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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 142,59 | 142,75 | 141,54 | 141,80 | 0,02% | 2.818.853,00 |
| 12.12.2025 | 143,14 | 143,24 | 141,27 | 141,77 | -0,98% | 9.587.306,00 |
| 11.12.2025 | 142,42 | 143,23 | 141,96 | 143,18 | 0,27% | 3.394.992,00 |
| 10.12.2025 | 141,60 | 143,07 | 141,46 | 142,80 | 0,81% | 3.293.563,00 |
| 09.12.2025 | 141,73 | 142,07 | 141,54 | 141,65 | -0,08% | 2.184.282,00 |
| 08.12.2025 | 142,32 | 142,32 | 141,39 | 141,76 | -0,24% | 1.880.302,00 |
| 05.12.2025 | 142,32 | 142,77 | 141,96 | 142,10 | 0,09% | 9.197.198,00 |
| 04.12.2025 | 142,02 | 142,08 | 141,40 | 141,97 | 0,20% | 3.013.609,00 |
| 03.12.2025 | 141,09 | 141,81 | 140,85 | 141,68 | 0,38% | 3.339.562,00 |
| 02.12.2025 | 141,26 | 141,44 | 140,65 | 141,15 | 0,22% | 3.396.106,00 |
| 01.12.2025 | 140,55 | 141,38 | 140,55 | 140,84 | -0,45% | 3.559.804,00 |
| 28.11.2025 | 140,92 | 141,53 | 140,85 | 141,47 | 0,50% | 2.465.765,00 |
| 26.11.2025 | 140,15 | 141,10 | 140,10 | 140,77 | 0,82% | 2.507.994,00 |
| 25.11.2025 | 138,60 | 139,77 | 137,73 | 139,62 | 0,91% | 4.440.973,00 |
| 24.11.2025 | 137,44 | 138,61 | 137,14 | 138,36 | 1,11% | 3.684.579,00 |
| 21.11.2025 | 136,00 | 137,79 | 135,23 | 136,84 | 0,99% | 7.666.258,00 |
| 20.11.2025 | 139,49 | 139,76 | 135,44 | 135,50 | -1,51% | 6.041.291,00 |
| 19.11.2025 | 137,39 | 138,77 | 136,85 | 137,58 | 0,14% | 3.049.046,00 |
| 18.11.2025 | 137,60 | 138,57 | 136,50 | 137,39 | -0,86% | 5.636.452,00 |
| 17.11.2025 | 139,38 | 140,12 | 137,73 | 138,58 | -1,07% | 4.779.870,00 |
| 14.11.2025 | 138,83 | 140,75 | 138,48 | 140,08 | -0,05% | 4.763.787,00 |
| 13.11.2025 | 141,72 | 141,92 | 139,88 | 140,15 | -1,53% | 3.793.373,00 |
| 12.11.2025 | 142,37 | 142,48 | 141,95 | 142,33 | 0,20% | 3.119.178,00 |
| 11.11.2025 | 141,37 | 142,18 | 141,34 | 142,05 | 0,33% | 1.579.165,00 |
| 10.11.2025 | 140,67 | 141,73 | 140,40 | 141,58 | 1,46% | 2.521.441,00 |
| 07.11.2025 | 138,90 | 139,57 | 137,63 | 139,54 | 0,14% | 5.357.719,00 |
| 06.11.2025 | 140,38 | 140,59 | 139,00 | 139,34 | -0,87% | 4.712.974,00 |
| 05.11.2025 | 139,82 | 141,07 | 139,79 | 140,56 | 0,46% | 2.888.073,00 |
| 04.11.2025 | 140,06 | 140,85 | 139,76 | 139,91 | -1,28% | 3.651.973,00 |
| 03.11.2025 | 142,12 | 142,12 | 141,02 | 141,72 | 0,22% | 3.650.463,00 |
| 31.10.2025 | 141,61 | 141,89 | 140,82 | 141,41 | 0,17% | 3.685.945,00 |
| 30.10.2025 | 141,52 | 142,11 | 141,16 | 141,17 | -0,98% | 4.218.581,00 |
| 29.10.2025 | 143,00 | 143,05 | 141,63 | 142,56 | 0,01% | 4.621.063,00 |
| 28.10.2025 | 142,37 | 142,90 | 142,20 | 142,55 | 0,15% | 2.245.002,00 |
| 27.10.2025 | 141,83 | 142,41 | 141,83 | 142,34 | 1,05% | 2.008.567,00 |
| 24.10.2025 | 140,68 | 141,63 | 140,64 | 140,86 | 0,65% | 3.129.528,00 |
| 23.10.2025 | 139,41 | 140,19 | 139,18 | 139,95 | 0,64% | 2.042.455,00 |
| 22.10.2025 | 139,82 | 139,83 | 138,29 | 139,06 | -0,39% | 1.787.359,00 |
| 21.10.2025 | 139,63 | 140,02 | 138,41 | 139,61 | -0,29% | 1.417.441,00 |
| 20.10.2025 | 139,41 | 140,39 | 139,29 | 140,02 | 1,00% | 1.959.818,00 |
| 17.10.2025 | 137,68 | 138,83 | 137,48 | 138,63 | 0,40% | 3.000.205,00 |
| 16.10.2025 | 139,13 | 139,44 | 137,48 | 138,08 | -0,35% | 6.639.574,00 |
| 15.10.2025 | 138,83 | 139,37 | 137,44 | 138,56 | 0,64% | 4.040.818,00 |
| 14.10.2025 | 136,50 | 138,39 | 135,99 | 137,68 | -0,10% | 3.189.578,00 |
| 13.10.2025 | 137,23 | 138,10 | 137,14 | 137,82 | 1,55% | 1.550.341,00 |
| 10.10.2025 | 139,35 | 139,66 | 135,70 | 135,71 | -2,61% | 2.873.373,00 |
| 09.10.2025 | 139,98 | 140,18 | 139,01 | 139,35 | -0,49% | 2.724.210,00 |
| 08.10.2025 | 139,50 | 140,05 | 139,40 | 140,03 | 0,59% | 2.837.141,00 |
| 07.10.2025 | 140,23 | 140,23 | 137,89 | 139,21 | -0,60% | 1.473.394,00 |
| 06.10.2025 | 140,04 | 140,24 | 139,67 | 140,05 | 0,57% | 3.492.284,00 |
| 02.10.2025 | 139,40 | 139,57 | 138,64 | 139,26 | 0,23% | 2.031.449,00 |
| 01.10.2025 | 138,11 | 139,10 | 138,10 | 138,94 | 0,51% | 2.748.863,00 |
| 30.09.2025 | 137,77 | 139,29 | 137,52 | 138,24 | 0,41% | 6.330.285,00 |
| 29.09.2025 | 138,03 | 139,18 | 137,58 | 137,68 | 0,25% | 2.861.493,00 |
| 26.09.2025 | 136,90 | 137,35 | 136,60 | 137,34 | 0,53% | 2.429.580,00 |
| 25.09.2025 | 136,61 | 136,85 | 135,94 | 136,62 | -0,50% | 4.678.455,00 |
| 24.09.2025 | 137,86 | 137,97 | 137,06 | 137,30 | -0,43% | 3.343.956,00 |
| 23.09.2025 | 138,61 | 138,66 | 137,36 | 137,89 | -0,38% | 1.646.162,00 |
| 22.09.2025 | 137,68 | 138,51 | 137,58 | 138,41 | 0,47% | 2.233.860,00 |
| 19.09.2025 | 137,55 | 138,43 | 137,29 | 137,76 | 0,16% | 1.461.574,00 |
| 18.09.2025 | 137,27 | 137,86 | 136,97 | 137,54 | 0,42% | 2.778.051,00 |
| 17.09.2025 | 137,21 | 137,61 | 136,08 | 136,97 | -0,09% | 3.275.022,00 |
| 16.09.2025 | 137,40 | 137,41 | 136,82 | 137,10 | -0,10% | 1.915.946,00 |
| 15.09.2025 | 137,10 | 137,24 | 136,83 | 137,24 | 0,65% | 4.916.315,00 |
| 12.09.2025 | 136,30 | 136,69 | 134,99 | 136,35 | -0,15% | 2.009.579,00 |
| 11.09.2025 | 135,82 | 136,62 | 135,68 | 136,55 | 0,98% | 2.543.562,00 |
| 10.09.2025 | 135,36 | 135,74 | 134,97 | 135,22 | 0,22% | 1.989.234,00 |
| 09.09.2025 | 134,55 | 135,00 | 134,38 | 134,92 | 0,15% | 2.261.044,00 |
| 08.09.2025 | 134,62 | 134,79 | 134,33 | 134,72 | 0,48% | 1.909.246,00 |
| 05.09.2025 | 134,76 | 134,97 | 133,30 | 134,07 | 0,09% | 3.009.869,00 |
| 04.09.2025 | 133,00 | 133,99 | 132,94 | 133,95 | 0,67% | 2.335.204,00 |
| 03.09.2025 | 133,00 | 133,15 | 132,50 | 133,06 | 0,42% | 2.524.267,00 |
| 02.09.2025 | 131,93 | 132,54 | 131,52 | 132,50 | -0,70% | 3.176.988,00 |
| 29.08.2025 | 133,86 | 133,89 | 133,12 | 133,44 | -0,58% | 2.163.183,00 |
| 28.08.2025 | 134,04 | 134,28 | 133,62 | 134,22 | 0,40% | 2.607.546,00 |
| 27.08.2025 | 133,25 | 133,80 | 133,22 | 133,68 | 0,04% | 1.433.196,00 |
| 26.08.2025 | 133,07 | 133,71 | 133,07 | 133,63 | 0,21% | 2.003.068,00 |
| 25.08.2025 | 133,94 | 134,02 | 133,32 | 133,35 | -0,65% | 1.989.721,00 |
| 22.08.2025 | 132,46 | 134,38 | 132,46 | 134,22 | 1,65% | 3.233.978,00 |
| 21.08.2025 | 132,03 | 132,48 | 131,76 | 132,04 | -0,38% | 3.120.844,00 |
| 20.08.2025 | 132,67 | 132,81 | 131,73 | 132,55 | -0,11% | 5.245.920,00 |
| 19.08.2025 | 133,43 | 133,56 | 132,53 | 132,70 | -0,53% | 3.042.044,00 |
| 18.08.2025 | 133,20 | 133,44 | 133,09 | 133,41 | 0,02% | 4.695.354,00 |
| 15.08.2025 | 133,67 | 133,69 | 133,16 | 133,38 | 0,02% | 1.600.101,00 |
| 14.08.2025 | 133,13 | 133,47 | 132,89 | 133,35 | -0,16% | 2.425.652,00 |
| 13.08.2025 | 133,46 | 133,74 | 129,82 | 133,56 | 0,46% | 2.073.359,00 |
| 12.08.2025 | 132,06 | 132,99 | 131,85 | 132,95 | 1,09% | 2.543.774,00 |
| 11.08.2025 | 131,80 | 132,03 | 131,30 | 131,51 | -0,27% | 3.199.916,00 |
| 08.08.2025 | 131,41 | 131,97 | 131,31 | 131,86 | 0,59% | 2.377.537,00 |
| 07.08.2025 | 131,70 | 131,83 | 130,46 | 131,09 | 0,24% | 2.708.859,00 |
| 06.08.2025 | 130,20 | 130,91 | 129,99 | 130,78 | 0,75% | 2.940.417,00 |
| 05.08.2025 | 130,40 | 130,58 | 129,55 | 129,81 | -0,28% | 2.038.132,00 |
| 04.08.2025 | 129,21 | 130,19 | 129,21 | 130,17 | 1,44% | 5.822.077,00 |
| 01.08.2025 | 129,13 | 129,13 | 127,77 | 128,32 | -1,26% | 8.378.944,00 |
| 31.07.2025 | 131,09 | 131,21 | 129,74 | 129,96 | -0,50% | 5.994.447,00 |
| 30.07.2025 | 131,03 | 131,34 | 130,10 | 130,61 | -0,34% | 4.467.970,00 |
| 29.07.2025 | 131,45 | 131,57 | 130,88 | 131,05 | -0,18% | 2.139.612,00 |
| 28.07.2025 | 131,62 | 131,63 | 131,05 | 131,29 | -0,45% | 1.965.324,00 |
| 25.07.2025 | 131,43 | 131,96 | 131,35 | 131,88 | 0,19% | 1.488.201,00 |
| 24.07.2025 | 131,80 | 131,95 | 131,60 | 131,63 | -0,20% | 1.663.478,00 |