17,200$
0,76%
Echtzeitkurs iShares MSCI UAE ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI UAE ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 18,23 | 18,28 | 17,74 | 17,80 | -0,84% | 629.342,00 |
| 26.03.2026 | 18,28 | 18,43 | 17,93 | 17,95 | -4,06% | 507.075,00 |
| 25.03.2026 | 18,90 | 19,05 | 18,62 | 18,71 | 3,54% | 738.176,00 |
| 24.03.2026 | 18,16 | 18,29 | 17,99 | 18,07 | -2,85% | 877.630,00 |
| 23.03.2026 | 18,06 | 18,74 | 18,02 | 18,60 | 6,59% | 2.457.271,00 |
| 20.03.2026 | 17,99 | 18,00 | 17,29 | 17,45 | -2,62% | 1.171.979,00 |
| 19.03.2026 | 17,98 | 17,99 | 17,60 | 17,92 | 0,22% | 901.244,00 |
| 18.03.2026 | 18,37 | 18,37 | 17,86 | 17,88 | -2,30% | 902.671,00 |
| 17.03.2026 | 18,35 | 18,51 | 18,10 | 18,30 | 2,23% | 1.232.724,00 |
| 16.03.2026 | 17,76 | 17,93 | 17,56 | 17,90 | 0,79% | 1.279.545,00 |
| 13.03.2026 | 17,87 | 17,95 | 17,68 | 17,76 | -0,73% | 838.769,00 |
| 12.03.2026 | 18,16 | 18,16 | 17,84 | 17,89 | -4,23% | 1.265.360,00 |
| 11.03.2026 | 18,87 | 18,88 | 18,57 | 18,68 | -2,25% | 774.233,00 |
| 10.03.2026 | 19,20 | 19,46 | 19,06 | 19,11 | -0,31% | 1.914.388,00 |
| 09.03.2026 | 18,77 | 19,30 | 18,49 | 19,17 | 0,47% | 1.217.175,00 |
| 06.03.2026 | 18,99 | 19,15 | 18,86 | 19,08 | -1,65% | 1.238.439,00 |
| 05.03.2026 | 19,88 | 19,88 | 19,16 | 19,40 | -2,19% | 1.746.995,00 |
| 04.03.2026 | 20,00 | 20,14 | 19,80 | 19,84 | 0,74% | 2.341.258,00 |
| 03.03.2026 | 19,48 | 19,75 | 19,13 | 19,69 | -3,05% | 4.245.649,00 |
| 02.03.2026 | 20,30 | 20,53 | 20,18 | 20,31 | -4,87% | 2.240.054,00 |
| 27.02.2026 | 21,20 | 21,37 | 21,02 | 21,35 | -0,88% | 1.407.283,00 |
| 26.02.2026 | 21,83 | 21,83 | 21,50 | 21,54 | -2,09% | 673.932,00 |
| 25.02.2026 | 22,02 | 22,02 | 21,90 | 22,00 | 0,00% | 178.553,00 |
| 24.02.2026 | 22,01 | 22,10 | 21,90 | 22,00 | 0,18% | 582.814,00 |
| 23.02.2026 | 21,72 | 22,06 | 21,72 | 21,96 | 1,53% | 491.955,00 |
| 20.02.2026 | 21,50 | 21,72 | 21,48 | 21,63 | -0,28% | 1.342.345,00 |
| 19.02.2026 | 21,78 | 21,78 | 21,60 | 21,69 | -2,43% | 2.110.765,00 |
| 18.02.2026 | 22,16 | 22,29 | 22,12 | 22,23 | 1,74% | 128.793,00 |
| 17.02.2026 | 21,79 | 21,90 | 21,61 | 21,85 | -0,41% | 125.298,00 |
| 13.02.2026 | 21,84 | 21,99 | 21,76 | 21,94 | 0,23% | 107.897,00 |
| 12.02.2026 | 21,94 | 22,25 | 21,84 | 21,89 | 0,27% | 330.396,00 |
| 11.02.2026 | 21,86 | 21,86 | 21,71 | 21,83 | -0,32% | 219.054,00 |
| 10.02.2026 | 21,88 | 21,92 | 21,81 | 21,90 | 0,05% | 121.360,00 |
| 09.02.2026 | 21,75 | 21,92 | 21,75 | 21,89 | 0,74% | 132.186,00 |
| 06.02.2026 | 21,51 | 21,75 | 21,48 | 21,73 | 1,59% | 298.226,00 |
| 05.02.2026 | 21,29 | 21,48 | 21,29 | 21,39 | 0,47% | 201.852,00 |
| 04.02.2026 | 21,36 | 21,43 | 21,20 | 21,29 | 0,85% | 552.258,00 |
| 03.02.2026 | 21,15 | 21,17 | 21,01 | 21,11 | 0,81% | 144.712,00 |
| 02.02.2026 | 20,78 | 20,98 | 20,77 | 20,94 | 2,20% | 440.202,00 |
| 30.01.2026 | 20,67 | 20,67 | 20,46 | 20,49 | -0,82% | 239.006,00 |
| 29.01.2026 | 20,59 | 20,68 | 20,52 | 20,66 | -0,43% | 272.023,00 |
| 28.01.2026 | 20,78 | 20,78 | 20,68 | 20,75 | 0,19% | 203.326,00 |
| 27.01.2026 | 20,59 | 20,76 | 20,59 | 20,71 | 1,47% | 198.412,00 |
| 26.01.2026 | 20,36 | 20,41 | 20,32 | 20,41 | -0,24% | 217.921,00 |
| 23.01.2026 | 20,58 | 20,60 | 20,37 | 20,46 | -0,78% | 485.643,00 |
| 22.01.2026 | 20,54 | 20,67 | 20,50 | 20,62 | 1,58% | 267.922,00 |
| 21.01.2026 | 20,23 | 20,31 | 20,15 | 20,30 | 1,05% | 288.395,00 |
| 20.01.2026 | 20,05 | 20,13 | 20,01 | 20,09 | 1,11% | 445.512,00 |
| 16.01.2026 | 19,83 | 19,89 | 19,79 | 19,87 | 0,71% | 46.581,00 |
| 15.01.2026 | 19,61 | 19,73 | 19,61 | 19,73 | 0,71% | 598.147,00 |
| 14.01.2026 | 19,65 | 19,66 | 19,47 | 19,59 | -0,86% | 371.147,00 |
| 13.01.2026 | 19,74 | 19,84 | 19,68 | 19,76 | 1,07% | 257.970,00 |
| 12.01.2026 | 19,55 | 19,61 | 19,52 | 19,55 | 0,62% | 71.629,00 |
| 09.01.2026 | 19,52 | 19,54 | 19,37 | 19,43 | -1,12% | 217.069,00 |
| 08.01.2026 | 19,64 | 19,67 | 19,57 | 19,65 | 0,00% | 99.634,00 |
| 07.01.2026 | 19,60 | 19,74 | 19,59 | 19,65 | 1,16% | 185.054,00 |
| 06.01.2026 | 19,36 | 19,44 | 19,36 | 19,43 | 1,07% | 204.865,00 |
| 05.01.2026 | 19,23 | 19,26 | 19,15 | 19,22 | 0,03% | 334.850,00 |
| 02.01.2026 | 19,27 | 19,27 | 19,19 | 19,22 | 0,50% | 59.012,00 |
| 31.12.2025 | 19,10 | 19,19 | 19,10 | 19,12 | 0,37% | 69.892,00 |
| 30.12.2025 | 19,10 | 19,17 | 18,94 | 19,05 | -2,81% | 1.047.107,00 |
| 29.12.2025 | 19,51 | 19,68 | 19,48 | 19,60 | 0,31% | 665.738,00 |
| 26.12.2025 | 19,45 | 19,57 | 19,36 | 19,54 | 0,10% | 787.588,00 |
| 24.12.2025 | 19,44 | 19,53 | 19,44 | 19,52 | -0,20% | 37.145,00 |
| 23.12.2025 | 19,51 | 19,57 | 19,45 | 19,56 | 0,57% | 40.081,00 |
| 22.12.2025 | 19,39 | 19,46 | 19,37 | 19,45 | 1,04% | 228.508,00 |
| 19.12.2025 | 19,26 | 19,29 | 19,18 | 19,25 | -0,31% | 190.860,00 |
| 18.12.2025 | 19,23 | 19,35 | 19,23 | 19,31 | 1,03% | 153.559,00 |
| 17.12.2025 | 19,19 | 19,19 | 19,07 | 19,11 | -0,66% | 156.545,00 |
| 16.12.2025 | 19,25 | 19,26 | 19,11 | 19,24 | -0,72% | 802.901,00 |
| 15.12.2025 | 19,46 | 19,46 | 19,28 | 19,38 | 0,16% | 167.747,00 |
| 12.12.2025 | 19,47 | 19,47 | 19,31 | 19,35 | -0,82% | 164.063,00 |
| 11.12.2025 | 19,51 | 19,55 | 19,44 | 19,51 | 0,36% | 47.764,00 |
| 10.12.2025 | 19,32 | 19,48 | 19,28 | 19,44 | 0,31% | 357.096,00 |
| 09.12.2025 | 19,23 | 19,38 | 19,23 | 19,38 | 1,57% | 630.951,00 |
| 08.12.2025 | 19,24 | 19,24 | 19,05 | 19,08 | -0,73% | 117.690,00 |
| 05.12.2025 | 19,23 | 19,26 | 19,20 | 19,22 | 0,89% | 51.651,00 |
| 04.12.2025 | 18,99 | 19,07 | 18,99 | 19,05 | 1,06% | 66.443,00 |
| 03.12.2025 | 18,72 | 18,85 | 18,71 | 18,85 | 1,73% | 134.636,00 |
| 02.12.2025 | 18,56 | 18,57 | 18,51 | 18,53 | 0,19% | 36.550,00 |
| 01.12.2025 | 18,53 | 18,57 | 18,46 | 18,49 | -0,46% | 120.460,00 |
| 28.11.2025 | 18,55 | 18,59 | 18,47 | 18,58 | 0,27% | 58.150,00 |
| 26.11.2025 | 18,53 | 18,59 | 18,53 | 18,53 | -0,96% | 172.304,00 |
| 25.11.2025 | 18,67 | 18,72 | 18,55 | 18,71 | -0,21% | 411.962,00 |
| 24.11.2025 | 18,56 | 18,79 | 18,53 | 18,75 | 0,37% | 515.101,00 |
| 21.11.2025 | 18,66 | 18,81 | 18,58 | 18,68 | -0,42% | 52.299,00 |
| 20.11.2025 | 19,03 | 19,04 | 18,73 | 18,76 | -0,59% | 208.196,00 |
| 19.11.2025 | 18,71 | 18,93 | 18,71 | 18,87 | 0,11% | 244.113,00 |
| 18.11.2025 | 18,89 | 18,96 | 18,81 | 18,85 | -0,42% | 246.081,00 |
| 17.11.2025 | 19,06 | 19,06 | 18,87 | 18,93 | -1,25% | 124.754,00 |
| 14.11.2025 | 19,08 | 19,19 | 19,04 | 19,17 | -0,10% | 20.640,00 |
| 13.11.2025 | 19,32 | 19,34 | 19,12 | 19,19 | -1,49% | 72.804,00 |
| 12.11.2025 | 19,45 | 19,55 | 19,39 | 19,48 | -1,07% | 60.041,00 |
| 11.11.2025 | 19,52 | 19,72 | 19,51 | 19,69 | 0,82% | 565.028,00 |
| 10.11.2025 | 19,36 | 19,57 | 19,31 | 19,53 | 0,51% | 213.515,00 |
| 07.11.2025 | 19,44 | 19,45 | 19,26 | 19,43 | 0,62% | 76.625,00 |
| 06.11.2025 | 19,41 | 19,41 | 19,23 | 19,31 | -0,21% | 124.760,00 |
| 05.11.2025 | 19,37 | 19,37 | 19,26 | 19,35 | -0,05% | 308.737,00 |
| 04.11.2025 | 19,53 | 19,53 | 19,36 | 19,36 | -1,12% | 95.718,00 |
| 03.11.2025 | 19,51 | 19,63 | 19,40 | 19,58 | -0,51% | 118.524,00 |