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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 50,50 | 50,59 | 50,45 | 50,59 | -0,35% | 40.465,00 |
| 25.04.2024 | 50,49 | 50,77 | 50,36 | 50,77 | 0,75% | 51.730,00 |
| 24.04.2024 | 50,33 | 50,40 | 50,23 | 50,39 | -0,16% | 31.461,00 |
| 23.04.2024 | 50,40 | 50,48 | 50,23 | 50,47 | 0,06% | 34.027,00 |
| 22.04.2024 | 50,11 | 50,44 | 50,09 | 50,44 | 1,10% | 73.012,00 |
| 19.04.2024 | 49,78 | 49,94 | 49,78 | 49,89 | 0,91% | 29.330,00 |
| 18.04.2024 | 49,36 | 49,54 | 49,26 | 49,44 | -0,12% | 99.763,00 |
| 17.04.2024 | 49,74 | 49,74 | 49,48 | 49,50 | -0,32% | 62.573,00 |
| 16.04.2024 | 49,78 | 49,81 | 49,60 | 49,66 | -0,18% | 55.115,00 |
| 15.04.2024 | 50,08 | 50,28 | 49,74 | 49,75 | -0,66% | 55.397,00 |
| 12.04.2024 | 50,24 | 50,47 | 50,07 | 50,08 | -1,42% | 43.890,00 |
| 11.04.2024 | 50,61 | 50,86 | 50,52 | 50,80 | -0,12% | 48.708,00 |
| 10.04.2024 | 50,67 | 50,86 | 50,57 | 50,86 | -0,47% | 36.567,00 |
| 09.04.2024 | 51,15 | 51,17 | 50,91 | 51,10 | -0,18% | 128.130,00 |
| 08.04.2024 | 50,87 | 51,21 | 50,87 | 51,19 | 0,87% | 54.998,00 |
| 05.04.2024 | 50,61 | 50,77 | 50,46 | 50,75 | 0,63% | 25.445,00 |
| 04.04.2024 | 50,55 | 50,81 | 50,37 | 50,43 | 0,32% | 42.749,00 |
| 03.04.2024 | 50,24 | 50,46 | 50,23 | 50,27 | 0,08% | 144.436,00 |
| 02.04.2024 | 50,46 | 50,46 | 50,19 | 50,23 | -0,24% | 183.796,00 |
| 01.04.2024 | 50,68 | 50,69 | 50,35 | 50,35 | -0,18% | 55.292,00 |
| 28.03.2024 | 50,42 | 50,60 | 50,32 | 50,44 | 0,62% | 130.169,00 |
| 27.03.2024 | 49,95 | 50,14 | 49,95 | 50,13 | 0,97% | 118.427,00 |
| 26.03.2024 | 49,86 | 49,91 | 49,65 | 49,65 | -0,34% | 107.205,00 |
| 25.03.2024 | 49,75 | 49,85 | 49,72 | 49,82 | 0,12% | 33.496,00 |
| 22.03.2024 | 49,87 | 49,88 | 49,73 | 49,76 | -0,20% | 25.817,00 |
| 21.03.2024 | 50,02 | 50,02 | 49,80 | 49,86 | -0,14% | 104.914,00 |
| 20.03.2024 | 49,64 | 49,96 | 49,56 | 49,93 | 0,77% | 65.460,00 |
| 19.03.2024 | 49,69 | 49,69 | 49,42 | 49,55 | -1,18% | 132.878,00 |
| 18.03.2024 | 50,19 | 50,19 | 50,06 | 50,14 | 0,52% | 35.273,00 |
| 15.03.2024 | 50,26 | 50,27 | 49,83 | 49,88 | -0,30% | 166.046,00 |
| 14.03.2024 | 50,24 | 50,35 | 50,03 | 50,03 | -0,06% | 97.806,00 |
| 13.03.2024 | 50,26 | 50,26 | 49,92 | 50,06 | -1,71% | 126.201,00 |
| 12.03.2024 | 50,88 | 50,94 | 50,72 | 50,93 | 0,24% | 71.918,00 |
| 11.03.2024 | 50,95 | 50,95 | 50,78 | 50,81 | -1,05% | 81.867,00 |
| 08.03.2024 | 51,46 | 51,53 | 51,32 | 51,35 | 0,00% | 224.237,00 |
| 07.03.2024 | 51,33 | 51,38 | 51,18 | 51,35 | 0,31% | 64.253,00 |
| 06.03.2024 | 51,19 | 51,26 | 51,11 | 51,19 | 0,99% | 65.408,00 |
| 05.03.2024 | 50,89 | 50,98 | 50,68 | 50,69 | -0,41% | 69.874,00 |
| 04.03.2024 | 50,80 | 50,93 | 50,80 | 50,90 | -0,14% | 122.146,00 |
| 01.03.2024 | 50,85 | 51,04 | 50,85 | 50,97 | 1,86% | 145.960,00 |
| 29.02.2024 | 50,15 | 50,15 | 50,02 | 50,04 | -0,14% | 111.169,00 |
| 28.02.2024 | 50,18 | 50,18 | 49,88 | 50,11 | -0,79% | 107.645,00 |
| 27.02.2024 | 50,62 | 50,62 | 50,43 | 50,51 | 0,16% | 70.273,00 |
| 26.02.2024 | 50,42 | 50,55 | 50,38 | 50,43 | -0,51% | 64.964,00 |
| 23.02.2024 | 50,67 | 50,73 | 50,58 | 50,69 | -0,02% | 81.496,00 |
| 22.02.2024 | 50,64 | 50,72 | 50,52 | 50,70 | 0,90% | 53.659,00 |
| 21.02.2024 | 50,51 | 50,51 | 50,17 | 50,25 | -0,87% | 89.932,00 |
| 20.02.2024 | 50,82 | 50,82 | 50,59 | 50,69 | 0,96% | 85.417,00 |
| 16.02.2024 | 50,15 | 50,27 | 50,15 | 50,21 | 0,22% | 40.470,00 |
| 15.02.2024 | 50,00 | 50,17 | 49,95 | 50,10 | 0,40% | 27.808,00 |
| 14.02.2024 | 49,80 | 49,94 | 49,79 | 49,90 | 1,42% | 65.162,00 |
| 13.02.2024 | 49,39 | 49,39 | 49,00 | 49,20 | -0,63% | 65.294,00 |
| 12.02.2024 | 49,42 | 49,63 | 49,40 | 49,51 | -0,68% | 67.245,00 |
| 09.02.2024 | 49,52 | 49,89 | 49,52 | 49,85 | 0,75% | 70.592,00 |
| 08.02.2024 | 49,67 | 49,68 | 49,41 | 49,48 | -1,24% | 110.450,00 |
| 07.02.2024 | 50,12 | 50,21 | 50,00 | 50,10 | -0,08% | 96.266,00 |
| 06.02.2024 | 50,02 | 50,25 | 50,02 | 50,14 | 1,21% | 130.976,00 |
| 05.02.2024 | 49,66 | 49,66 | 49,35 | 49,54 | -0,62% | 109.434,00 |
| 02.02.2024 | 49,74 | 49,90 | 49,53 | 49,85 | 0,14% | 116.411,00 |
| 01.02.2024 | 49,53 | 49,82 | 49,46 | 49,78 | 0,81% | 126.807,00 |
| 31.01.2024 | 49,54 | 49,67 | 49,25 | 49,38 | 0,53% | 62.546,00 |
| 30.01.2024 | 49,00 | 49,12 | 48,90 | 49,12 | -0,95% | 91.667,00 |
| 29.01.2024 | 49,44 | 49,63 | 49,36 | 49,59 | 1,43% | 77.473,00 |
| 26.01.2024 | 48,88 | 49,08 | 48,81 | 48,89 | 0,02% | 63.730,00 |
| 25.01.2024 | 48,92 | 48,92 | 48,78 | 48,88 | -0,08% | 74.134,00 |
| 24.01.2024 | 48,98 | 49,12 | 48,82 | 48,92 | 0,74% | 95.469,00 |
| 23.01.2024 | 48,61 | 48,66 | 48,31 | 48,56 | -2,04% | 108.287,00 |
| 22.01.2024 | 49,64 | 49,80 | 49,50 | 49,57 | 0,36% | 88.357,00 |
| 19.01.2024 | 49,24 | 49,47 | 49,13 | 49,39 | 0,69% | 39.974,00 |
| 18.01.2024 | 48,96 | 49,06 | 48,89 | 49,05 | 0,45% | 65.110,00 |
| 17.01.2024 | 49,00 | 49,00 | 48,67 | 48,83 | -1,57% | 106.558,00 |
| 16.01.2024 | 50,08 | 50,10 | 49,59 | 49,61 | -1,12% | 105.489,00 |
| 12.01.2024 | 50,12 | 50,26 | 50,02 | 50,17 | 1,66% | 109.289,00 |
| 11.01.2024 | 49,33 | 49,39 | 49,08 | 49,35 | 0,04% | 89.403,00 |
| 10.01.2024 | 49,29 | 49,34 | 49,17 | 49,33 | 0,67% | 55.604,00 |
| 09.01.2024 | 49,08 | 49,08 | 48,90 | 49,00 | -0,67% | 136.006,00 |
| 08.01.2024 | 49,14 | 49,36 | 49,07 | 49,33 | -0,26% | 52.435,00 |
| 05.01.2024 | 49,48 | 49,63 | 49,37 | 49,46 | 0,41% | 126.042,00 |
| 04.01.2024 | 49,29 | 49,40 | 49,21 | 49,26 | 0,80% | 54.035,00 |
| 03.01.2024 | 48,95 | 49,00 | 48,80 | 48,87 | -0,57% | 65.644,00 |
| 02.01.2024 | 49,13 | 49,22 | 49,01 | 49,15 | -0,20% | 78.558,00 |
| 29.12.2023 | 49,36 | 49,43 | 49,13 | 49,25 | -0,59% | 53.316,00 |
| 28.12.2023 | 49,53 | 49,65 | 49,47 | 49,54 | 0,49% | 77.382,00 |
| 27.12.2023 | 49,35 | 49,39 | 49,22 | 49,30 | 0,96% | 78.993,00 |
| 26.12.2023 | 49,02 | 49,02 | 48,78 | 48,83 | 0,31% | 75.880,00 |
| 22.12.2023 | 48,74 | 48,82 | 48,68 | 48,68 | 0,06% | 55.099,00 |
| 21.12.2023 | 48,39 | 48,72 | 48,39 | 48,65 | 1,59% | 77.420,00 |
| 20.12.2023 | 48,34 | 48,34 | 47,89 | 47,89 | -2,52% | 150.331,00 |
| 19.12.2023 | 49,03 | 49,24 | 49,00 | 49,13 | 0,47% | 64.070,00 |
| 18.12.2023 | 48,90 | 48,99 | 48,74 | 48,90 | 0,20% | 46.071,00 |
| 15.12.2023 | 49,08 | 49,19 | 48,80 | 48,80 | 0,23% | 98.244,00 |
| 14.12.2023 | 48,63 | 48,86 | 48,60 | 48,69 | 0,60% | 78.511,00 |
| 13.12.2023 | 47,88 | 48,40 | 47,71 | 48,40 | 1,06% | 210.378,00 |
| 12.12.2023 | 47,78 | 47,89 | 47,57 | 47,89 | -0,19% | 87.731,00 |
| 11.12.2023 | 47,93 | 48,03 | 47,88 | 47,98 | 0,25% | 33.806,00 |
| 08.12.2023 | 47,82 | 47,95 | 47,73 | 47,86 | 0,08% | 70.548,00 |
| 07.12.2023 | 47,90 | 47,93 | 47,80 | 47,82 | 0,02% | 50.366,00 |
| 06.12.2023 | 47,95 | 48,00 | 47,81 | 47,81 | 0,06% | 69.574,00 |
| 05.12.2023 | 47,63 | 47,79 | 47,58 | 47,78 | 0,87% | 56.622,00 |
| 04.12.2023 | 47,41 | 47,55 | 47,19 | 47,37 | 1,17% | 49.713,00 |