66,690$
0,59%
Echtzeitkurs iShares MSCI Europe Small-Cap ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI Europe Small-Cap ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 68,00 | 68,00 | 67,59 | 67,70 | -0,38% | 4.795,00 |
| 11.12.2025 | 67,66 | 67,96 | 67,66 | 67,96 | 0,82% | 7.874,00 |
| 10.12.2025 | 66,81 | 67,57 | 66,62 | 67,40 | 0,93% | 2.623,00 |
| 09.12.2025 | 66,96 | 67,00 | 66,68 | 66,78 | -0,34% | 2.108,00 |
| 08.12.2025 | 67,36 | 67,36 | 66,99 | 67,01 | -0,63% | 4.291,00 |
| 05.12.2025 | 67,41 | 67,55 | 67,32 | 67,44 | 0,07% | 3.296,00 |
| 04.12.2025 | 67,23 | 67,48 | 67,16 | 67,39 | 0,36% | 23.723,00 |
| 03.12.2025 | 66,55 | 67,22 | 66,55 | 67,15 | 0,90% | 13.394,00 |
| 02.12.2025 | 66,53 | 66,61 | 66,23 | 66,55 | -0,13% | 30.185,00 |
| 01.12.2025 | 66,59 | 66,95 | 66,59 | 66,64 | -0,64% | 3.085,00 |
| 28.11.2025 | 66,77 | 67,07 | 66,72 | 67,07 | 1,36% | 1.665,00 |
| 26.11.2025 | 65,69 | 66,21 | 65,69 | 66,16 | 0,86% | 2.193,00 |
| 25.11.2025 | 64,90 | 65,60 | 64,90 | 65,60 | 1,41% | 2.910,00 |
| 24.11.2025 | 64,18 | 64,68 | 64,18 | 64,68 | 0,48% | 11.542,00 |
| 21.11.2025 | 63,93 | 64,39 | 63,86 | 64,38 | 1,30% | 2.121,00 |
| 20.11.2025 | 64,51 | 64,51 | 63,55 | 63,55 | -1,38% | 6.690,00 |
| 19.11.2025 | 64,44 | 64,47 | 64,21 | 64,44 | -0,05% | 3.347,00 |
| 18.11.2025 | 64,28 | 64,68 | 64,25 | 64,47 | -0,77% | 7.593,00 |
| 17.11.2025 | 65,47 | 65,69 | 64,83 | 64,97 | -1,32% | 6.553,00 |
| 14.11.2025 | 65,31 | 65,86 | 65,31 | 65,84 | -0,71% | 1.842,00 |
| 13.11.2025 | 66,93 | 66,93 | 66,31 | 66,31 | -0,26% | 2.657,00 |
| 12.11.2025 | 66,12 | 66,49 | 66,12 | 66,48 | 0,45% | 1.810,00 |
| 11.11.2025 | 66,32 | 66,32 | 66,18 | 66,18 | 0,47% | 883,00 |
| 10.11.2025 | 65,65 | 65,88 | 65,50 | 65,87 | 1,21% | 2.809,00 |
| 07.11.2025 | 64,83 | 65,30 | 64,80 | 65,08 | 0,23% | 5.083,00 |
| 06.11.2025 | 65,33 | 65,33 | 64,85 | 64,93 | -0,95% | 6.192,00 |
| 05.11.2025 | 65,07 | 65,69 | 65,02 | 65,55 | 0,43% | 154.842,00 |
| 04.11.2025 | 65,65 | 65,85 | 65,26 | 65,27 | -1,97% | 283.719,00 |
| 03.11.2025 | 66,51 | 66,71 | 66,49 | 66,58 | -0,85% | 14.321,00 |
| 30.10.2025 | 67,30 | 67,42 | 67,14 | 67,15 | -0,73% | 13.318,00 |
| 29.10.2025 | 68,23 | 68,38 | 67,65 | 67,65 | -0,99% | 11.313,00 |
| 28.10.2025 | 68,27 | 68,52 | 68,05 | 68,33 | -0,40% | 4.789,00 |
| 27.10.2025 | 68,68 | 68,69 | 68,42 | 68,60 | 0,20% | 3.488,00 |
| 24.10.2025 | 68,55 | 68,59 | 68,41 | 68,47 | 0,17% | 16.129,00 |
| 23.10.2025 | 67,96 | 68,35 | 67,96 | 68,35 | 1,09% | 2.932,00 |
| 22.10.2025 | 67,51 | 67,74 | 67,36 | 67,62 | 0,58% | 5.979,00 |
| 21.10.2025 | 67,43 | 67,43 | 67,10 | 67,22 | -0,31% | 2.480,00 |
| 20.10.2025 | 67,02 | 67,44 | 67,02 | 67,43 | 0,50% | 2.210,00 |
| 17.10.2025 | 66,89 | 67,10 | 66,86 | 67,10 | -0,34% | 11.221,00 |
| 16.10.2025 | 67,15 | 67,47 | 67,15 | 67,33 | 0,38% | 2.152,00 |
| 15.10.2025 | 67,25 | 67,25 | 66,77 | 67,07 | -0,17% | 1.467,00 |
| 14.10.2025 | 66,52 | 67,34 | 66,52 | 67,18 | -0,04% | 21.593,00 |
| 13.10.2025 | 67,02 | 67,28 | 66,84 | 67,21 | 0,88% | 4.251,00 |
| 10.10.2025 | 67,28 | 67,34 | 66,56 | 66,62 | -0,98% | 2.093,00 |
| 09.10.2025 | 67,97 | 67,97 | 67,27 | 67,28 | -0,83% | 4.087,00 |
| 08.10.2025 | 67,88 | 67,88 | 67,70 | 67,84 | 0,35% | 1.973,00 |
| 07.10.2025 | 68,19 | 68,19 | 67,52 | 67,60 | -1,04% | 7.422,00 |
| 06.10.2025 | 68,25 | 68,37 | 68,05 | 68,32 | 0,72% | 5.191,00 |
| 02.10.2025 | 67,62 | 67,94 | 67,37 | 67,83 | -0,05% | 2.685,00 |
| 01.10.2025 | 67,58 | 68,06 | 67,48 | 67,87 | 0,72% | 83.842,00 |
| 30.09.2025 | 67,04 | 67,38 | 67,04 | 67,38 | 0,81% | 1.985,00 |
| 29.09.2025 | 66,94 | 66,94 | 66,68 | 66,84 | 0,56% | 3.282,00 |
| 26.09.2025 | 66,16 | 66,52 | 66,16 | 66,47 | 0,63% | 3.832,00 |
| 25.09.2025 | 66,27 | 66,27 | 65,75 | 66,05 | -1,34% | 25.138,00 |
| 24.09.2025 | 67,25 | 67,25 | 66,80 | 66,95 | -0,94% | 3.616,00 |
| 23.09.2025 | 67,95 | 68,07 | 67,57 | 67,59 | 0,04% | 2.344,00 |
| 22.09.2025 | 67,10 | 67,70 | 67,10 | 67,56 | 0,38% | 6.344,00 |
| 19.09.2025 | 67,45 | 67,45 | 67,09 | 67,30 | -0,68% | 5.575,00 |
| 18.09.2025 | 67,69 | 67,77 | 67,46 | 67,77 | 0,30% | 1.453,00 |
| 17.09.2025 | 67,85 | 68,08 | 67,44 | 67,57 | -0,57% | 14.695,00 |
| 16.09.2025 | 67,87 | 68,00 | 67,62 | 67,95 | 0,13% | 28.533,00 |
| 15.09.2025 | 67,97 | 67,97 | 67,56 | 67,86 | 0,90% | 9.608,00 |
| 12.09.2025 | 67,42 | 67,46 | 67,19 | 67,26 | -0,25% | 3.154,00 |
| 11.09.2025 | 67,03 | 67,43 | 67,03 | 67,43 | 1,19% | 844,00 |
| 10.09.2025 | 66,80 | 66,94 | 66,47 | 66,64 | -0,39% | 87.048,00 |
| 09.09.2025 | 66,92 | 66,92 | 66,79 | 66,90 | -0,22% | 1.974,00 |
| 08.09.2025 | 66,88 | 67,04 | 66,88 | 67,04 | 0,98% | 1.924,00 |
| 05.09.2025 | 66,74 | 66,74 | 66,25 | 66,39 | 0,84% | 8.261,00 |
| 04.09.2025 | 65,78 | 65,91 | 65,49 | 65,84 | 0,53% | 9.104,00 |
| 03.09.2025 | 65,25 | 65,69 | 65,25 | 65,49 | 0,15% | 14.284,00 |
| 02.09.2025 | 65,09 | 65,60 | 65,09 | 65,39 | -1,95% | 71.023,00 |
| 29.08.2025 | 66,65 | 66,81 | 66,64 | 66,69 | -0,78% | 9.091,00 |
| 28.08.2025 | 67,24 | 67,24 | 67,24 | 67,22 | 0,17% | 748,00 |
| 27.08.2025 | 66,68 | 67,09 | 66,68 | 67,10 | -0,46% | 2.746,00 |
| 26.08.2025 | 67,54 | 67,55 | 67,23 | 67,41 | -0,13% | 49.434,00 |
| 25.08.2025 | 68,40 | 68,40 | 67,62 | 67,50 | -1,44% | 3.433,00 |
| 22.08.2025 | 67,30 | 68,53 | 67,30 | 68,48 | 2,30% | 2.772,00 |
| 21.08.2025 | 66,94 | 66,94 | 66,94 | 66,94 | -0,52% | 849,00 |
| 20.08.2025 | 67,10 | 67,16 | 67,10 | 67,29 | 0,19% | 2.390,00 |
| 19.08.2025 | 67,26 | 67,61 | 66,98 | 67,16 | 0,05% | 12.027,00 |
| 18.08.2025 | 67,03 | 67,23 | 66,92 | 67,13 | -0,17% | 5.530,00 |
| 15.08.2025 | 67,22 | 67,33 | 67,10 | 67,24 | 0,21% | 12.162,00 |
| 14.08.2025 | 66,77 | 67,15 | 66,74 | 67,10 | -0,07% | 8.834,00 |
| 13.08.2025 | 67,26 | 67,32 | 67,00 | 67,15 | -0,03% | 4.013,00 |
| 12.08.2025 | 66,75 | 67,14 | 66,70 | 67,17 | 1,08% | 21.614,00 |
| 11.08.2025 | 66,57 | 66,57 | 66,34 | 66,45 | -0,82% | 3.019,00 |
| 08.08.2025 | 67,04 | 67,14 | 66,94 | 67,00 | 0,15% | 3.105,00 |
| 07.08.2025 | 66,84 | 67,00 | 66,65 | 66,90 | 0,89% | 3.307,00 |
| 06.08.2025 | 66,41 | 66,41 | 66,22 | 66,31 | 0,41% | 1.219,00 |
| 05.08.2025 | 66,18 | 66,18 | 66,18 | 66,04 | 0,36% | 852,00 |
| 04.08.2025 | 65,47 | 65,94 | 65,47 | 65,80 | 0,92% | 4.948,00 |
| 01.08.2025 | 65,27 | 65,47 | 64,95 | 65,20 | -0,68% | 12.507,00 |
| 31.07.2025 | 65,90 | 66,05 | 65,66 | 65,65 | -0,16% | 18.800,00 |
| 30.07.2025 | 66,00 | 66,35 | 65,55 | 65,75 | -1,62% | 7.633,00 |
| 29.07.2025 | 66,92 | 66,94 | 66,55 | 66,84 | -0,49% | 12.713,00 |
| 28.07.2025 | 67,75 | 67,75 | 66,84 | 67,17 | -1,70% | 15.988,00 |
| 25.07.2025 | 68,14 | 68,45 | 67,84 | 68,33 | -0,02% | 248.913,00 |
| 24.07.2025 | 68,53 | 68,59 | 68,30 | 68,34 | -0,73% | 42.139,00 |
| 23.07.2025 | 68,00 | 68,96 | 67,90 | 68,85 | 1,48% | 11.037,00 |
| 22.07.2025 | 67,62 | 67,89 | 67,62 | 67,84 | 0,66% | 991,00 |