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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 38,19 | 38,19 | 37,82 | 38,05 | 1,01% | 359.554,00 |
| 07.05.2026 | 38,44 | 38,66 | 37,65 | 37,67 | -2,10% | 1.563.878,00 |
| 06.05.2026 | 38,38 | 38,59 | 38,29 | 38,48 | 3,69% | 5.318.213,00 |
| 05.05.2026 | 36,95 | 37,17 | 36,76 | 37,11 | 1,09% | 298.490,00 |
| 04.05.2026 | 37,13 | 37,24 | 36,60 | 36,71 | -2,44% | 565.155,00 |
| 01.05.2026 | 37,66 | 37,98 | 37,63 | 37,63 | -0,21% | 1.185.190,00 |
| 30.04.2026 | 37,22 | 37,82 | 37,20 | 37,71 | 1,95% | 780.347,00 |
| 29.04.2026 | 37,42 | 37,42 | 36,86 | 36,99 | -1,39% | 1.302.433,00 |
| 28.04.2026 | 37,46 | 37,55 | 37,33 | 37,51 | 0,27% | 993.067,00 |
| 27.04.2026 | 37,37 | 37,53 | 37,31 | 37,41 | -0,11% | 487.640,00 |
| 24.04.2026 | 37,13 | 37,54 | 37,05 | 37,45 | 0,81% | 578.877,00 |
| 23.04.2026 | 37,33 | 37,63 | 36,72 | 37,15 | -1,93% | 1.073.749,00 |
| 22.04.2026 | 38,20 | 38,20 | 37,76 | 37,88 | -0,03% | 2.512.231,00 |
| 21.04.2026 | 38,59 | 38,75 | 37,88 | 37,89 | -1,99% | 522.970,00 |
| 20.04.2026 | 38,50 | 38,72 | 38,37 | 38,66 | -0,54% | 957.430,00 |
| 17.04.2026 | 38,89 | 39,23 | 38,82 | 38,87 | 2,02% | 1.693.379,00 |
| 16.04.2026 | 38,42 | 38,48 | 37,96 | 38,10 | -0,81% | 909.029,00 |
| 15.04.2026 | 38,29 | 38,43 | 38,25 | 38,41 | 0,31% | 1.243.066,00 |
| 14.04.2026 | 38,01 | 38,35 | 38,01 | 38,29 | 1,11% | 2.714.418,00 |
| 13.04.2026 | 37,17 | 37,91 | 37,00 | 37,87 | 1,39% | 1.576.354,00 |
| 10.04.2026 | 37,53 | 37,64 | 37,23 | 37,35 | 0,35% | 323.594,00 |
| 09.04.2026 | 36,79 | 37,44 | 36,73 | 37,22 | 0,13% | 706.469,00 |
| 08.04.2026 | 37,57 | 37,59 | 36,86 | 37,17 | 4,35% | 1.205.982,00 |
| 07.04.2026 | 35,15 | 35,68 | 34,90 | 35,62 | 0,25% | 693.921,00 |
| 06.04.2026 | 35,30 | 35,64 | 35,22 | 35,53 | 0,74% | 726.120,00 |
| 02.04.2026 | 34,63 | 35,35 | 34,49 | 35,27 | -0,76% | 504.380,00 |
| 01.04.2026 | 35,64 | 35,77 | 35,29 | 35,54 | 1,98% | 1.681.535,00 |
| 31.03.2026 | 34,20 | 34,86 | 33,99 | 34,85 | 4,25% | 1.594.788,00 |
| 30.03.2026 | 33,36 | 33,75 | 33,27 | 33,43 | 0,51% | 868.378,00 |
| 27.03.2026 | 33,48 | 33,76 | 33,17 | 33,26 | -0,86% | 657.687,00 |
| 26.03.2026 | 33,85 | 34,08 | 33,53 | 33,55 | -2,67% | 904.563,00 |
| 25.03.2026 | 34,60 | 34,64 | 34,15 | 34,47 | 2,04% | 1.580.925,00 |
| 24.03.2026 | 33,42 | 33,97 | 33,37 | 33,78 | -1,08% | 2.459.385,00 |
| 23.03.2026 | 33,89 | 34,61 | 33,81 | 34,15 | 3,14% | 2.054.028,00 |
| 20.03.2026 | 34,08 | 34,10 | 32,91 | 33,11 | -3,30% | 1.872.778,00 |
| 19.03.2026 | 33,45 | 34,47 | 33,34 | 34,24 | 0,12% | 1.738.032,00 |
| 18.03.2026 | 34,67 | 34,82 | 34,19 | 34,20 | -1,55% | 1.124.309,00 |
| 17.03.2026 | 34,73 | 34,95 | 34,64 | 34,74 | 0,81% | 1.347.851,00 |
| 16.03.2026 | 34,14 | 34,49 | 34,14 | 34,46 | 2,35% | 1.759.784,00 |
| 13.03.2026 | 34,24 | 34,41 | 33,63 | 33,67 | -1,55% | 1.408.010,00 |
| 12.03.2026 | 34,30 | 34,45 | 33,95 | 34,20 | -2,87% | 1.475.896,00 |
| 11.03.2026 | 35,06 | 35,37 | 34,92 | 35,21 | -0,09% | 1.850.126,00 |
| 10.03.2026 | 35,66 | 35,93 | 35,18 | 35,24 | 0,11% | 1.631.199,00 |
| 09.03.2026 | 34,24 | 35,31 | 33,86 | 35,20 | 0,92% | 1.468.083,00 |
| 06.03.2026 | 34,31 | 34,98 | 34,10 | 34,88 | -0,71% | 4.384.424,00 |
| 05.03.2026 | 35,39 | 35,57 | 34,78 | 35,13 | -2,14% | 1.201.678,00 |
| 04.03.2026 | 35,72 | 35,98 | 35,56 | 35,90 | 1,56% | 1.117.754,00 |
| 03.03.2026 | 34,73 | 35,56 | 34,38 | 35,35 | -3,65% | 5.805.212,00 |
| 02.03.2026 | 36,56 | 36,94 | 36,38 | 36,69 | -2,70% | 1.836.333,00 |
| 27.02.2026 | 38,14 | 38,24 | 37,64 | 37,71 | -1,49% | 1.460.298,00 |
| 26.02.2026 | 38,18 | 38,34 | 37,99 | 38,28 | 0,18% | 4.225.690,00 |
| 25.02.2026 | 37,81 | 38,28 | 37,79 | 38,21 | 2,03% | 1.081.046,00 |
| 24.02.2026 | 37,29 | 37,53 | 37,13 | 37,45 | -0,66% | 976.058,00 |
| 23.02.2026 | 38,10 | 38,27 | 37,47 | 37,70 | -0,58% | 1.981.562,00 |
| 20.02.2026 | 37,51 | 37,93 | 37,50 | 37,92 | 1,80% | 1.408.354,00 |
| 19.02.2026 | 37,16 | 37,26 | 37,04 | 37,25 | -0,98% | 733.362,00 |
| 18.02.2026 | 37,66 | 37,80 | 37,51 | 37,62 | 0,78% | 742.760,00 |
| 17.02.2026 | 36,81 | 37,35 | 36,76 | 37,33 | 1,97% | 13.331.150,00 |
| 13.02.2026 | 36,50 | 36,69 | 36,28 | 36,61 | -1,51% | 1.449.894,00 |
| 12.02.2026 | 37,68 | 37,95 | 37,01 | 37,17 | -1,41% | 2.073.669,00 |
| 11.02.2026 | 38,00 | 38,10 | 37,58 | 37,70 | -1,23% | 3.974.305,00 |
| 10.02.2026 | 38,45 | 38,58 | 38,10 | 38,17 | -1,50% | 5.039.208,00 |
| 09.02.2026 | 38,11 | 38,80 | 38,11 | 38,75 | 1,41% | 947.413,00 |
| 06.02.2026 | 37,85 | 38,24 | 37,77 | 38,21 | 2,14% | 1.132.412,00 |
| 05.02.2026 | 37,91 | 38,00 | 37,40 | 37,41 | -2,78% | 1.018.732,00 |
| 04.02.2026 | 38,84 | 38,99 | 38,31 | 38,48 | -0,44% | 2.613.120,00 |
| 03.02.2026 | 38,71 | 38,90 | 38,32 | 38,65 | -0,51% | 2.956.984,00 |
| 02.02.2026 | 38,43 | 38,88 | 38,43 | 38,85 | 1,65% | 1.318.075,00 |
| 30.01.2026 | 38,46 | 38,58 | 38,05 | 38,22 | -0,65% | 2.303.033,00 |
| 29.01.2026 | 38,68 | 38,73 | 38,03 | 38,47 | 0,76% | 1.189.645,00 |
| 28.01.2026 | 38,26 | 38,37 | 37,97 | 38,18 | -1,42% | 936.341,00 |
| 27.01.2026 | 38,49 | 38,82 | 38,41 | 38,73 | 2,32% | 867.512,00 |
| 26.01.2026 | 37,76 | 37,98 | 37,76 | 37,85 | 0,93% | 927.332,00 |
| 23.01.2026 | 37,26 | 37,53 | 37,13 | 37,50 | -0,19% | 803.603,00 |
| 22.01.2026 | 37,54 | 37,72 | 37,43 | 37,57 | 0,75% | 716.153,00 |
| 21.01.2026 | 36,90 | 37,39 | 36,76 | 37,29 | 0,84% | 1.015.260,00 |
| 20.01.2026 | 37,00 | 37,30 | 36,93 | 36,98 | -1,39% | 1.915.895,00 |
| 16.01.2026 | 37,38 | 37,52 | 37,26 | 37,50 | 0,56% | 1.623.994,00 |
| 15.01.2026 | 37,34 | 37,53 | 37,29 | 37,29 | -0,11% | 1.314.407,00 |
| 14.01.2026 | 37,35 | 37,39 | 37,19 | 37,33 | 0,35% | 1.733.593,00 |
| 13.01.2026 | 37,40 | 37,41 | 37,14 | 37,20 | -0,35% | 3.070.364,00 |
| 12.01.2026 | 37,16 | 37,36 | 37,14 | 37,33 | 0,73% | 586.003,00 |
| 09.01.2026 | 37,05 | 37,08 | 36,83 | 37,06 | -0,32% | 631.243,00 |
| 08.01.2026 | 36,88 | 37,21 | 36,88 | 37,18 | 0,76% | 970.443,00 |
| 07.01.2026 | 37,12 | 37,13 | 36,84 | 36,90 | -1,65% | 1.745.423,00 |
| 06.01.2026 | 37,87 | 37,90 | 37,50 | 37,52 | -0,77% | 1.194.592,00 |
| 05.01.2026 | 37,31 | 37,84 | 37,25 | 37,81 | 0,75% | 1.320.845,00 |
| 02.01.2026 | 37,43 | 37,56 | 37,30 | 37,53 | 1,19% | 2.066.193,00 |
| 31.12.2025 | 37,21 | 37,26 | 37,06 | 37,09 | -0,51% | 404.886,00 |
| 30.12.2025 | 37,37 | 37,44 | 37,27 | 37,28 | 0,62% | 951.825,00 |
| 29.12.2025 | 37,27 | 37,27 | 36,96 | 37,05 | -0,91% | 573.307,00 |
| 26.12.2025 | 37,43 | 37,43 | 37,29 | 37,39 | 0,24% | 672.543,00 |
| 24.12.2025 | 37,27 | 37,34 | 37,18 | 37,30 | 0,32% | 385.556,00 |
| 23.12.2025 | 37,06 | 37,24 | 37,06 | 37,18 | 0,57% | 599.563,00 |
| 22.12.2025 | 36,96 | 37,01 | 36,84 | 36,97 | 0,52% | 959.043,00 |
| 19.12.2025 | 36,82 | 36,92 | 36,76 | 36,78 | 0,77% | 877.385,00 |
| 18.12.2025 | 36,50 | 36,66 | 36,37 | 36,50 | 0,91% | 1.610.381,00 |
| 17.12.2025 | 36,29 | 36,41 | 36,17 | 36,17 | 0,22% | 1.039.718,00 |
| 16.12.2025 | 36,27 | 36,27 | 35,97 | 36,09 | -1,20% | 1.235.436,00 |
| 15.12.2025 | 36,42 | 36,59 | 36,40 | 36,53 | 1,14% | 1.030.481,00 |