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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 52,53 | 52,88 | 52,31 | 52,80 | 0,99% | 91.462,00 |
| 23.04.2025 | 52,76 | 52,76 | 52,26 | 52,28 | -0,78% | 150.652,00 |
| 22.04.2025 | 52,75 | 52,94 | 52,62 | 52,69 | 0,65% | 372.342,00 |
| 21.04.2025 | 52,29 | 52,52 | 52,10 | 52,35 | 1,22% | 569.760,00 |
| 17.04.2025 | 51,67 | 51,98 | 51,47 | 51,72 | 2,31% | 258.088,00 |
| 16.04.2025 | 50,63 | 50,89 | 50,39 | 50,55 | 0,36% | 256.303,00 |
| 15.04.2025 | 50,50 | 50,66 | 50,37 | 50,37 | 0,28% | 137.386,00 |
| 14.04.2025 | 50,23 | 50,60 | 50,10 | 50,23 | 0,50% | 52.692,00 |
| 11.04.2025 | 49,52 | 50,07 | 49,32 | 49,98 | 0,91% | 56.107,00 |
| 10.04.2025 | 49,73 | 49,78 | 48,96 | 49,53 | -1,12% | 95.457,00 |
| 09.04.2025 | 48,05 | 50,52 | 47,94 | 50,09 | 3,41% | 112.490,00 |
| 08.04.2025 | 49,13 | 49,35 | 48,15 | 48,44 | -0,35% | 159.930,00 |
| 07.04.2025 | 48,12 | 48,83 | 47,94 | 48,61 | 0,08% | 152.107,00 |
| 04.04.2025 | 49,19 | 49,26 | 48,49 | 48,57 | -3,40% | 247.356,00 |
| 03.04.2025 | 50,24 | 50,50 | 50,23 | 50,28 | -0,95% | 112.632,00 |
| 02.04.2025 | 50,52 | 50,82 | 50,52 | 50,76 | 0,79% | 56.549,00 |
| 01.04.2025 | 50,18 | 50,45 | 50,15 | 50,36 | -0,81% | 30.992,00 |
| 31.03.2025 | 50,47 | 50,83 | 50,43 | 50,77 | 0,24% | 77.001,00 |
| 28.03.2025 | 51,00 | 51,12 | 50,63 | 50,65 | -0,80% | 109.310,00 |
| 27.03.2025 | 51,03 | 51,15 | 51,00 | 51,06 | 0,59% | 64.245,00 |
| 26.03.2025 | 50,88 | 50,97 | 50,67 | 50,76 | -1,09% | 110.866,00 |
| 25.03.2025 | 51,22 | 51,40 | 51,18 | 51,32 | 0,04% | 142.911,00 |
| 24.03.2025 | 51,14 | 51,30 | 51,11 | 51,30 | 1,70% | 152.822,00 |
| 21.03.2025 | 50,24 | 50,47 | 50,24 | 50,44 | 1,35% | 87.124,00 |
| 20.03.2025 | 49,52 | 49,86 | 49,51 | 49,77 | 0,12% | 51.022,00 |
| 19.03.2025 | 49,50 | 49,72 | 49,43 | 49,71 | 1,24% | 65.707,00 |
| 18.03.2025 | 49,08 | 49,18 | 48,95 | 49,10 | 0,55% | 246.508,00 |
| 17.03.2025 | 48,58 | 48,84 | 48,56 | 48,83 | 1,16% | 89.181,00 |
| 14.03.2025 | 48,21 | 48,30 | 48,20 | 48,27 | 0,75% | 28.491,00 |
| 13.03.2025 | 47,84 | 48,03 | 47,84 | 47,91 | -0,29% | 820.651,00 |
| 12.03.2025 | 48,01 | 48,13 | 47,91 | 48,05 | 0,04% | 714.456,00 |
| 11.03.2025 | 48,05 | 48,10 | 47,80 | 48,03 | 0,65% | 773.353,00 |
| 10.03.2025 | 47,85 | 47,86 | 47,58 | 47,72 | -0,98% | 976.717,00 |
| 07.03.2025 | 48,13 | 48,27 | 47,87 | 48,19 | 0,37% | 1.499.521,00 |
| 06.03.2025 | 48,09 | 48,27 | 47,99 | 48,01 | -0,17% | 1.484.809,00 |
| 05.03.2025 | 47,73 | 48,12 | 47,73 | 48,09 | 1,99% | 1.112.214,00 |
| 04.03.2025 | 47,23 | 47,35 | 46,93 | 47,15 | -0,17% | 122.562,00 |
| 03.03.2025 | 47,50 | 47,67 | 47,14 | 47,23 | -0,71% | 91.857,00 |
| 28.02.2025 | 47,27 | 47,57 | 47,15 | 47,57 | -0,56% | 62.138,00 |
| 27.02.2025 | 48,07 | 48,13 | 47,83 | 47,84 | -0,93% | 65.925,00 |
| 26.02.2025 | 48,28 | 48,48 | 48,21 | 48,29 | -0,43% | 55.817,00 |
| 25.02.2025 | 48,33 | 48,53 | 48,24 | 48,50 | 0,14% | 61.621,00 |
| 24.02.2025 | 48,45 | 48,51 | 48,35 | 48,43 | -0,23% | 92.873,00 |
| 21.02.2025 | 49,00 | 49,00 | 48,52 | 48,54 | -1,50% | 79.952,00 |
| 20.02.2025 | 49,21 | 49,35 | 49,06 | 49,28 | 0,45% | 48.168,00 |
| 19.02.2025 | 48,98 | 49,12 | 48,91 | 49,06 | -0,12% | 51.347,00 |
| 18.02.2025 | 49,03 | 49,17 | 49,02 | 49,12 | 0,04% | 85.602,00 |
| 14.02.2025 | 49,26 | 49,34 | 49,10 | 49,10 | -1,01% | 36.533,00 |
| 13.02.2025 | 49,26 | 49,67 | 49,18 | 49,60 | 0,85% | 98.546,00 |
| 12.02.2025 | 49,13 | 49,33 | 49,02 | 49,18 | -0,55% | 47.071,00 |
| 11.02.2025 | 49,40 | 49,48 | 49,31 | 49,45 | -0,42% | 73.402,00 |
| 10.02.2025 | 49,48 | 49,68 | 49,48 | 49,66 | 0,57% | 35.535,00 |
| 07.02.2025 | 49,71 | 49,78 | 49,35 | 49,38 | -0,94% | 103.923,00 |
| 06.02.2025 | 49,88 | 49,93 | 49,81 | 49,85 | -0,60% | 40.473,00 |
| 05.02.2025 | 50,13 | 50,24 | 50,07 | 50,15 | -0,52% | 51.584,00 |
| 04.02.2025 | 50,34 | 50,49 | 50,33 | 50,41 | 1,12% | 104.073,00 |
| 03.02.2025 | 49,76 | 49,98 | 49,62 | 49,85 | -0,32% | 57.230,00 |
| 31.01.2025 | 50,30 | 50,31 | 50,01 | 50,01 | 0,04% | 67.643,00 |
| 30.01.2025 | 49,87 | 50,03 | 49,82 | 49,99 | 0,97% | 68.098,00 |
| 29.01.2025 | 49,61 | 49,65 | 49,43 | 49,51 | 0,18% | 467.943,00 |
| 28.01.2025 | 49,27 | 49,45 | 49,22 | 49,42 | 0,32% | 54.704,00 |
| 27.01.2025 | 49,20 | 49,29 | 49,13 | 49,26 | -0,79% | 89.344,00 |
| 24.01.2025 | 49,69 | 49,74 | 49,57 | 49,65 | -0,42% | 154.794,00 |
| 23.01.2025 | 49,75 | 49,93 | 49,72 | 49,86 | 0,61% | 91.906,00 |
| 22.01.2025 | 49,63 | 49,70 | 49,51 | 49,56 | -0,10% | 83.966,00 |
| 21.01.2025 | 49,64 | 49,65 | 49,45 | 49,61 | -0,20% | 96.949,00 |
| 17.01.2025 | 49,61 | 49,90 | 49,61 | 49,71 | -0,16% | 38.354,00 |
| 16.01.2025 | 49,91 | 50,00 | 49,72 | 49,79 | -0,40% | 142.760,00 |
| 15.01.2025 | 50,02 | 50,13 | 49,99 | 49,99 | 0,62% | 85.815,00 |
| 14.01.2025 | 49,66 | 49,79 | 49,57 | 49,68 | 0,24% | 78.680,00 |
| 13.01.2025 | 49,42 | 49,63 | 49,39 | 49,56 | -0,54% | 70.478,00 |
| 10.01.2025 | 50,15 | 50,42 | 49,80 | 49,83 | -1,79% | 60.424,00 |
| 08.01.2025 | 50,75 | 50,79 | 50,60 | 50,74 | 0,04% | 34.894,00 |
| 07.01.2025 | 51,14 | 51,14 | 50,72 | 50,72 | -0,18% | 77.957,00 |
| 06.01.2025 | 51,10 | 51,10 | 50,80 | 50,81 | -1,28% | 85.306,00 |
| 03.01.2025 | 51,49 | 51,59 | 51,38 | 51,47 | -0,25% | 44.907,00 |
| 02.01.2025 | 51,86 | 51,89 | 51,52 | 51,60 | 1,49% | 83.672,00 |
| 31.12.2024 | 50,92 | 51,04 | 50,80 | 50,84 | -0,04% | 148.042,00 |
| 30.12.2024 | 50,92 | 51,00 | 50,74 | 50,86 | -0,92% | 62.840,00 |
| 27.12.2024 | 51,30 | 51,37 | 51,20 | 51,33 | -0,19% | 48.576,00 |
| 26.12.2024 | 51,33 | 51,45 | 51,33 | 51,43 | -0,43% | 36.005,00 |
| 24.12.2024 | 51,40 | 51,65 | 51,40 | 51,65 | 0,19% | 54.922,00 |
| 23.12.2024 | 51,69 | 51,69 | 51,32 | 51,55 | -0,25% | 50.521,00 |
| 20.12.2024 | 51,43 | 51,79 | 51,36 | 51,68 | -0,19% | 162.787,00 |
| 19.12.2024 | 51,87 | 51,90 | 51,74 | 51,78 | 0,50% | 62.606,00 |
| 18.12.2024 | 52,45 | 52,50 | 51,52 | 51,52 | -2,11% | 299.900,00 |
| 17.12.2024 | 52,76 | 52,77 | 52,56 | 52,63 | -1,20% | 40.936,00 |
| 16.12.2024 | 53,40 | 53,40 | 53,27 | 53,27 | -0,36% | 145.834,00 |
| 13.12.2024 | 53,54 | 53,70 | 53,44 | 53,46 | 0,70% | 90.347,00 |
| 12.12.2024 | 53,15 | 53,25 | 53,04 | 53,09 | -0,75% | 53.040,00 |
| 11.12.2024 | 53,48 | 53,61 | 53,45 | 53,49 | 0,24% | 51.960,00 |
| 10.12.2024 | 53,47 | 53,47 | 53,21 | 53,36 | -0,28% | 32.191,00 |
| 09.12.2024 | 53,56 | 53,69 | 53,38 | 53,51 | -0,30% | 52.674,00 |
| 06.12.2024 | 53,73 | 53,88 | 53,48 | 53,67 | -0,09% | 35.552,00 |
| 05.12.2024 | 53,58 | 53,81 | 53,58 | 53,72 | 1,00% | 31.788,00 |
| 04.12.2024 | 53,07 | 53,26 | 53,01 | 53,19 | 0,16% | 40.619,00 |
| 03.12.2024 | 53,07 | 53,16 | 52,89 | 53,11 | 0,43% | 48.721,00 |
| 02.12.2024 | 52,95 | 53,03 | 52,70 | 52,88 | -0,09% | 84.204,00 |
| 29.11.2024 | 52,70 | 53,06 | 52,60 | 52,93 | -0,36% | 34.569,00 |
| 27.11.2024 | 53,20 | 53,28 | 53,01 | 53,12 | 0,00% | 42.881,00 |