46,000$
-0,39%
Echtzeitkurs iShares India 50 ETF
Bid:
Ask:
Aktienkurse zum iShares India 50 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 41,54 | 41,54 | 41,17 | 41,24 | -1,93% | 214.184,00 |
| 26.03.2026 | 42,46 | 42,68 | 42,01 | 42,05 | -1,80% | 267.387,00 |
| 25.03.2026 | 42,73 | 42,99 | 42,65 | 42,82 | 2,20% | 121.286,00 |
| 24.03.2026 | 42,13 | 42,23 | 41,82 | 41,90 | -2,58% | 190.250,00 |
| 23.03.2026 | 42,79 | 43,54 | 42,78 | 43,01 | 2,50% | 245.934,00 |
| 20.03.2026 | 42,60 | 42,64 | 41,91 | 41,96 | -1,94% | 148.477,00 |
| 19.03.2026 | 42,54 | 42,96 | 42,43 | 42,79 | -0,21% | 123.953,00 |
| 18.03.2026 | 43,54 | 43,58 | 42,86 | 42,88 | -1,92% | 84.694,00 |
| 17.03.2026 | 43,86 | 43,91 | 43,72 | 43,72 | -0,27% | 108.811,00 |
| 16.03.2026 | 43,83 | 43,92 | 43,65 | 43,84 | 1,58% | 279.145,00 |
| 13.03.2026 | 43,43 | 43,63 | 43,09 | 43,16 | -0,94% | 221.025,00 |
| 12.03.2026 | 44,08 | 44,08 | 43,57 | 43,57 | -1,74% | 270.093,00 |
| 11.03.2026 | 44,56 | 44,68 | 44,33 | 44,34 | -1,49% | 197.437,00 |
| 10.03.2026 | 45,05 | 45,45 | 44,87 | 45,01 | 0,00% | 113.882,00 |
| 09.03.2026 | 44,53 | 45,24 | 44,29 | 45,01 | -0,27% | 211.843,00 |
| 06.03.2026 | 45,21 | 45,29 | 45,05 | 45,13 | -1,05% | 134.035,00 |
| 05.03.2026 | 45,69 | 45,85 | 45,13 | 45,61 | -0,04% | 140.375,00 |
| 04.03.2026 | 45,52 | 45,69 | 45,31 | 45,63 | 0,44% | 202.445,00 |
| 03.03.2026 | 45,07 | 45,48 | 44,52 | 45,43 | -1,58% | 197.088,00 |
| 02.03.2026 | 46,08 | 46,37 | 46,01 | 46,16 | -2,18% | 159.924,00 |
| 27.02.2026 | 47,07 | 47,20 | 46,96 | 47,19 | -0,63% | 144.702,00 |
| 26.02.2026 | 47,65 | 47,67 | 47,39 | 47,49 | -0,29% | 56.758,00 |
| 25.02.2026 | 47,78 | 47,79 | 47,56 | 47,63 | -0,04% | 191.111,00 |
| 24.02.2026 | 47,65 | 47,84 | 47,62 | 47,65 | -0,25% | 177.873,00 |
| 23.02.2026 | 48,05 | 48,19 | 47,70 | 47,77 | -1,38% | 132.197,00 |
| 20.02.2026 | 47,71 | 48,44 | 47,68 | 48,44 | 2,17% | 205.097,00 |
| 19.02.2026 | 47,42 | 47,47 | 47,30 | 47,41 | -1,76% | 91.872,00 |
| 18.02.2026 | 48,22 | 48,39 | 48,20 | 48,26 | 0,06% | 64.343,00 |
| 17.02.2026 | 48,11 | 48,28 | 47,98 | 48,23 | 0,67% | 112.589,00 |
| 13.02.2026 | 47,86 | 47,95 | 47,63 | 47,91 | -0,27% | 247.130,00 |
| 12.02.2026 | 48,45 | 48,45 | 48,00 | 48,04 | -0,83% | 149.655,00 |
| 11.02.2026 | 48,52 | 48,55 | 48,31 | 48,44 | -0,60% | 72.535,00 |
| 10.02.2026 | 48,62 | 48,76 | 48,57 | 48,73 | 0,60% | 144.096,00 |
| 09.02.2026 | 48,39 | 48,51 | 48,36 | 48,44 | 0,06% | 103.584,00 |
| 06.02.2026 | 48,16 | 48,42 | 48,14 | 48,41 | 0,64% | 106.855,00 |
| 05.02.2026 | 48,13 | 48,23 | 48,03 | 48,10 | -0,74% | 125.993,00 |
| 04.02.2026 | 48,39 | 48,47 | 48,20 | 48,46 | 0,33% | 213.969,00 |
| 03.02.2026 | 48,60 | 48,69 | 48,13 | 48,30 | -0,17% | 312.277,00 |
| 02.02.2026 | 46,74 | 48,63 | 46,64 | 48,38 | 2,76% | 654.765,00 |
| 30.01.2026 | 47,08 | 47,12 | 46,87 | 47,08 | 0,09% | 211.789,00 |
| 29.01.2026 | 47,13 | 47,15 | 46,72 | 47,04 | 0,56% | 220.878,00 |
| 28.01.2026 | 46,83 | 46,91 | 46,64 | 46,78 | -0,87% | 326.036,00 |
| 27.01.2026 | 47,17 | 47,22 | 47,10 | 47,19 | 0,55% | 270.710,00 |
| 26.01.2026 | 46,82 | 47,04 | 46,68 | 46,93 | 0,47% | 620.112,00 |
| 23.01.2026 | 46,58 | 46,78 | 46,51 | 46,71 | -1,00% | 187.597,00 |
| 22.01.2026 | 47,04 | 47,25 | 47,04 | 47,18 | 0,47% | 114.891,00 |
| 21.01.2026 | 46,82 | 47,06 | 46,75 | 46,96 | -0,30% | 121.210,00 |
| 20.01.2026 | 47,28 | 47,31 | 47,04 | 47,10 | -1,83% | 205.030,00 |
| 16.01.2026 | 47,98 | 48,04 | 47,87 | 47,98 | -0,74% | 75.917,00 |
| 15.01.2026 | 48,26 | 48,36 | 48,22 | 48,34 | -0,14% | 77.408,00 |
| 14.01.2026 | 48,21 | 48,42 | 48,21 | 48,41 | 0,27% | 133.452,00 |
| 13.01.2026 | 48,37 | 48,37 | 48,20 | 48,28 | -0,72% | 75.019,00 |
| 12.01.2026 | 48,41 | 48,68 | 48,41 | 48,63 | 0,58% | 114.830,00 |
| 09.01.2026 | 48,42 | 48,42 | 48,17 | 48,35 | -0,84% | 72.985,00 |
| 08.01.2026 | 48,73 | 48,79 | 48,66 | 48,76 | -0,65% | 52.537,00 |
| 07.01.2026 | 49,19 | 49,21 | 49,01 | 49,08 | 0,16% | 145.550,00 |
| 06.01.2026 | 49,19 | 49,26 | 48,98 | 49,00 | -0,67% | 186.941,00 |
| 05.01.2026 | 49,16 | 49,34 | 49,06 | 49,33 | -0,30% | 253.117,00 |
| 02.01.2026 | 49,54 | 49,54 | 49,30 | 49,48 | 0,39% | 120.028,00 |
| 31.12.2025 | 49,13 | 49,33 | 49,13 | 49,29 | 0,78% | 72.803,00 |
| 30.12.2025 | 49,03 | 49,09 | 48,89 | 48,91 | 0,08% | 520.204,00 |
| 29.12.2025 | 48,93 | 48,94 | 48,75 | 48,87 | -0,51% | 185.226,00 |
| 26.12.2025 | 49,13 | 49,14 | 49,01 | 49,12 | -0,24% | 88.837,00 |
| 24.12.2025 | 49,31 | 49,31 | 49,15 | 49,24 | -0,44% | 93.478,00 |
| 23.12.2025 | 49,18 | 49,46 | 49,15 | 49,46 | 0,26% | 151.556,00 |
| 22.12.2025 | 49,33 | 49,41 | 49,25 | 49,33 | 0,08% | 109.141,00 |
| 19.12.2025 | 49,06 | 49,63 | 48,99 | 49,29 | 1,69% | 164.710,00 |
| 18.12.2025 | 48,36 | 48,65 | 48,36 | 48,47 | 0,69% | 303.518,00 |
| 17.12.2025 | 48,26 | 48,33 | 48,11 | 48,14 | 0,23% | 140.504,00 |
| 16.12.2025 | 48,01 | 48,17 | 47,96 | 48,03 | -8,13% | 326.870,00 |
| 15.12.2025 | 52,41 | 52,44 | 52,24 | 52,28 | -0,06% | 80.318,00 |
| 12.12.2025 | 52,48 | 52,56 | 52,22 | 52,31 | -0,87% | 60.172,00 |
| 11.12.2025 | 52,51 | 52,81 | 52,44 | 52,77 | 0,34% | 90.372,00 |
| 10.12.2025 | 52,47 | 52,62 | 52,40 | 52,59 | 0,31% | 73.591,00 |
| 09.12.2025 | 52,47 | 52,55 | 52,40 | 52,43 | 0,29% | 70.546,00 |
| 08.12.2025 | 52,71 | 52,73 | 52,26 | 52,28 | -1,60% | 101.801,00 |
| 05.12.2025 | 53,14 | 53,25 | 53,12 | 53,13 | 0,30% | 34.412,00 |
| 04.12.2025 | 52,91 | 53,03 | 52,80 | 52,97 | 0,84% | 47.204,00 |
| 03.12.2025 | 52,62 | 52,71 | 52,46 | 52,53 | -0,72% | 59.528,00 |
| 02.12.2025 | 53,12 | 53,12 | 52,82 | 52,91 | -0,77% | 56.033,00 |
| 01.12.2025 | 53,47 | 53,47 | 53,27 | 53,32 | -0,84% | 81.427,00 |
| 28.11.2025 | 53,64 | 53,87 | 53,62 | 53,77 | -0,09% | 148.430,00 |
| 26.11.2025 | 53,66 | 53,90 | 53,65 | 53,82 | 0,88% | 54.714,00 |
| 25.11.2025 | 53,09 | 53,38 | 53,08 | 53,35 | 0,04% | 41.761,00 |
| 24.11.2025 | 53,24 | 53,45 | 53,24 | 53,33 | 0,04% | 88.573,00 |
| 21.11.2025 | 53,20 | 53,42 | 53,09 | 53,31 | -0,78% | 53.813,00 |
| 20.11.2025 | 54,02 | 54,13 | 53,70 | 53,73 | -0,11% | 119.920,00 |
| 19.11.2025 | 53,72 | 53,92 | 53,72 | 53,79 | 0,43% | 79.865,00 |
| 18.11.2025 | 53,35 | 53,62 | 53,32 | 53,56 | 0,22% | 73.238,00 |
| 17.11.2025 | 53,50 | 53,73 | 53,44 | 53,44 | -0,15% | 119.664,00 |
| 14.11.2025 | 53,19 | 53,60 | 53,19 | 53,52 | 1,02% | 146.941,00 |
| 13.11.2025 | 53,39 | 53,39 | 52,98 | 52,98 | -0,82% | 28.864,00 |
| 12.11.2025 | 53,30 | 53,45 | 53,30 | 53,42 | -0,19% | 87.899,00 |
| 11.11.2025 | 53,23 | 53,58 | 53,12 | 53,52 | 1,17% | 55.440,00 |
| 10.11.2025 | 52,80 | 52,94 | 52,75 | 52,90 | 0,65% | 89.020,00 |
| 07.11.2025 | 52,55 | 52,58 | 52,37 | 52,56 | 0,06% | 24.330,00 |
| 06.11.2025 | 52,75 | 52,75 | 52,36 | 52,53 | -1,04% | 76.962,00 |
| 05.11.2025 | 52,79 | 53,16 | 52,79 | 53,08 | 0,55% | 45.375,00 |
| 04.11.2025 | 52,72 | 52,91 | 52,71 | 52,79 | -0,64% | 47.792,00 |
| 03.11.2025 | 53,05 | 53,14 | 52,99 | 53,13 | 0,28% | 57.928,00 |