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 |
|---|---|---|---|---|---|---|
| 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% | 308.735,00 |
| 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 |
| 31.10.2025 | 19,81 | 19,81 | 19,63 | 19,68 | -2,33% | 100.433,00 |
| 30.10.2025 | 20,03 | 20,19 | 19,94 | 20,15 | 0,75% | 175.552,00 |
| 29.10.2025 | 20,02 | 20,03 | 19,90 | 20,00 | -0,05% | 194.519,00 |
| 28.10.2025 | 19,84 | 20,02 | 19,84 | 20,01 | 0,20% | 92.125,00 |
| 27.10.2025 | 19,98 | 20,00 | 19,90 | 19,97 | -0,05% | 99.325,00 |
| 24.10.2025 | 19,98 | 20,00 | 19,94 | 19,98 | 0,30% | 54.425,00 |
| 23.10.2025 | 19,81 | 19,93 | 19,73 | 19,92 | 1,17% | 166.277,00 |
| 22.10.2025 | 19,64 | 19,79 | 19,61 | 19,69 | 0,56% | 86.720,00 |
| 21.10.2025 | 19,56 | 19,63 | 19,52 | 19,58 | 0,05% | 413.271,00 |
| 20.10.2025 | 19,52 | 19,57 | 19,44 | 19,57 | -0,31% | 101.131,00 |
| 17.10.2025 | 19,48 | 19,68 | 19,48 | 19,63 | 0,82% | 181.095,00 |
| 16.10.2025 | 19,50 | 19,62 | 19,38 | 19,47 | 0,00% | 46.352,00 |
| 15.10.2025 | 19,49 | 19,54 | 19,37 | 19,47 | -0,51% | 92.994,00 |
| 14.10.2025 | 19,49 | 19,67 | 19,38 | 19,57 | 2,14% | 123.948,00 |
| 13.10.2025 | 19,23 | 19,31 | 19,06 | 19,16 | 0,84% | 495.939,00 |
| 10.10.2025 | 19,33 | 19,42 | 18,95 | 19,00 | -1,30% | 64.006,00 |
| 09.10.2025 | 19,40 | 19,44 | 19,19 | 19,25 | -0,21% | 445.548,00 |
| 08.10.2025 | 19,31 | 19,41 | 19,28 | 19,29 | 0,84% | 163.679,00 |
| 07.10.2025 | 19,20 | 19,25 | 19,04 | 19,13 | 0,47% | 183.563,00 |
| 06.10.2025 | 19,17 | 19,19 | 19,00 | 19,04 | -0,21% | 221.609,00 |
| 02.10.2025 | 19,16 | 19,19 | 19,04 | 19,08 | 0,47% | 170.537,00 |
| 01.10.2025 | 19,00 | 19,14 | 18,94 | 18,99 | 0,53% | 912.214,00 |
| 30.09.2025 | 18,90 | 18,95 | 18,81 | 18,89 | 0,37% | 246.981,00 |
| 29.09.2025 | 18,96 | 18,96 | 18,74 | 18,82 | -0,84% | 259.525,00 |
| 26.09.2025 | 18,84 | 19,02 | 18,84 | 18,98 | 0,74% | 13.380,00 |
| 25.09.2025 | 18,80 | 18,86 | 18,67 | 18,84 | 0,86% | 547.802,00 |
| 24.09.2025 | 18,98 | 18,98 | 18,67 | 18,68 | -2,40% | 362.921,00 |
| 23.09.2025 | 19,39 | 19,40 | 19,12 | 19,14 | -2,10% | 721.119,00 |
| 22.09.2025 | 19,51 | 19,63 | 19,48 | 19,55 | 0,41% | 232.939,00 |
| 19.09.2025 | 19,44 | 19,48 | 19,41 | 19,47 | 0,57% | 144.095,00 |
| 18.09.2025 | 19,28 | 19,36 | 19,23 | 19,36 | 1,04% | 299.326,00 |
| 17.09.2025 | 19,27 | 19,27 | 19,08 | 19,16 | -0,83% | 206.822,00 |
| 16.09.2025 | 19,22 | 19,33 | 19,13 | 19,32 | 0,63% | 503.215,00 |
| 15.09.2025 | 19,39 | 19,39 | 19,13 | 19,20 | 0,16% | 201.604,00 |
| 12.09.2025 | 19,26 | 19,33 | 19,12 | 19,17 | 0,84% | 78.725,00 |
| 11.09.2025 | 19,01 | 19,10 | 18,99 | 19,01 | 0,85% | 93.643,00 |
| 10.09.2025 | 18,86 | 18,99 | 18,81 | 18,85 | -0,32% | 81.199,00 |
| 09.09.2025 | 18,98 | 19,06 | 18,77 | 18,91 | -0,16% | 590.617,00 |
| 08.09.2025 | 19,09 | 19,09 | 18,91 | 18,94 | -1,15% | 98.743,00 |
| 05.09.2025 | 19,33 | 19,40 | 19,13 | 19,16 | -0,21% | 161.882,00 |
| 04.09.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,89% | 29.585,00 |
| 03.09.2025 | 19,19 | 19,19 | 18,99 | 19,03 | -0,57% | 138.609,00 |
| 02.09.2025 | 19,23 | 19,27 | 19,01 | 19,14 | -1,24% | 371.468,00 |
| 29.08.2025 | 19,49 | 19,49 | 19,38 | 19,38 | -0,77% | 67.345,00 |
| 28.08.2025 | 19,64 | 19,68 | 19,51 | 19,53 | -0,76% | 130.444,00 |
| 27.08.2025 | 19,61 | 19,76 | 19,61 | 19,68 | -0,35% | 169.513,00 |
| 26.08.2025 | 19,80 | 19,87 | 19,54 | 19,75 | -0,40% | 879.127,00 |
| 25.08.2025 | 19,96 | 19,96 | 19,83 | 19,83 | -0,65% | 128.541,00 |
| 22.08.2025 | 19,80 | 20,00 | 19,80 | 19,96 | 1,05% | 156.256,00 |
| 21.08.2025 | 19,75 | 19,81 | 19,73 | 19,75 | -0,24% | 90.677,00 |
| 20.08.2025 | 19,89 | 19,89 | 19,71 | 19,80 | -0,19% | 170.437,00 |
| 19.08.2025 | 19,93 | 19,93 | 19,82 | 19,84 | -0,63% | 150.150,00 |
| 18.08.2025 | 19,90 | 19,97 | 19,86 | 19,97 | 0,30% | 179.369,00 |
| 15.08.2025 | 19,96 | 19,96 | 19,89 | 19,91 | -0,38% | 88.897,00 |
| 14.08.2025 | 19,89 | 20,03 | 19,83 | 19,98 | 0,25% | 385.558,00 |
| 13.08.2025 | 20,03 | 20,03 | 19,87 | 19,93 | -1,09% | 74.225,00 |
| 12.08.2025 | 20,12 | 20,15 | 20,08 | 20,15 | 0,35% | 141.742,00 |
| 11.08.2025 | 20,00 | 20,16 | 20,00 | 20,08 | -0,30% | 43.281,00 |
| 08.08.2025 | 20,21 | 20,21 | 20,09 | 20,14 | 0,20% | 58.136,00 |
| 07.08.2025 | 20,21 | 20,22 | 19,97 | 20,10 | -0,74% | 79.612,00 |
| 06.08.2025 | 19,97 | 20,27 | 19,97 | 20,25 | 1,20% | 146.932,00 |
| 05.08.2025 | 20,20 | 20,21 | 19,99 | 20,01 | -0,99% | 600.138,00 |
| 04.08.2025 | 20,00 | 20,25 | 20,00 | 20,21 | 1,30% | 270.112,00 |
| 01.08.2025 | 20,00 | 20,08 | 19,93 | 19,95 | -0,45% | 193.640,00 |
| 31.07.2025 | 20,30 | 20,30 | 20,02 | 20,04 | -1,09% | 132.414,00 |
| 30.07.2025 | 20,20 | 20,42 | 20,14 | 20,26 | 0,57% | 237.892,00 |
| 29.07.2025 | 20,27 | 20,29 | 20,10 | 20,15 | -0,86% | 211.197,00 |
| 28.07.2025 | 20,35 | 20,36 | 20,22 | 20,32 | -0,15% | 294.928,00 |