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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 17,36 | 17,58 | 17,36 | 17,57 | 1,97% | 42.243,00 |
| 23.04.2025 | 17,10 | 17,33 | 17,10 | 17,23 | 1,29% | 347.592,00 |
| 22.04.2025 | 16,91 | 17,08 | 16,87 | 17,01 | 1,49% | 145.024,00 |
| 21.04.2025 | 16,84 | 16,93 | 16,68 | 16,76 | 0,00% | 102.266,00 |
| 17.04.2025 | 16,84 | 16,87 | 16,75 | 16,76 | 0,48% | 34.498,00 |
| 16.04.2025 | 16,72 | 16,79 | 16,57 | 16,68 | -0,66% | 128.539,00 |
| 15.04.2025 | 16,81 | 16,91 | 16,75 | 16,79 | 0,48% | 101.365,00 |
| 14.04.2025 | 16,69 | 16,82 | 16,63 | 16,71 | 1,21% | 125.510,00 |
| 11.04.2025 | 16,26 | 16,52 | 16,25 | 16,51 | 2,10% | 240.271,00 |
| 10.04.2025 | 16,33 | 16,34 | 15,99 | 16,17 | -1,76% | 94.128,00 |
| 09.04.2025 | 16,00 | 16,46 | 15,86 | 16,46 | 5,65% | 182.760,00 |
| 08.04.2025 | 16,06 | 16,06 | 15,51 | 15,58 | -1,89% | 192.667,00 |
| 07.04.2025 | 15,61 | 16,05 | 15,40 | 15,88 | 1,79% | 193.965,00 |
| 04.04.2025 | 16,36 | 16,36 | 15,59 | 15,60 | -4,59% | 270.906,00 |
| 03.04.2025 | 16,63 | 16,67 | 16,35 | 16,35 | -3,82% | 210.829,00 |
| 02.04.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 0,41% | 65.814,00 |
| 01.04.2025 | 16,92 | 16,98 | 16,87 | 16,93 | -0,24% | 35.538,00 |
| 31.03.2025 | 16,80 | 16,99 | 16,73 | 16,97 | 0,71% | 250.969,00 |
| 28.03.2025 | 17,04 | 17,04 | 16,81 | 16,85 | -1,17% | 58.439,00 |
| 27.03.2025 | 17,03 | 17,07 | 17,00 | 17,05 | 0,83% | 40.144,00 |
| 26.03.2025 | 16,99 | 17,05 | 16,88 | 16,91 | 0,00% | 98.405,00 |
| 25.03.2025 | 16,94 | 17,06 | 16,89 | 16,91 | -0,76% | 755.935,00 |
| 24.03.2025 | 17,05 | 17,06 | 17,00 | 17,04 | 1,25% | 202.697,00 |
| 21.03.2025 | 16,90 | 16,99 | 16,78 | 16,83 | -0,71% | 609.983,00 |
| 20.03.2025 | 16,97 | 17,01 | 16,90 | 16,95 | -0,41% | 69.925,00 |
| 19.03.2025 | 16,95 | 17,03 | 16,90 | 17,02 | 0,47% | 804.959,00 |
| 18.03.2025 | 17,02 | 17,02 | 16,90 | 16,94 | -0,94% | 56.375,00 |
| 17.03.2025 | 17,08 | 17,12 | 17,04 | 17,10 | 0,77% | 28.150,00 |
| 14.03.2025 | 16,86 | 17,00 | 16,86 | 16,97 | 1,13% | 458.530,00 |
| 13.03.2025 | 16,89 | 16,89 | 16,75 | 16,78 | 0,00% | 199.713,00 |
| 12.03.2025 | 16,82 | 16,85 | 16,68 | 16,78 | 1,21% | 75.851,00 |
| 11.03.2025 | 16,65 | 16,71 | 16,49 | 16,58 | -0,18% | 198.081,00 |
| 10.03.2025 | 16,80 | 16,80 | 16,58 | 16,61 | -1,83% | 142.988,00 |
| 07.03.2025 | 17,00 | 17,03 | 16,81 | 16,92 | -0,99% | 171.612,00 |
| 06.03.2025 | 17,17 | 17,26 | 17,00 | 17,09 | -1,21% | 491.692,00 |
| 05.03.2025 | 17,36 | 17,36 | 17,19 | 17,30 | -0,12% | 115.605,00 |
| 04.03.2025 | 17,45 | 17,45 | 17,20 | 17,32 | 1,17% | 168.154,00 |
| 03.03.2025 | 17,35 | 17,35 | 17,07 | 17,12 | -1,89% | 231.160,00 |
| 28.02.2025 | 17,34 | 17,49 | 17,25 | 17,45 | 0,17% | 392.551,00 |
| 27.02.2025 | 17,43 | 17,59 | 17,38 | 17,42 | -0,29% | 181.888,00 |
| 26.02.2025 | 17,47 | 17,62 | 17,43 | 17,47 | 0,63% | 112.827,00 |
| 25.02.2025 | 17,41 | 17,47 | 17,30 | 17,36 | 0,35% | 140.671,00 |
| 24.02.2025 | 17,43 | 17,43 | 17,28 | 17,30 | -0,52% | 169.766,00 |
| 21.02.2025 | 17,56 | 17,59 | 17,34 | 17,39 | -1,70% | 187.425,00 |
| 20.02.2025 | 17,60 | 17,69 | 17,49 | 17,69 | 0,80% | 118.935,00 |
| 19.02.2025 | 17,55 | 17,56 | 17,48 | 17,55 | 0,34% | 39.140,00 |
| 18.02.2025 | 17,46 | 17,51 | 17,40 | 17,49 | -0,40% | 143.818,00 |
| 14.02.2025 | 17,51 | 17,58 | 17,47 | 17,56 | -0,06% | 80.337,00 |
| 13.02.2025 | 17,47 | 17,60 | 17,47 | 17,57 | 0,06% | 490.228,00 |
| 12.02.2025 | 17,50 | 17,56 | 17,46 | 17,56 | -0,57% | 82.157,00 |
| 11.02.2025 | 17,55 | 17,68 | 17,55 | 17,66 | 1,61% | 99.595,00 |
| 10.02.2025 | 17,35 | 17,38 | 17,33 | 17,38 | 0,93% | 63.136,00 |
| 07.02.2025 | 17,24 | 17,25 | 17,17 | 17,22 | 0,94% | 55.112,00 |
| 06.02.2025 | 17,16 | 17,16 | 17,03 | 17,06 | -0,81% | 325.582,00 |
| 05.02.2025 | 17,24 | 17,24 | 17,17 | 17,20 | -0,06% | 83.143,00 |
| 04.02.2025 | 17,24 | 17,25 | 17,15 | 17,21 | -0,58% | 119.810,00 |
| 03.02.2025 | 17,15 | 17,31 | 17,13 | 17,31 | 1,64% | 118.232,00 |
| 31.01.2025 | 17,19 | 17,19 | 17,03 | 17,03 | -0,99% | 66.380,00 |
| 30.01.2025 | 17,13 | 17,24 | 17,13 | 17,20 | 0,76% | 113.544,00 |
| 29.01.2025 | 17,10 | 17,17 | 17,05 | 17,07 | -0,87% | 89.648,00 |
| 28.01.2025 | 17,14 | 17,23 | 17,08 | 17,22 | 0,29% | 196.405,00 |
| 27.01.2025 | 17,12 | 17,20 | 17,12 | 17,17 | -0,52% | 39.910,00 |
| 24.01.2025 | 17,22 | 17,29 | 17,19 | 17,26 | 0,00% | 43.986,00 |
| 23.01.2025 | 17,20 | 17,28 | 17,18 | 17,26 | 0,58% | 60.205,00 |
| 22.01.2025 | 17,14 | 17,18 | 17,08 | 17,16 | 0,47% | 46.565,00 |
| 21.01.2025 | 16,99 | 17,09 | 16,94 | 17,08 | 0,59% | 466.912,00 |
| 17.01.2025 | 17,00 | 17,00 | 16,84 | 16,98 | 1,01% | 163.115,00 |
| 16.01.2025 | 16,89 | 16,89 | 16,78 | 16,81 | -1,12% | 55.061,00 |
| 15.01.2025 | 16,89 | 17,04 | 16,88 | 17,00 | 1,61% | 98.880,00 |
| 14.01.2025 | 16,81 | 16,81 | 16,69 | 16,73 | -0,06% | 32.157,00 |
| 13.01.2025 | 16,72 | 16,80 | 16,68 | 16,74 | 0,72% | 122.898,00 |
| 10.01.2025 | 16,71 | 16,75 | 16,62 | 16,62 | 0,79% | 198.641,00 |
| 08.01.2025 | 16,68 | 16,68 | 16,48 | 16,49 | 0,73% | 287.274,00 |
| 07.01.2025 | 16,56 | 16,66 | 16,35 | 16,37 | 0,06% | 149.167,00 |
| 06.01.2025 | 16,52 | 16,55 | 16,35 | 16,36 | -0,21% | 154.543,00 |
| 03.01.2025 | 16,37 | 16,42 | 16,32 | 16,39 | 0,33% | 87.674,00 |
| 02.01.2025 | 16,38 | 16,40 | 16,30 | 16,34 | -0,73% | 70.079,00 |
| 31.12.2024 | 16,51 | 16,52 | 16,43 | 16,46 | 0,12% | 11.131,00 |
| 30.12.2024 | 16,51 | 16,51 | 16,38 | 16,44 | 0,21% | 48.469,00 |
| 27.12.2024 | 16,45 | 16,45 | 16,34 | 16,41 | -0,82% | 35.180,00 |
| 26.12.2024 | 16,42 | 16,55 | 16,42 | 16,54 | 0,49% | 23.817,00 |
| 24.12.2024 | 16,26 | 16,52 | 16,26 | 16,46 | 0,61% | 45.750,00 |
| 23.12.2024 | 16,33 | 16,37 | 16,23 | 16,36 | 0,43% | 34.915,00 |
| 20.12.2024 | 16,32 | 16,37 | 16,26 | 16,29 | 0,93% | 108.768,00 |
| 19.12.2024 | 16,21 | 16,30 | 16,07 | 16,14 | 0,69% | 47.330,00 |
| 18.12.2024 | 16,19 | 16,21 | 16,01 | 16,03 | -2,08% | 112.392,00 |
| 17.12.2024 | 16,52 | 16,52 | 16,34 | 16,37 | -1,68% | 60.637,00 |
| 16.12.2024 | 16,15 | 16,69 | 16,06 | 16,65 | 7,49% | 557.517,00 |
| 13.12.2024 | 15,53 | 15,54 | 15,41 | 15,49 | 0,63% | 81.942,00 |
| 12.12.2024 | 15,46 | 15,49 | 15,37 | 15,39 | -0,30% | 61.357,00 |
| 11.12.2024 | 15,44 | 15,45 | 15,40 | 15,44 | 1,25% | 91.411,00 |
| 10.12.2024 | 15,33 | 15,38 | 15,23 | 15,25 | -1,04% | 224.835,00 |
| 09.12.2024 | 15,49 | 15,49 | 15,38 | 15,41 | -0,45% | 64.840,00 |
| 06.12.2024 | 15,54 | 15,56 | 15,45 | 15,48 | 0,32% | 102.225,00 |
| 05.12.2024 | 15,49 | 15,51 | 15,37 | 15,43 | -0,13% | 65.055,00 |
| 04.12.2024 | 15,48 | 15,48 | 15,36 | 15,45 | -0,48% | 55.341,00 |
| 03.12.2024 | 15,48 | 15,54 | 15,40 | 15,53 | 0,06% | 36.865,00 |
| 02.12.2024 | 15,46 | 15,54 | 15,46 | 15,52 | -0,25% | 69.852,00 |
| 29.11.2024 | 15,42 | 15,56 | 15,36 | 15,55 | 0,44% | 75.066,00 |
| 27.11.2024 | 15,54 | 15,54 | 15,45 | 15,49 | 0,27% | 29.306,00 |