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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 106,96 | 107,42 | 106,09 | 107,26 | 1,25% | 2.099.809,00 |
| 01.05.2024 | 106,22 | 107,46 | 105,80 | 105,94 | -0,26% | 2.208.160,00 |
| 30.04.2024 | 107,45 | 107,66 | 106,22 | 106,22 | -1,51% | 2.360.985,00 |
| 29.04.2024 | 107,74 | 107,93 | 107,37 | 107,85 | 0,44% | 1.799.754,00 |
| 26.04.2024 | 107,03 | 107,61 | 106,92 | 107,38 | 0,93% | 2.381.320,00 |
| 25.04.2024 | 105,38 | 106,55 | 105,11 | 106,39 | -0,31% | 2.621.168,00 |
| 24.04.2024 | 107,05 | 107,13 | 106,27 | 106,72 | -0,06% | 2.191.910,00 |
| 23.04.2024 | 105,94 | 106,90 | 105,90 | 106,78 | 1,12% | 2.936.805,00 |
| 22.04.2024 | 105,05 | 106,06 | 104,78 | 105,60 | 1,01% | 2.442.694,00 |
| 19.04.2024 | 105,08 | 105,39 | 104,29 | 104,54 | -0,62% | 4.029.641,00 |
| 18.04.2024 | 105,52 | 106,04 | 104,99 | 105,19 | -0,14% | 1.116.597,00 |
| 17.04.2024 | 106,28 | 106,31 | 104,99 | 105,34 | -0,37% | 2.289.840,00 |
| 16.04.2024 | 105,91 | 106,29 | 105,43 | 105,73 | -0,53% | 2.512.394,00 |
| 15.04.2024 | 108,26 | 108,29 | 106,08 | 106,29 | -0,97% | 5.107.734,00 |
| 12.04.2024 | 108,09 | 108,41 | 107,03 | 107,33 | -1,54% | 3.319.529,00 |
| 11.04.2024 | 108,70 | 109,24 | 107,90 | 109,01 | 0,59% | 1.702.100,00 |
| 10.04.2024 | 108,28 | 108,80 | 107,94 | 108,37 | -1,14% | 7.321.588,00 |
| 09.04.2024 | 109,93 | 109,97 | 108,77 | 109,62 | 0,15% | 1.983.555,00 |
| 08.04.2024 | 109,54 | 109,69 | 109,32 | 109,46 | 0,21% | 1.934.940,00 |
| 05.04.2024 | 108,55 | 109,57 | 108,40 | 109,23 | 0,78% | 4.344.740,00 |
| 04.04.2024 | 110,45 | 110,45 | 108,31 | 108,38 | -1,00% | 2.584.231,00 |
| 03.04.2024 | 109,04 | 109,76 | 109,02 | 109,48 | 0,24% | 2.473.633,00 |
| 02.04.2024 | 109,05 | 109,26 | 108,87 | 109,22 | -0,59% | 1.836.440,00 |
| 01.04.2024 | 110,24 | 110,38 | 109,63 | 109,87 | -0,24% | 1.857.240,00 |
| 28.03.2024 | 110,10 | 110,35 | 110,06 | 110,13 | -0,02% | 986.253,00 |
| 27.03.2024 | 109,86 | 110,15 | 109,50 | 110,15 | 0,73% | 1.268.460,00 |
| 26.03.2024 | 109,81 | 109,89 | 109,33 | 109,35 | -0,14% | 1.940.302,00 |
| 25.03.2024 | 109,45 | 109,73 | 109,43 | 109,50 | -0,20% | 871.625,00 |
| 22.03.2024 | 109,90 | 109,97 | 109,64 | 109,72 | -0,24% | 1.712.019,00 |
| 21.03.2024 | 110,26 | 110,37 | 109,94 | 109,98 | 0,22% | 4.229.439,00 |
| 20.03.2024 | 108,68 | 109,78 | 108,57 | 109,74 | 1,01% | 2.954.145,00 |
| 19.03.2024 | 108,07 | 108,73 | 107,84 | 108,64 | 0,35% | 3.857.978,00 |
| 18.03.2024 | 108,54 | 108,66 | 108,19 | 108,26 | 0,41% | 1.913.207,00 |
| 15.03.2024 | 107,97 | 108,20 | 107,55 | 107,82 | -0,51% | 2.241.037,00 |
| 14.03.2024 | 108,95 | 108,95 | 107,80 | 108,37 | -0,40% | 3.938.852,00 |
| 13.03.2024 | 108,88 | 109,06 | 108,56 | 108,80 | -0,13% | 2.082.853,00 |
| 12.03.2024 | 108,31 | 109,00 | 107,77 | 108,94 | 1,01% | 2.195.749,00 |
| 11.03.2024 | 107,70 | 107,96 | 107,35 | 107,85 | -0,20% | 1.490.713,00 |
| 08.03.2024 | 108,82 | 109,22 | 107,90 | 108,07 | -0,49% | 3.063.138,00 |
| 07.03.2024 | 108,14 | 108,75 | 107,99 | 108,60 | 1,04% | 2.188.002,00 |
| 06.03.2024 | 107,64 | 107,91 | 107,23 | 107,48 | 0,78% | 2.515.407,00 |
| 05.03.2024 | 107,20 | 107,37 | 106,24 | 106,65 | -0,81% | 3.913.622,00 |
| 04.03.2024 | 107,53 | 107,83 | 107,44 | 107,52 | -0,15% | 3.548.222,00 |
| 01.03.2024 | 106,92 | 107,75 | 106,74 | 107,68 | 0,97% | 3.603.706,00 |
| 29.02.2024 | 106,73 | 106,85 | 106,10 | 106,65 | 0,39% | 4.878.171,00 |
| 28.02.2024 | 106,21 | 106,39 | 106,09 | 106,24 | -0,42% | 4.609.128,00 |
| 27.02.2024 | 106,53 | 106,72 | 106,35 | 106,69 | 0,20% | 5.568.270,00 |
| 26.02.2024 | 106,76 | 106,86 | 106,40 | 106,48 | -0,27% | 2.002.277,00 |
| 23.02.2024 | 106,95 | 107,11 | 106,59 | 106,77 | 0,04% | 1.867.908,00 |
| 22.02.2024 | 106,08 | 106,88 | 106,03 | 106,73 | 1,72% | 4.529.881,00 |
| 21.02.2024 | 104,65 | 104,94 | 104,29 | 104,92 | 0,03% | 4.078.001,00 |
| 20.02.2024 | 105,16 | 105,25 | 104,48 | 104,89 | -0,29% | 3.328.519,00 |
| 16.02.2024 | 105,47 | 105,76 | 104,96 | 105,19 | -0,25% | 2.704.634,00 |
| 15.02.2024 | 104,84 | 105,47 | 104,81 | 105,45 | 0,80% | 3.224.900,00 |
| 14.02.2024 | 104,16 | 104,68 | 103,84 | 104,61 | 1,10% | 2.691.586,00 |
| 13.02.2024 | 103,69 | 103,93 | 102,90 | 103,47 | -1,59% | 3.387.225,00 |
| 12.02.2024 | 104,95 | 105,56 | 104,95 | 105,14 | 0,12% | 3.071.677,00 |
| 09.02.2024 | 104,58 | 105,07 | 104,50 | 105,01 | 0,54% | 3.663.846,00 |
| 08.02.2024 | 104,43 | 104,51 | 104,21 | 104,45 | -0,02% | 4.335.441,00 |
| 07.02.2024 | 104,12 | 104,56 | 104,06 | 104,47 | 0,51% | 2.348.402,00 |
| 06.02.2024 | 103,63 | 103,94 | 103,49 | 103,94 | 0,58% | 5.034.244,00 |
| 05.02.2024 | 103,47 | 103,62 | 102,82 | 103,34 | -0,39% | 3.258.377,00 |
| 02.02.2024 | 103,12 | 103,99 | 102,97 | 103,74 | 0,41% | 5.939.774,00 |
| 01.02.2024 | 102,39 | 103,32 | 102,24 | 103,32 | 1,24% | 11.843.651,00 |
| 31.01.2024 | 103,10 | 103,31 | 102,03 | 102,05 | -1,30% | 7.040.962,00 |
| 30.01.2024 | 103,30 | 103,50 | 103,16 | 103,39 | -0,16% | 2.354.422,00 |
| 29.01.2024 | 102,90 | 103,61 | 102,77 | 103,56 | 0,66% | 5.161.172,00 |
| 26.01.2024 | 102,90 | 103,13 | 102,70 | 102,88 | 0,09% | 4.609.914,00 |
| 25.01.2024 | 102,76 | 102,80 | 102,30 | 102,79 | 0,40% | 4.227.717,00 |
| 24.01.2024 | 102,95 | 103,07 | 102,32 | 102,38 | 0,33% | 5.796.808,00 |
| 23.01.2024 | 101,82 | 102,07 | 101,59 | 102,04 | 0,21% | 12.402.428,00 |
| 22.01.2024 | 101,87 | 102,15 | 101,68 | 101,83 | 0,16% | 17.480.878,00 |
| 19.01.2024 | 100,81 | 101,69 | 100,56 | 101,67 | 1,00% | 3.887.683,00 |
| 18.01.2024 | 100,15 | 100,72 | 99,89 | 100,66 | 0,87% | 5.332.170,00 |
| 17.01.2024 | 99,59 | 99,83 | 99,26 | 99,79 | -0,77% | 13.827.175,00 |
| 16.01.2024 | 100,79 | 100,98 | 100,23 | 100,56 | -0,88% | 5.238.506,00 |
| 12.01.2024 | 101,72 | 101,97 | 101,27 | 101,45 | 0,21% | 3.336.076,00 |
| 11.01.2024 | 101,47 | 101,63 | 100,41 | 101,24 | -0,05% | 5.915.959,00 |
| 10.01.2024 | 100,92 | 101,44 | 100,83 | 101,29 | 0,47% | 7.878.564,00 |
| 09.01.2024 | 100,48 | 101,03 | 100,41 | 100,82 | -0,45% | 4.043.618,00 |
| 08.01.2024 | 100,11 | 101,29 | 100,08 | 101,28 | 1,20% | 7.516.590,00 |
| 05.01.2024 | 99,97 | 100,73 | 99,86 | 100,08 | 0,09% | 3.524.066,00 |
| 04.01.2024 | 99,98 | 100,62 | 99,92 | 99,99 | -0,11% | 2.676.971,00 |
| 03.01.2024 | 100,27 | 100,54 | 99,94 | 100,10 | -0,79% | 3.666.781,00 |
| 02.01.2024 | 101,01 | 101,23 | 100,59 | 100,90 | -0,85% | 4.067.052,00 |
| 29.12.2023 | 101,97 | 102,15 | 101,48 | 101,77 | -0,19% | 3.341.473,00 |
| 28.12.2023 | 102,13 | 102,28 | 101,91 | 101,96 | 0,00% | 3.909.054,00 |
| 27.12.2023 | 101,72 | 102,03 | 101,60 | 101,96 | 0,29% | 3.905.952,00 |
| 26.12.2023 | 101,40 | 101,84 | 101,30 | 101,67 | 0,48% | 3.021.323,00 |
| 22.12.2023 | 101,15 | 101,47 | 100,80 | 101,18 | 0,15% | 3.519.997,00 |
| 21.12.2023 | 100,60 | 101,07 | 100,27 | 101,03 | 1,25% | 4.268.546,00 |
| 20.12.2023 | 101,03 | 101,35 | 99,76 | 99,78 | -2,32% | 8.277.208,00 |
| 19.12.2023 | 101,74 | 102,17 | 101,67 | 102,15 | 0,72% | 8.803.807,00 |
| 18.12.2023 | 101,34 | 101,56 | 101,16 | 101,42 | 0,45% | 2.490.305,00 |
| 15.12.2023 | 101,25 | 101,40 | 100,89 | 100,97 | -0,42% | 2.759.192,00 |
| 14.12.2023 | 101,33 | 101,69 | 100,89 | 101,40 | 0,65% | 3.648.603,00 |
| 13.12.2023 | 99,47 | 100,80 | 99,18 | 100,75 | 1,38% | 6.968.941,00 |
| 12.12.2023 | 98,95 | 99,41 | 98,69 | 99,38 | 0,32% | 3.356.179,00 |
| 11.12.2023 | 98,53 | 99,12 | 98,47 | 99,06 | 0,35% | 4.661.251,00 |
| 08.12.2023 | 98,13 | 98,82 | 98,13 | 98,71 | 0,33% | 2.459.771,00 |