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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 73,04 | 73,69 | 72,77 | 73,59 | 1,60% | 57.110,00 |
| 07.05.2026 | 73,83 | 73,83 | 72,42 | 72,43 | -1,52% | 5.067,00 |
| 06.05.2026 | 73,55 | 73,73 | 73,37 | 73,55 | 1,87% | 5.540,00 |
| 05.05.2026 | 71,38 | 72,20 | 71,38 | 72,20 | 1,65% | 17.087,00 |
| 04.05.2026 | 71,91 | 71,91 | 70,75 | 71,03 | -1,36% | 4.582,00 |
| 01.05.2026 | 71,96 | 72,68 | 71,96 | 72,01 | 0,08% | 1.596,00 |
| 30.04.2026 | 71,34 | 72,10 | 71,34 | 71,95 | 2,53% | 2.405,00 |
| 29.04.2026 | 70,71 | 70,71 | 70,18 | 70,18 | -0,96% | 685,00 |
| 28.04.2026 | 70,94 | 71,09 | 70,75 | 70,86 | -1,04% | 12.380,00 |
| 27.04.2026 | 71,79 | 71,79 | 71,61 | 71,61 | -0,14% | 1.048,00 |
| 24.04.2026 | 71,43 | 71,71 | 71,43 | 71,71 | 0,52% | 1.844,00 |
| 23.04.2026 | 71,99 | 72,15 | 70,74 | 71,34 | -1,49% | 10.300,00 |
| 22.04.2026 | 72,81 | 72,81 | 72,29 | 72,42 | 0,44% | 1.017,00 |
| 21.04.2026 | 73,20 | 73,43 | 72,00 | 72,11 | -1,70% | 4.291,00 |
| 20.04.2026 | 73,32 | 73,45 | 73,07 | 73,35 | -0,50% | 3.350,00 |
| 17.04.2026 | 73,83 | 74,32 | 73,52 | 73,72 | 1,74% | 11.362,00 |
| 16.04.2026 | 73,00 | 73,00 | 72,27 | 72,45 | 0,27% | 4.267,00 |
| 15.04.2026 | 72,30 | 72,33 | 72,10 | 72,26 | -0,10% | 6.266,00 |
| 14.04.2026 | 72,04 | 72,33 | 72,04 | 72,33 | 1,56% | 2.138,00 |
| 13.04.2026 | 70,11 | 71,22 | 70,11 | 71,22 | 0,80% | 4.350,00 |
| 10.04.2026 | 70,45 | 70,69 | 70,39 | 70,66 | 0,49% | 11.034,00 |
| 09.04.2026 | 70,00 | 70,41 | 69,73 | 70,31 | -0,16% | 2.477,00 |
| 08.04.2026 | 70,71 | 70,71 | 69,99 | 70,42 | 3,94% | 8.203,00 |
| 07.04.2026 | 66,74 | 67,75 | 66,59 | 67,75 | 0,03% | 32.472,00 |
| 06.04.2026 | 67,41 | 68,03 | 67,22 | 67,73 | 0,99% | 7.419,00 |
| 02.04.2026 | 66,51 | 67,16 | 66,50 | 67,07 | -0,95% | 3.933,00 |
| 01.04.2026 | 67,54 | 67,99 | 67,14 | 67,71 | 2,08% | 8.611,00 |
| 31.03.2026 | 65,63 | 66,60 | 65,21 | 66,33 | 3,16% | 27.301,00 |
| 30.03.2026 | 64,79 | 64,79 | 64,13 | 64,30 | 0,14% | 88.073,00 |
| 27.03.2026 | 64,66 | 65,12 | 64,10 | 64,21 | -1,62% | 20.272,00 |
| 26.03.2026 | 65,79 | 66,18 | 65,25 | 65,27 | -1,42% | 22.344,00 |
| 25.03.2026 | 66,56 | 66,64 | 65,91 | 66,21 | 1,64% | 8.624,00 |
| 24.03.2026 | 64,79 | 65,62 | 64,74 | 65,14 | -0,98% | 4.957,00 |
| 23.03.2026 | 65,40 | 66,38 | 65,09 | 65,79 | 2,49% | 43.237,00 |
| 20.03.2026 | 65,64 | 65,64 | 63,84 | 64,19 | -3,30% | 22.308,00 |
| 19.03.2026 | 65,48 | 66,42 | 65,45 | 66,38 | -0,02% | 10.414,00 |
| 18.03.2026 | 67,30 | 67,36 | 66,30 | 66,40 | -1,18% | 5.753,00 |
| 17.03.2026 | 67,21 | 67,47 | 67,14 | 67,19 | 0,35% | 4.027,00 |
| 16.03.2026 | 66,61 | 67,12 | 66,61 | 66,95 | 1,43% | 7.439,00 |
| 13.03.2026 | 67,03 | 67,03 | 65,89 | 66,01 | -1,97% | 11.313,00 |
| 12.03.2026 | 67,55 | 67,69 | 67,17 | 67,34 | -1,65% | 10.981,00 |
| 11.03.2026 | 68,38 | 68,56 | 68,05 | 68,47 | -0,21% | 12.584,00 |
| 10.03.2026 | 69,33 | 69,90 | 68,40 | 68,61 | 0,11% | 19.698,00 |
| 09.03.2026 | 67,53 | 68,88 | 67,13 | 68,54 | -0,54% | 26.046,00 |
| 06.03.2026 | 68,11 | 69,21 | 68,05 | 68,91 | -0,32% | 19.401,00 |
| 05.03.2026 | 69,63 | 69,91 | 68,46 | 69,13 | -1,52% | 19.346,00 |
| 04.03.2026 | 69,70 | 70,32 | 69,70 | 70,20 | 1,30% | 3.007,00 |
| 03.03.2026 | 68,68 | 69,76 | 67,88 | 69,30 | -3,15% | 8.703,00 |
| 02.03.2026 | 71,54 | 71,98 | 71,40 | 71,55 | -2,02% | 20.490,00 |
| 27.02.2026 | 73,14 | 73,38 | 72,79 | 73,03 | -0,29% | 614.972,00 |
| 26.02.2026 | 72,98 | 73,27 | 72,86 | 73,24 | 0,32% | 2.789,00 |
| 25.02.2026 | 72,88 | 73,20 | 72,65 | 73,01 | 0,65% | 35.881,00 |
| 24.02.2026 | 72,42 | 72,82 | 72,36 | 72,53 | 0,36% | 8.828,00 |
| 23.02.2026 | 72,74 | 72,78 | 72,15 | 72,28 | -0,98% | 6.828,00 |
| 20.02.2026 | 72,41 | 73,22 | 72,41 | 72,99 | 1,15% | 9.360,00 |
| 19.02.2026 | 72,24 | 72,37 | 72,03 | 72,16 | -0,70% | 5.303,00 |
| 18.02.2026 | 72,63 | 73,12 | 72,63 | 72,67 | 0,10% | 6.678,00 |
| 17.02.2026 | 71,95 | 72,77 | 71,73 | 72,60 | 0,02% | 8.676,00 |
| 13.02.2026 | 72,24 | 72,80 | 72,24 | 72,58 | 0,35% | 5.379,00 |
| 12.02.2026 | 73,41 | 73,41 | 72,21 | 72,32 | -1,12% | 4.608,00 |
| 11.02.2026 | 73,32 | 73,32 | 72,76 | 73,14 | -0,64% | 6.408,00 |
| 10.02.2026 | 73,87 | 73,87 | 73,57 | 73,62 | 0,34% | 4.768,00 |
| 09.02.2026 | 72,90 | 73,38 | 72,90 | 73,37 | 1,32% | 3.668,00 |
| 06.02.2026 | 71,86 | 72,46 | 71,86 | 72,41 | 1,99% | 21.865,00 |
| 05.02.2026 | 71,47 | 71,83 | 70,97 | 71,00 | -1,78% | 9.155,00 |
| 04.02.2026 | 72,75 | 72,75 | 71,84 | 72,29 | 0,50% | 18.394,00 |
| 03.02.2026 | 71,83 | 72,20 | 71,56 | 71,93 | -0,20% | 23.491,00 |
| 02.02.2026 | 71,63 | 72,09 | 71,63 | 72,08 | 0,34% | 7.401,00 |
| 30.01.2026 | 72,41 | 72,41 | 71,73 | 71,83 | -1,59% | 3.987,00 |
| 29.01.2026 | 73,23 | 73,23 | 72,34 | 73,00 | 0,16% | 10.090,00 |
| 28.01.2026 | 72,86 | 73,10 | 72,57 | 72,88 | -0,36% | 47.331,00 |
| 27.01.2026 | 72,53 | 73,29 | 72,53 | 73,14 | 1,53% | 10.297,00 |
| 26.01.2026 | 72,18 | 72,25 | 72,04 | 72,04 | 0,42% | 16.289,00 |
| 23.01.2026 | 71,35 | 71,81 | 71,09 | 71,74 | 0,65% | 10.064,00 |
| 22.01.2026 | 71,09 | 71,30 | 70,99 | 71,28 | 1,48% | 8.289,00 |
| 21.01.2026 | 69,83 | 70,38 | 69,38 | 70,24 | 1,25% | 6.299,00 |
| 20.01.2026 | 69,51 | 69,74 | 69,14 | 69,37 | -1,35% | 92.294,00 |
| 16.01.2026 | 70,74 | 70,74 | 70,32 | 70,32 | -0,14% | 29.720,00 |
| 15.01.2026 | 70,44 | 70,68 | 70,30 | 70,42 | 0,29% | 15.189,00 |
| 14.01.2026 | 70,06 | 70,25 | 69,84 | 70,21 | 0,28% | 13.484,00 |
| 13.01.2026 | 70,20 | 70,30 | 69,95 | 70,02 | -0,55% | 4.261,00 |
| 12.01.2026 | 70,43 | 70,48 | 70,28 | 70,40 | 0,11% | 2.139,00 |
| 09.01.2026 | 70,17 | 70,32 | 70,13 | 70,32 | 0,41% | 1.779,00 |
| 08.01.2026 | 69,77 | 70,10 | 69,71 | 70,03 | 0,01% | 5.392,00 |
| 07.01.2026 | 70,20 | 70,20 | 69,93 | 70,03 | 0,51% | 5.934,00 |
| 06.01.2026 | 69,83 | 69,87 | 69,67 | 69,67 | 0,16% | 37.099,00 |
| 05.01.2026 | 68,94 | 69,56 | 68,77 | 69,56 | 0,96% | 3.708,00 |
| 02.01.2026 | 68,87 | 69,02 | 68,73 | 68,90 | 0,51% | 6.739,00 |
| 31.12.2025 | 68,62 | 68,62 | 68,37 | 68,54 | -0,49% | 2.626,00 |
| 30.12.2025 | 68,95 | 69,12 | 68,83 | 68,88 | 0,40% | 2.757,00 |
| 29.12.2025 | 68,51 | 68,67 | 68,25 | 68,61 | 0,18% | 12.879,00 |
| 26.12.2025 | 68,38 | 68,49 | 68,29 | 68,49 | 0,04% | 7.489,00 |
| 24.12.2025 | 68,46 | 68,58 | 68,45 | 68,45 | 0,26% | 3.961,00 |
| 23.12.2025 | 68,09 | 68,42 | 67,93 | 68,28 | 0,50% | 92.843,00 |
| 22.12.2025 | 67,71 | 68,03 | 67,68 | 67,94 | 0,85% | 4.462,00 |
| 19.12.2025 | 67,39 | 67,58 | 67,31 | 67,37 | 0,22% | 37.540,00 |
| 18.12.2025 | 67,26 | 67,59 | 67,09 | 67,22 | 0,80% | 13.612,00 |
| 17.12.2025 | 67,00 | 67,22 | 66,65 | 66,68 | -0,65% | 3.140,00 |
| 16.12.2025 | 67,38 | 67,38 | 66,82 | 67,12 | -1,03% | 63.168,00 |
| 15.12.2025 | 67,87 | 68,03 | 67,81 | 67,82 | 0,18% | 2.368,00 |