27,820$
-0,18%
Echtzeitkurs iShares International Developed Real Estate ETF
Bid:
Ask:
Aktienkurse zum iShares International Developed Real Estate ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 20,87 | 20,99 | 20,87 | 20,93 | 0,72% | 16.352,00 |
| 23.04.2025 | 21,01 | 21,06 | 20,78 | 20,78 | -0,81% | 5.721,00 |
| 22.04.2025 | 20,93 | 21,16 | 20,92 | 20,95 | 1,50% | 14.087,00 |
| 21.04.2025 | 20,89 | 20,89 | 20,53 | 20,64 | -0,24% | 63.477,00 |
| 17.04.2025 | 20,59 | 20,79 | 20,58 | 20,69 | 1,57% | 14.037,00 |
| 16.04.2025 | 20,42 | 20,52 | 20,34 | 20,37 | 0,84% | 15.062,00 |
| 15.04.2025 | 20,24 | 20,32 | 20,15 | 20,20 | 0,25% | 15.309,00 |
| 14.04.2025 | 19,93 | 20,19 | 19,93 | 20,15 | 1,26% | 19.276,00 |
| 11.04.2025 | 19,61 | 19,97 | 19,61 | 19,90 | 3,00% | 9.858,00 |
| 10.04.2025 | 19,43 | 19,48 | 19,15 | 19,32 | -0,26% | 14.688,00 |
| 09.04.2025 | 18,53 | 19,44 | 18,46 | 19,37 | 4,70% | 23.963,00 |
| 08.04.2025 | 19,16 | 19,16 | 18,42 | 18,50 | -0,64% | 73.206,00 |
| 07.04.2025 | 18,66 | 19,20 | 18,27 | 18,62 | -2,56% | 102.621,00 |
| 04.04.2025 | 19,62 | 19,64 | 19,11 | 19,11 | -4,50% | 46.973,00 |
| 03.04.2025 | 20,16 | 20,25 | 20,00 | 20,01 | 0,50% | 14.348,00 |
| 02.04.2025 | 19,83 | 19,95 | 19,83 | 19,91 | 0,15% | 29.291,00 |
| 01.04.2025 | 19,87 | 19,92 | 19,82 | 19,88 | 0,76% | 5.497,00 |
| 31.03.2025 | 19,73 | 19,79 | 19,68 | 19,73 | -0,75% | 16.481,00 |
| 28.03.2025 | 19,96 | 19,97 | 19,82 | 19,88 | -0,25% | 20.245,00 |
| 27.03.2025 | 19,95 | 20,00 | 19,92 | 19,93 | -0,20% | 12.386,00 |
| 26.03.2025 | 20,09 | 20,10 | 19,94 | 19,97 | -0,55% | 10.115,00 |
| 25.03.2025 | 20,08 | 20,10 | 20,04 | 20,08 | 0,90% | 7.844,00 |
| 24.03.2025 | 19,94 | 19,96 | 19,88 | 19,90 | 0,45% | 16.926,00 |
| 21.03.2025 | 19,83 | 19,90 | 19,76 | 19,81 | -0,80% | 7.916,00 |
| 20.03.2025 | 19,87 | 19,97 | 19,82 | 19,97 | -0,30% | 18.188,00 |
| 19.03.2025 | 19,87 | 20,03 | 19,81 | 20,03 | 0,35% | 2.343,00 |
| 18.03.2025 | 20,00 | 20,01 | 19,92 | 19,96 | -1,07% | 9.022,00 |
| 17.03.2025 | 20,00 | 20,20 | 19,99 | 20,18 | 0,93% | 10.896,00 |
| 14.03.2025 | 19,81 | 19,99 | 19,76 | 19,99 | 1,52% | 11.213,00 |
| 13.03.2025 | 19,74 | 19,75 | 19,66 | 19,69 | -0,40% | 6.545,00 |
| 12.03.2025 | 19,78 | 19,78 | 19,69 | 19,77 | 0,97% | 4.290,00 |
| 11.03.2025 | 19,72 | 19,74 | 19,53 | 19,58 | -0,31% | 16.778,00 |
| 10.03.2025 | 19,78 | 19,85 | 19,56 | 19,64 | -0,81% | 17.430,00 |
| 07.03.2025 | 19,70 | 19,84 | 19,69 | 19,80 | 0,87% | 11.280,00 |
| 06.03.2025 | 19,73 | 19,80 | 19,63 | 19,63 | -1,85% | 129.311,00 |
| 05.03.2025 | 19,89 | 20,09 | 19,89 | 20,00 | 0,91% | 10.808,00 |
| 04.03.2025 | 19,78 | 19,96 | 19,65 | 19,82 | 0,20% | 16.867,00 |
| 03.03.2025 | 19,82 | 19,93 | 19,72 | 19,78 | 0,61% | 11.254,00 |
| 28.02.2025 | 19,65 | 19,77 | 19,55 | 19,66 | -0,56% | 10.481,00 |
| 27.02.2025 | 19,92 | 19,92 | 19,77 | 19,77 | -0,75% | 6.625,00 |
| 26.02.2025 | 20,04 | 20,06 | 19,90 | 19,92 | -0,70% | 10.098,00 |
| 25.02.2025 | 20,05 | 20,12 | 20,01 | 20,06 | 1,06% | 37.178,00 |
| 24.02.2025 | 19,93 | 19,98 | 19,85 | 19,85 | -0,10% | 7.855,00 |
| 21.02.2025 | 20,00 | 20,00 | 19,86 | 19,87 | -0,60% | 6.015,00 |
| 20.02.2025 | 19,91 | 20,05 | 19,91 | 19,99 | 0,45% | 4.914,00 |
| 19.02.2025 | 19,83 | 19,90 | 19,79 | 19,90 | -0,65% | 9.017,00 |
| 18.02.2025 | 20,05 | 20,13 | 20,03 | 20,03 | 0,00% | 7.022,00 |
| 14.02.2025 | 20,14 | 20,21 | 20,03 | 20,03 | -0,50% | 11.850,00 |
| 13.02.2025 | 19,86 | 20,13 | 19,86 | 20,13 | 1,67% | 10.335,00 |
| 12.02.2025 | 19,71 | 19,89 | 19,71 | 19,80 | -0,40% | 5.743,00 |
| 11.02.2025 | 19,85 | 19,93 | 19,84 | 19,88 | -0,10% | 4.038,00 |
| 10.02.2025 | 19,93 | 19,99 | 19,89 | 19,90 | 0,00% | 25.526,00 |
| 07.02.2025 | 20,00 | 20,00 | 19,85 | 19,90 | -0,80% | 3.913,00 |
| 06.02.2025 | 20,07 | 20,11 | 20,05 | 20,06 | -0,05% | 21.921,00 |
| 05.02.2025 | 19,94 | 20,07 | 19,94 | 20,07 | 1,52% | 13.372,00 |
| 04.02.2025 | 19,64 | 19,84 | 19,64 | 19,77 | 0,71% | 12.649,00 |
| 03.02.2025 | 19,55 | 19,74 | 19,55 | 19,63 | -0,51% | 29.339,00 |
| 31.01.2025 | 19,87 | 19,98 | 19,73 | 19,73 | -1,10% | 20.215,00 |
| 30.01.2025 | 19,93 | 20,04 | 19,93 | 19,95 | 0,91% | 32.566,00 |
| 29.01.2025 | 19,79 | 19,82 | 19,69 | 19,77 | 0,10% | 169.790,00 |
| 28.01.2025 | 19,81 | 19,83 | 19,73 | 19,75 | -0,50% | 32.328,00 |
| 27.01.2025 | 19,73 | 19,85 | 19,73 | 19,85 | 1,33% | 15.044,00 |
| 24.01.2025 | 19,55 | 19,65 | 19,55 | 19,59 | 0,46% | 39.100,00 |
| 23.01.2025 | 19,37 | 19,53 | 19,37 | 19,50 | 0,83% | 24.835,00 |
| 22.01.2025 | 19,51 | 19,51 | 19,34 | 19,34 | -1,18% | 13.948,00 |
| 21.01.2025 | 19,47 | 19,57 | 19,46 | 19,57 | 1,45% | 20.868,00 |
| 17.01.2025 | 19,33 | 19,40 | 19,29 | 19,29 | 0,00% | 17.573,00 |
| 16.01.2025 | 19,14 | 19,34 | 19,14 | 19,29 | 0,63% | 31.598,00 |
| 15.01.2025 | 19,17 | 19,27 | 19,16 | 19,17 | 1,59% | 27.094,00 |
| 14.01.2025 | 18,82 | 18,90 | 18,76 | 18,87 | 0,59% | 33.113,00 |
| 13.01.2025 | 18,66 | 18,76 | 18,63 | 18,76 | -0,05% | 20.948,00 |
| 10.01.2025 | 18,86 | 18,91 | 18,76 | 18,77 | -1,37% | 23.870,00 |
| 08.01.2025 | 19,01 | 19,07 | 18,88 | 19,03 | -1,35% | 39.202,00 |
| 07.01.2025 | 19,51 | 19,55 | 19,29 | 19,29 | -0,77% | 5.964,00 |
| 06.01.2025 | 19,54 | 19,58 | 19,43 | 19,44 | 0,05% | 27.399,00 |
| 03.01.2025 | 19,31 | 19,43 | 19,29 | 19,43 | 0,78% | 12.922,00 |
| 02.01.2025 | 19,34 | 19,35 | 19,23 | 19,28 | -0,10% | 19.844,00 |
| 31.12.2024 | 19,37 | 19,40 | 19,21 | 19,30 | -0,26% | 36.093,00 |
| 30.12.2024 | 19,22 | 19,44 | 19,22 | 19,35 | -0,05% | 87.976,00 |
| 27.12.2024 | 19,38 | 19,48 | 19,36 | 19,36 | -0,31% | 29.175,00 |
| 26.12.2024 | 19,28 | 19,51 | 19,28 | 19,42 | 0,62% | 35.788,00 |
| 24.12.2024 | 19,27 | 19,37 | 19,27 | 19,30 | 0,57% | 31.094,00 |
| 23.12.2024 | 19,14 | 19,25 | 19,08 | 19,19 | 0,26% | 36.809,00 |
| 20.12.2024 | 18,98 | 19,32 | 18,90 | 19,14 | 1,92% | 100.719,00 |
| 19.12.2024 | 18,98 | 18,98 | 18,78 | 18,78 | -1,21% | 24.299,00 |
| 18.12.2024 | 19,47 | 19,53 | 19,01 | 19,01 | -2,21% | 20.614,00 |
| 17.12.2024 | 19,50 | 19,52 | 19,41 | 19,44 | -1,07% | 26.271,00 |
| 16.12.2024 | 19,69 | 19,81 | 19,65 | 19,65 | -1,21% | 48.362,00 |
| 13.12.2024 | 19,87 | 19,96 | 19,72 | 19,89 | 0,25% | 385.825,00 |
| 12.12.2024 | 19,92 | 19,99 | 19,84 | 19,84 | -0,90% | 16.653,00 |
| 11.12.2024 | 20,06 | 20,11 | 20,00 | 20,02 | 0,10% | 19.287,00 |
| 10.12.2024 | 20,10 | 20,14 | 19,98 | 20,00 | -1,04% | 15.290,00 |
| 09.12.2024 | 20,35 | 20,40 | 20,21 | 20,21 | -0,59% | 9.997,00 |
| 06.12.2024 | 20,40 | 20,44 | 20,28 | 20,33 | -0,15% | 10.989,00 |
| 05.12.2024 | 20,42 | 20,51 | 20,32 | 20,36 | -0,54% | 20.685,00 |
| 04.12.2024 | 20,45 | 20,59 | 20,40 | 20,47 | -0,24% | 16.735,00 |
| 03.12.2024 | 20,55 | 20,64 | 20,49 | 20,52 | -0,10% | 10.987,00 |
| 02.12.2024 | 20,64 | 20,64 | 20,43 | 20,54 | -0,72% | 12.155,00 |
| 29.11.2024 | 20,58 | 20,69 | 20,58 | 20,69 | 0,49% | 3.205,00 |
| 27.11.2024 | 20,54 | 20,68 | 20,54 | 20,59 | 1,48% | 19.102,00 |