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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 150,39 | 151,42 | 150,21 | 150,90 | 1,34% | 3.021.738,00 |
| 16.04.2026 | 149,07 | 149,34 | 148,45 | 148,90 | 0,07% | 4.669.287,00 |
| 15.04.2026 | 148,00 | 148,86 | 147,89 | 148,80 | 0,47% | 2.763.479,00 |
| 14.04.2026 | 146,84 | 148,19 | 146,84 | 148,11 | 1,16% | 1.635.625,00 |
| 13.04.2026 | 144,33 | 146,44 | 144,25 | 146,41 | 0,94% | 8.912.519,00 |
| 10.04.2026 | 145,42 | 145,69 | 144,80 | 145,04 | -0,02% | 3.870.336,00 |
| 09.04.2026 | 144,17 | 145,38 | 143,67 | 145,07 | 0,31% | 1.766.355,00 |
| 08.04.2026 | 145,08 | 145,43 | 143,73 | 144,62 | 3,15% | 3.983.642,00 |
| 07.04.2026 | 139,64 | 140,28 | 138,35 | 140,20 | 0,04% | 3.498.435,00 |
| 06.04.2026 | 139,72 | 140,40 | 139,52 | 140,15 | 0,51% | 2.980.562,00 |
| 02.04.2026 | 137,23 | 139,97 | 137,07 | 139,44 | -0,16% | 3.515.843,00 |
| 01.04.2026 | 139,54 | 140,49 | 139,24 | 139,67 | 0,94% | 7.240.332,00 |
| 31.03.2026 | 135,73 | 138,52 | 135,45 | 138,37 | 3,11% | 9.946.282,00 |
| 30.03.2026 | 135,76 | 135,87 | 133,65 | 134,19 | -0,27% | 4.458.558,00 |
| 27.03.2026 | 135,99 | 136,12 | 134,26 | 134,55 | -1,34% | 3.699.422,00 |
| 26.03.2026 | 137,89 | 138,67 | 136,31 | 136,38 | -2,12% | 6.633.230,00 |
| 25.03.2026 | 139,47 | 140,03 | 138,68 | 139,34 | 0,94% | 4.464.716,00 |
| 24.03.2026 | 137,47 | 138,86 | 137,18 | 138,04 | -0,55% | 6.268.563,00 |
| 23.03.2026 | 138,72 | 140,27 | 138,10 | 138,81 | 1,66% | 7.483.114,00 |
| 20.03.2026 | 139,02 | 139,03 | 135,85 | 136,54 | -2,04% | 4.892.847,00 |
| 19.03.2026 | 138,16 | 140,04 | 137,91 | 139,38 | -0,24% | 5.815.998,00 |
| 18.03.2026 | 141,25 | 141,56 | 139,68 | 139,71 | -1,53% | 3.895.518,00 |
| 17.03.2026 | 142,56 | 142,69 | 141,76 | 141,88 | 0,28% | 3.908.014,00 |
| 16.03.2026 | 141,06 | 142,07 | 140,89 | 141,48 | 1,39% | 3.359.394,00 |
| 13.03.2026 | 141,13 | 141,84 | 139,30 | 139,54 | -0,65% | 5.931.957,00 |
| 12.03.2026 | 141,79 | 141,79 | 140,41 | 140,45 | -1,74% | 14.277.245,00 |
| 11.03.2026 | 142,86 | 143,65 | 142,19 | 142,94 | -0,08% | 5.533.878,00 |
| 10.03.2026 | 143,40 | 144,81 | 142,63 | 143,05 | 0,00% | 8.119.356,00 |
| 09.03.2026 | 140,33 | 143,49 | 139,25 | 143,05 | 0,97% | 8.961.128,00 |
| 06.03.2026 | 141,24 | 142,44 | 140,64 | 141,68 | -1,14% | 9.363.633,00 |
| 05.03.2026 | 143,65 | 144,52 | 142,07 | 143,32 | -1,16% | 12.929.289,00 |
| 04.03.2026 | 144,07 | 145,35 | 143,68 | 145,00 | 0,92% | 7.786.721,00 |
| 03.03.2026 | 142,29 | 144,28 | 140,99 | 143,68 | -1,96% | 17.218.923,00 |
| 02.03.2026 | 145,14 | 147,06 | 144,96 | 146,55 | -0,56% | 8.735.102,00 |
| 27.02.2026 | 147,01 | 147,62 | 146,69 | 147,38 | -0,39% | 7.563.127,00 |
| 26.02.2026 | 148,48 | 148,60 | 146,88 | 147,95 | -0,47% | 5.548.571,00 |
| 25.02.2026 | 148,17 | 148,75 | 147,97 | 148,65 | 0,90% | 4.492.158,00 |
| 24.02.2026 | 146,29 | 147,54 | 145,92 | 147,33 | 0,73% | 4.872.344,00 |
| 23.02.2026 | 147,08 | 147,73 | 145,84 | 146,26 | -0,93% | 6.819.917,00 |
| 20.02.2026 | 146,00 | 147,67 | 145,87 | 147,63 | 0,88% | 9.126.706,00 |
| 19.02.2026 | 145,80 | 146,40 | 145,64 | 146,34 | -0,20% | 4.351.093,00 |
| 18.02.2026 | 146,34 | 147,29 | 146,05 | 146,63 | 0,43% | 4.214.094,00 |
| 17.02.2026 | 145,28 | 146,36 | 144,38 | 146,00 | 0,04% | 6.739.491,00 |
| 13.02.2026 | 145,61 | 146,61 | 144,77 | 145,94 | 0,20% | 11.700.286,00 |
| 12.02.2026 | 148,30 | 148,37 | 145,53 | 145,65 | -1,39% | 10.575.864,00 |
| 11.02.2026 | 148,25 | 148,41 | 146,88 | 147,71 | 0,27% | 7.414.942,00 |
| 10.02.2026 | 147,82 | 148,01 | 147,24 | 147,31 | -0,07% | 6.799.625,00 |
| 09.02.2026 | 146,28 | 147,68 | 146,04 | 147,41 | 0,77% | 3.577.703,00 |
| 06.02.2026 | 144,46 | 146,47 | 144,42 | 146,28 | 2,14% | 4.312.246,00 |
| 05.02.2026 | 143,80 | 144,54 | 142,92 | 143,21 | -1,23% | 4.062.635,00 |
| 04.02.2026 | 146,15 | 146,25 | 144,17 | 144,99 | -0,38% | 6.793.485,00 |
| 03.02.2026 | 146,48 | 146,64 | 144,36 | 145,54 | -0,53% | 4.627.983,00 |
| 02.02.2026 | 145,13 | 146,57 | 145,05 | 146,31 | 0,56% | 4.847.447,00 |
| 30.01.2026 | 146,11 | 146,43 | 144,72 | 145,50 | -0,82% | 6.876.179,00 |
| 29.01.2026 | 147,39 | 147,43 | 144,85 | 146,70 | -0,10% | 4.339.040,00 |
| 28.01.2026 | 147,25 | 147,31 | 146,39 | 146,84 | -0,15% | 4.428.890,00 |
| 27.01.2026 | 146,45 | 147,16 | 146,44 | 147,06 | 0,92% | 3.690.909,00 |
| 26.01.2026 | 145,32 | 146,13 | 145,32 | 145,72 | 0,39% | 3.018.852,00 |
| 23.01.2026 | 144,63 | 145,25 | 144,38 | 145,16 | 0,24% | 3.350.458,00 |
| 22.01.2026 | 144,95 | 145,17 | 144,38 | 144,81 | 0,56% | 2.681.453,00 |
| 21.01.2026 | 142,88 | 144,63 | 142,57 | 144,01 | 1,16% | 5.535.107,00 |
| 20.01.2026 | 142,84 | 143,66 | 142,21 | 142,36 | -1,82% | 4.322.402,00 |
| 16.01.2026 | 145,26 | 145,30 | 144,52 | 145,00 | 0,00% | 2.625.126,00 |
| 15.01.2026 | 145,47 | 145,63 | 144,88 | 145,00 | 0,20% | 3.457.899,00 |
| 14.01.2026 | 144,72 | 144,79 | 143,95 | 144,71 | -0,12% | 3.001.795,00 |
| 13.01.2026 | 145,30 | 145,40 | 144,53 | 144,89 | -0,34% | 4.752.350,00 |
| 12.01.2026 | 144,63 | 145,48 | 144,43 | 145,38 | 0,44% | 2.887.035,00 |
| 09.01.2026 | 144,09 | 144,97 | 143,87 | 144,75 | 0,68% | 2.359.063,00 |
| 08.01.2026 | 143,61 | 143,91 | 143,31 | 143,77 | -0,03% | 7.426.137,00 |
| 07.01.2026 | 144,23 | 144,49 | 143,73 | 143,81 | -0,37% | 2.909.523,00 |
| 06.01.2026 | 143,83 | 144,47 | 143,80 | 144,35 | 0,47% | 3.321.303,00 |
| 05.01.2026 | 143,09 | 144,70 | 142,99 | 143,68 | 0,84% | 7.924.064,00 |
| 02.01.2026 | 142,77 | 142,95 | 141,49 | 142,49 | 0,71% | 5.218.796,00 |
| 31.12.2025 | 142,55 | 142,90 | 141,48 | 141,49 | -0,65% | 4.232.758,00 |
| 30.12.2025 | 142,49 | 142,75 | 142,33 | 142,41 | 0,00% | 2.691.396,00 |
| 29.12.2025 | 142,25 | 142,67 | 142,05 | 142,41 | -0,34% | 2.902.510,00 |
| 26.12.2025 | 142,80 | 143,04 | 142,68 | 142,90 | 0,13% | 2.068.559,00 |
| 24.12.2025 | 142,50 | 142,86 | 142,36 | 142,71 | 0,18% | 1.780.845,00 |
| 23.12.2025 | 141,77 | 142,49 | 141,67 | 142,46 | 0,51% | 2.152.306,00 |
| 22.12.2025 | 141,26 | 141,85 | 141,26 | 141,74 | 0,59% | 3.352.818,00 |
| 19.12.2025 | 140,33 | 141,14 | 140,20 | 140,91 | 0,86% | 2.607.100,00 |
| 18.12.2025 | 139,95 | 140,53 | 139,44 | 139,71 | 0,83% | 4.226.880,00 |
| 17.12.2025 | 140,07 | 140,24 | 138,51 | 138,56 | -1,02% | 3.601.397,00 |
| 16.12.2025 | 140,02 | 140,50 | 139,33 | 139,99 | -1,28% | 2.664.057,00 |
| 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 |