19,470$
0,72%
Echtzeitkurs iShares MSCI Europe Financials ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI Europe Financials ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 29,46 | 29,63 | 29,34 | 29,59 | 0,78% | 960.232,00 |
| 23.04.2025 | 29,51 | 29,66 | 29,31 | 29,36 | 0,62% | 1.899.776,00 |
| 22.04.2025 | 29,00 | 29,22 | 28,90 | 29,18 | 2,93% | 1.686.851,00 |
| 21.04.2025 | 28,78 | 28,78 | 28,16 | 28,35 | -0,67% | 1.070.586,00 |
| 17.04.2025 | 28,47 | 28,74 | 28,38 | 28,54 | 0,99% | 1.621.061,00 |
| 16.04.2025 | 28,39 | 28,58 | 28,20 | 28,26 | -0,07% | 2.217.655,00 |
| 15.04.2025 | 28,17 | 28,40 | 28,14 | 28,28 | 1,80% | 2.650.333,00 |
| 14.04.2025 | 27,70 | 27,92 | 27,55 | 27,78 | 1,42% | 5.340.893,00 |
| 11.04.2025 | 26,78 | 27,53 | 26,73 | 27,39 | 2,55% | 4.603.903,00 |
| 10.04.2025 | 26,56 | 26,89 | 26,02 | 26,71 | -0,82% | 8.181.125,00 |
| 09.04.2025 | 24,91 | 27,49 | 24,78 | 26,93 | 8,72% | 6.068.976,00 |
| 08.04.2025 | 25,65 | 25,84 | 24,53 | 24,77 | -0,52% | 4.325.556,00 |
| 07.04.2025 | 24,55 | 26,26 | 24,45 | 24,90 | -2,77% | 5.616.255,00 |
| 04.04.2025 | 26,47 | 26,50 | 25,55 | 25,61 | -8,34% | 2.587.172,00 |
| 03.04.2025 | 28,41 | 28,42 | 27,92 | 27,94 | -3,12% | 1.595.165,00 |
| 02.04.2025 | 28,49 | 28,87 | 28,45 | 28,84 | 0,77% | 862.158,00 |
| 01.04.2025 | 28,64 | 28,74 | 28,45 | 28,62 | 0,46% | 935.247,00 |
| 31.03.2025 | 28,36 | 28,58 | 28,16 | 28,49 | -1,25% | 1.537.464,00 |
| 28.03.2025 | 28,98 | 28,99 | 28,76 | 28,85 | -1,00% | 1.451.347,00 |
| 27.03.2025 | 29,03 | 29,19 | 28,93 | 29,14 | 0,38% | 627.547,00 |
| 26.03.2025 | 29,35 | 29,43 | 28,95 | 29,03 | -1,43% | 1.248.021,00 |
| 25.03.2025 | 29,28 | 29,50 | 29,28 | 29,45 | 1,41% | 1.804.230,00 |
| 24.03.2025 | 29,00 | 29,08 | 28,89 | 29,04 | 0,69% | 3.389.623,00 |
| 21.03.2025 | 28,82 | 28,92 | 28,73 | 28,84 | -0,31% | 925.168,00 |
| 20.03.2025 | 28,77 | 28,98 | 28,63 | 28,93 | -1,60% | 2.691.266,00 |
| 19.03.2025 | 29,34 | 29,54 | 29,22 | 29,40 | -0,24% | 5.217.095,00 |
| 18.03.2025 | 29,36 | 29,55 | 29,26 | 29,47 | 1,13% | 5.158.615,00 |
| 17.03.2025 | 28,86 | 29,16 | 28,83 | 29,14 | 1,11% | 1.160.764,00 |
| 14.03.2025 | 28,49 | 28,82 | 28,49 | 28,82 | 2,64% | 1.534.167,00 |
| 13.03.2025 | 28,30 | 28,31 | 28,04 | 28,08 | -0,92% | 3.942.303,00 |
| 12.03.2025 | 28,42 | 28,47 | 28,17 | 28,34 | 0,82% | 1.094.894,00 |
| 11.03.2025 | 28,10 | 28,29 | 27,74 | 28,11 | -0,04% | 1.896.274,00 |
| 10.03.2025 | 28,35 | 28,48 | 27,89 | 28,12 | -3,10% | 1.758.042,00 |
| 07.03.2025 | 28,74 | 29,06 | 28,63 | 29,02 | 1,79% | 1.640.993,00 |
| 06.03.2025 | 28,70 | 28,89 | 28,46 | 28,51 | -1,08% | 1.471.241,00 |
| 05.03.2025 | 28,42 | 28,87 | 28,42 | 28,82 | 3,48% | 3.444.493,00 |
| 04.03.2025 | 27,51 | 28,19 | 27,18 | 27,85 | -0,25% | 2.486.638,00 |
| 03.03.2025 | 28,05 | 28,25 | 27,75 | 27,92 | 1,75% | 1.514.489,00 |
| 28.02.2025 | 27,37 | 27,52 | 27,17 | 27,44 | 0,44% | 704.966,00 |
| 27.02.2025 | 27,42 | 27,49 | 27,24 | 27,32 | -0,69% | 360.829,00 |
| 26.02.2025 | 27,44 | 27,74 | 27,41 | 27,51 | 0,92% | 890.260,00 |
| 25.02.2025 | 27,28 | 27,36 | 27,05 | 27,26 | 2,14% | 1.133.873,00 |
| 24.02.2025 | 26,82 | 26,88 | 26,57 | 26,69 | 0,19% | 1.470.483,00 |
| 21.02.2025 | 26,79 | 26,81 | 26,58 | 26,64 | -0,30% | 9.198.924,00 |
| 20.02.2025 | 26,73 | 26,81 | 26,57 | 26,72 | 0,60% | 299.507,00 |
| 19.02.2025 | 26,68 | 26,71 | 26,47 | 26,56 | -1,63% | 490.301,00 |
| 18.02.2025 | 26,91 | 27,05 | 26,86 | 27,00 | 1,85% | 471.079,00 |
| 14.02.2025 | 26,62 | 26,62 | 26,44 | 26,51 | 0,38% | 357.823,00 |
| 13.02.2025 | 26,29 | 26,45 | 26,16 | 26,41 | 0,15% | 866.916,00 |
| 12.02.2025 | 26,11 | 26,42 | 26,10 | 26,37 | 1,15% | 817.718,00 |
| 11.02.2025 | 25,86 | 26,12 | 25,80 | 26,07 | 1,09% | 463.386,00 |
| 10.02.2025 | 25,82 | 25,82 | 25,69 | 25,79 | 0,43% | 1.061.394,00 |
| 07.02.2025 | 25,89 | 25,91 | 25,62 | 25,68 | -0,70% | 604.088,00 |
| 06.02.2025 | 25,59 | 25,86 | 25,45 | 25,86 | 1,69% | 827.052,00 |
| 05.02.2025 | 25,32 | 25,46 | 25,25 | 25,43 | 0,91% | 634.449,00 |
| 04.02.2025 | 24,98 | 25,21 | 24,98 | 25,20 | 1,49% | 441.407,00 |
| 03.02.2025 | 24,63 | 25,00 | 24,57 | 24,83 | -1,74% | 1.127.531,00 |
| 31.01.2025 | 25,47 | 25,55 | 25,23 | 25,27 | -0,98% | 1.346.669,00 |
| 30.01.2025 | 25,60 | 25,66 | 25,41 | 25,52 | 0,47% | 369.955,00 |
| 29.01.2025 | 25,36 | 25,50 | 25,30 | 25,40 | 0,20% | 325.043,00 |
| 28.01.2025 | 25,30 | 25,38 | 25,21 | 25,35 | -0,31% | 170.856,00 |
| 27.01.2025 | 25,32 | 25,43 | 25,31 | 25,43 | 0,83% | 669.411,00 |
| 24.01.2025 | 25,18 | 25,29 | 25,18 | 25,22 | 0,08% | 543.817,00 |
| 23.01.2025 | 24,95 | 25,20 | 24,95 | 25,20 | 1,86% | 532.835,00 |
| 22.01.2025 | 24,87 | 24,87 | 24,74 | 24,74 | -0,40% | 171.188,00 |
| 21.01.2025 | 24,65 | 24,84 | 24,65 | 24,84 | 2,14% | 1.043.874,00 |
| 17.01.2025 | 24,30 | 24,49 | 24,29 | 24,32 | 0,41% | 370.695,00 |
| 16.01.2025 | 24,09 | 24,24 | 24,09 | 24,22 | 0,46% | 414.196,00 |
| 15.01.2025 | 24,02 | 24,13 | 23,94 | 24,11 | 1,86% | 620.372,00 |
| 14.01.2025 | 23,46 | 23,68 | 23,46 | 23,67 | 1,28% | 346.116,00 |
| 13.01.2025 | 23,09 | 23,44 | 23,08 | 23,37 | -0,09% | 579.928,00 |
| 10.01.2025 | 23,53 | 23,58 | 23,28 | 23,39 | -1,14% | 450.871,00 |
| 08.01.2025 | 23,43 | 23,67 | 23,43 | 23,66 | 0,17% | 842.999,00 |
| 07.01.2025 | 23,84 | 23,85 | 23,60 | 23,62 | 0,04% | 458.703,00 |
| 06.01.2025 | 23,50 | 23,82 | 23,50 | 23,61 | 1,42% | 372.624,00 |
| 03.01.2025 | 23,30 | 23,32 | 23,16 | 23,28 | 1,09% | 94.153,00 |
| 02.01.2025 | 23,15 | 23,18 | 22,98 | 23,03 | -1,16% | 151.066,00 |
| 31.12.2024 | 23,43 | 23,46 | 23,23 | 23,30 | -0,09% | 113.805,00 |
| 30.12.2024 | 23,27 | 23,38 | 23,16 | 23,32 | -0,09% | 120.982,00 |
| 27.12.2024 | 23,26 | 23,39 | 23,24 | 23,34 | -0,26% | 487.804,00 |
| 26.12.2024 | 23,02 | 23,46 | 23,02 | 23,40 | 0,17% | 91.330,00 |
| 24.12.2024 | 23,22 | 23,36 | 23,13 | 23,36 | 0,91% | 76.144,00 |
| 23.12.2024 | 23,06 | 23,20 | 22,97 | 23,15 | 0,26% | 751.269,00 |
| 20.12.2024 | 22,85 | 23,21 | 22,77 | 23,09 | 0,13% | 614.488,00 |
| 19.12.2024 | 23,18 | 23,24 | 23,03 | 23,06 | 0,09% | 806.506,00 |
| 18.12.2024 | 23,65 | 23,75 | 23,04 | 23,04 | -2,58% | 2.605.371,00 |
| 17.12.2024 | 23,85 | 23,85 | 23,60 | 23,65 | -2,83% | 247.114,00 |
| 16.12.2024 | 24,34 | 24,42 | 24,32 | 24,34 | 0,04% | 171.422,00 |
| 13.12.2024 | 24,41 | 24,44 | 24,26 | 24,33 | 0,79% | 160.314,00 |
| 12.12.2024 | 24,27 | 24,40 | 24,13 | 24,14 | -0,98% | 127.272,00 |
| 11.12.2024 | 24,36 | 24,39 | 24,24 | 24,38 | 0,45% | 375.751,00 |
| 10.12.2024 | 24,37 | 24,40 | 24,25 | 24,27 | -0,25% | 180.010,00 |
| 09.12.2024 | 24,59 | 24,64 | 24,33 | 24,33 | -0,61% | 166.130,00 |
| 06.12.2024 | 24,65 | 24,70 | 24,41 | 24,48 | -0,33% | 195.120,00 |
| 05.12.2024 | 24,44 | 24,63 | 24,44 | 24,56 | 2,16% | 265.085,00 |
| 04.12.2024 | 24,06 | 24,13 | 24,01 | 24,04 | 0,54% | 166.803,00 |
| 03.12.2024 | 23,92 | 24,03 | 23,87 | 23,91 | 0,21% | 411.272,00 |
| 02.12.2024 | 23,84 | 23,93 | 23,66 | 23,86 | -0,08% | 332.130,00 |
| 29.11.2024 | 23,67 | 23,92 | 23,67 | 23,88 | 1,36% | 93.940,00 |
| 27.11.2024 | 23,43 | 23,63 | 23,43 | 23,56 | 0,73% | 480.720,00 |