 |
| 04.12.2024 | 122,66 | 122,96 | 122,48 | 122,90 | 0,53% | 2.090.593,00 |
| 03.12.2024 | 122,11 | 122,34 | 121,87 | 122,25 | 0,18% | 1.195.842,00 |
| 02.12.2024 | 121,90 | 122,17 | 121,63 | 122,03 | 0,21% | 2.199.170,00 |
| 29.11.2024 | 121,09 | 121,92 | 121,00 | 121,77 | 0,68% | 1.756.635,00 |
| 27.11.2024 | 121,17 | 121,42 | 120,63 | 120,95 | -0,07% | 1.367.902,00 |