20,340$
-0,42%
Echtzeitkurs iShares MSCI Qatar ETF
Bid:
Ask:
Aktienkurse zum iShares MSCI Qatar ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 18,19 | 18,19 | 18,11 | 18,12 | 1,23% | 11.455,00 |
| 23.04.2025 | 17,97 | 18,00 | 17,90 | 17,90 | -0,06% | 3.319,00 |
| 22.04.2025 | 17,82 | 17,91 | 17,81 | 17,91 | 0,73% | 5.466,00 |
| 21.04.2025 | 17,79 | 17,79 | 17,70 | 17,78 | 0,34% | 11.672,00 |
| 17.04.2025 | 17,77 | 17,79 | 17,70 | 17,72 | -0,34% | 90.349,00 |
| 16.04.2025 | 17,85 | 17,85 | 17,78 | 17,78 | -0,61% | 1.157,00 |
| 15.04.2025 | 17,82 | 17,90 | 17,81 | 17,89 | 0,56% | 38.130,00 |
| 14.04.2025 | 17,79 | 17,83 | 17,78 | 17,79 | 1,02% | 3.648,00 |
| 11.04.2025 | 17,64 | 17,65 | 17,58 | 17,61 | 0,51% | 3.662,00 |
| 10.04.2025 | 17,57 | 17,59 | 17,44 | 17,52 | -0,28% | 59.055,00 |
| 09.04.2025 | 17,09 | 17,61 | 17,09 | 17,57 | 1,97% | 23.007,00 |
| 08.04.2025 | 17,34 | 17,45 | 17,21 | 17,23 | 0,41% | 9.337,00 |
| 07.04.2025 | 16,97 | 17,55 | 16,91 | 17,16 | 1,96% | 44.091,00 |
| 04.04.2025 | 17,50 | 17,52 | 16,78 | 16,83 | -4,70% | 401.836,00 |
| 03.04.2025 | 17,70 | 17,70 | 17,59 | 17,66 | -1,12% | 3.402,00 |
| 02.04.2025 | 17,74 | 17,86 | 17,74 | 17,86 | -0,11% | 8.791,00 |
| 01.04.2025 | 17,77 | 17,88 | 17,77 | 17,88 | 0,22% | 18.471,00 |
| 31.03.2025 | 17,73 | 17,84 | 17,70 | 17,84 | 0,51% | 19.384,00 |
| 28.03.2025 | 17,85 | 17,85 | 17,75 | 17,75 | -0,67% | 19.017,00 |
| 27.03.2025 | 17,86 | 17,90 | 17,86 | 17,87 | 0,45% | 6.073,00 |
| 26.03.2025 | 17,88 | 17,88 | 17,78 | 17,79 | -0,45% | 6.370,00 |
| 25.03.2025 | 17,77 | 17,99 | 17,76 | 17,87 | 0,06% | 396.847,00 |
| 24.03.2025 | 17,89 | 17,91 | 17,86 | 17,86 | -0,72% | 4.022,00 |
| 21.03.2025 | 17,90 | 18,04 | 17,90 | 17,99 | 0,39% | 160.743,00 |
| 20.03.2025 | 18,01 | 18,01 | 17,92 | 17,92 | -1,21% | 4.980,00 |
| 19.03.2025 | 18,11 | 18,14 | 18,11 | 18,14 | -0,06% | 1.538,00 |
| 18.03.2025 | 18,15 | 18,26 | 18,09 | 18,15 | -0,17% | 51.809,00 |
| 17.03.2025 | 18,17 | 18,24 | 18,12 | 18,18 | 0,33% | 1.891,00 |
| 14.03.2025 | 18,09 | 18,12 | 18,08 | 18,12 | 1,00% | 926,00 |
| 13.03.2025 | 18,03 | 18,03 | 17,94 | 17,94 | -0,77% | 3.607,00 |
| 12.03.2025 | 18,10 | 18,10 | 18,04 | 18,08 | 0,17% | 4.413,00 |
| 11.03.2025 | 18,06 | 18,10 | 18,05 | 18,05 | -0,11% | 1.827,00 |
| 10.03.2025 | 18,15 | 18,19 | 18,05 | 18,07 | 0,00% | 6.384,00 |
| 07.03.2025 | 18,09 | 18,12 | 18,00 | 18,07 | -0,39% | 7.161,00 |
| 06.03.2025 | 18,09 | 18,14 | 18,09 | 18,14 | 0,50% | 1.747,00 |
| 05.03.2025 | 18,08 | 18,11 | 18,05 | 18,05 | 0,50% | 2.732,00 |
| 04.03.2025 | 18,05 | 18,05 | 17,96 | 17,96 | 0,11% | 4.916,00 |
| 03.03.2025 | 18,06 | 18,09 | 17,94 | 17,94 | -0,33% | 3.435,00 |
| 28.02.2025 | 17,91 | 18,00 | 17,90 | 18,00 | 0,78% | 24.465,00 |
| 27.02.2025 | 17,98 | 17,98 | 17,86 | 17,86 | -1,33% | 3.362,00 |
| 26.02.2025 | 18,05 | 18,13 | 18,03 | 18,10 | -0,17% | 5.051,00 |
| 25.02.2025 | 18,12 | 18,14 | 18,11 | 18,13 | 0,33% | 3.821,00 |
| 24.02.2025 | 18,05 | 18,09 | 18,05 | 18,07 | 0,56% | 2.736,00 |
| 21.02.2025 | 18,08 | 18,08 | 17,97 | 17,97 | -0,61% | 2.901,00 |
| 20.02.2025 | 18,08 | 18,08 | 18,06 | 18,08 | 0,06% | 1.720,00 |
| 19.02.2025 | 18,04 | 18,07 | 18,03 | 18,07 | 0,06% | 17.650,00 |
| 18.02.2025 | 17,98 | 18,07 | 17,98 | 18,06 | 0,44% | 1.705,00 |
| 14.02.2025 | 18,00 | 18,03 | 17,98 | 17,98 | -0,33% | 5.853,00 |
| 13.02.2025 | 18,01 | 18,04 | 18,01 | 18,04 | 0,84% | 3.380,00 |
| 12.02.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -0,61% | 370,00 |
| 11.02.2025 | 17,95 | 18,00 | 17,95 | 18,00 | 0,28% | 2.835,00 |
| 10.02.2025 | 17,96 | 18,00 | 17,94 | 17,95 | 0,06% | 4.733,00 |
| 07.02.2025 | 17,97 | 17,97 | 17,93 | 17,94 | -0,28% | 1.230,00 |
| 06.02.2025 | 17,99 | 18,00 | 17,96 | 17,99 | -0,88% | 6.629,00 |
| 05.02.2025 | 18,12 | 18,15 | 18,06 | 18,15 | 0,17% | 2.859,00 |
| 04.02.2025 | 18,00 | 18,12 | 18,00 | 18,12 | 0,95% | 2.902,00 |
| 03.02.2025 | 18,09 | 18,11 | 17,95 | 17,95 | -0,88% | 6.351,00 |
| 31.01.2025 | 18,13 | 18,16 | 18,11 | 18,11 | -0,22% | 3.362,00 |
| 30.01.2025 | 18,05 | 18,15 | 18,05 | 18,15 | 0,78% | 14.803,00 |
| 29.01.2025 | 18,06 | 18,08 | 18,01 | 18,01 | -0,28% | 5.450,00 |
| 28.01.2025 | 18,08 | 18,10 | 18,06 | 18,06 | 0,11% | 1.848,00 |
| 27.01.2025 | 18,07 | 18,07 | 18,04 | 18,04 | -0,17% | 2.859,00 |
| 24.01.2025 | 18,12 | 18,12 | 18,07 | 18,07 | 0,33% | 3.201,00 |
| 23.01.2025 | 18,06 | 18,06 | 18,00 | 18,01 | 0,61% | 16.904,00 |
| 22.01.2025 | 17,93 | 17,94 | 17,90 | 17,90 | 0,67% | 2.830,00 |
| 21.01.2025 | 17,80 | 17,82 | 17,78 | 17,78 | -0,11% | 6.908,00 |
| 17.01.2025 | 17,80 | 17,88 | 17,79 | 17,80 | 0,28% | 2.473,00 |
| 16.01.2025 | 17,80 | 17,81 | 17,75 | 17,75 | -0,06% | 31.838,00 |
| 15.01.2025 | 17,69 | 17,82 | 17,69 | 17,76 | 1,31% | 19.828,00 |
| 14.01.2025 | 17,51 | 17,53 | 17,51 | 17,53 | 0,34% | 805,00 |
| 13.01.2025 | 17,48 | 17,49 | 17,43 | 17,47 | -0,68% | 5.247,00 |
| 10.01.2025 | 17,67 | 17,67 | 17,59 | 17,59 | -0,51% | 4.160,00 |
| 08.01.2025 | 17,67 | 17,71 | 17,66 | 17,68 | 0,40% | 1.884,00 |
| 07.01.2025 | 17,83 | 17,83 | 17,61 | 17,61 | -0,68% | 21.995,00 |
| 06.01.2025 | 17,88 | 17,90 | 17,73 | 17,73 | -1,06% | 33.361,00 |
| 03.01.2025 | 17,92 | 17,94 | 17,85 | 17,92 | 0,17% | 2.766,00 |
| 02.01.2025 | 17,95 | 17,95 | 17,83 | 17,89 | -0,22% | 2.610,00 |
| 31.12.2024 | 17,93 | 18,02 | 17,88 | 17,93 | 0,39% | 18.812,00 |
| 30.12.2024 | 17,88 | 17,88 | 17,83 | 17,86 | 0,68% | 16.394,00 |
| 27.12.2024 | 17,78 | 17,78 | 17,71 | 17,74 | -0,39% | 3.901,00 |
| 26.12.2024 | 17,80 | 17,81 | 17,80 | 17,81 | -0,84% | 6.092,00 |
| 24.12.2024 | 18,06 | 18,06 | 17,94 | 17,96 | 0,00% | 3.857,00 |
| 23.12.2024 | 17,96 | 18,03 | 17,96 | 17,96 | 0,96% | 3.772,00 |
| 20.12.2024 | 17,80 | 17,87 | 17,76 | 17,79 | 0,06% | 15.809,00 |
| 19.12.2024 | 17,92 | 17,92 | 17,78 | 17,78 | 0,34% | 18.212,00 |
| 18.12.2024 | 18,03 | 18,03 | 17,72 | 17,72 | -1,83% | 23.750,00 |
| 17.12.2024 | 18,03 | 18,06 | 17,96 | 18,05 | -1,37% | 11.511,00 |
| 16.12.2024 | 18,33 | 18,36 | 18,24 | 18,30 | 0,22% | 22.710,00 |
| 13.12.2024 | 18,29 | 18,33 | 18,22 | 18,26 | 0,05% | 19.144,00 |
| 12.12.2024 | 18,35 | 18,35 | 18,25 | 18,25 | 0,27% | 10.522,00 |
| 11.12.2024 | 18,21 | 18,35 | 18,20 | 18,20 | 0,00% | 14.732,00 |
| 10.12.2024 | 18,27 | 18,28 | 18,20 | 18,20 | 0,66% | 10.581,00 |
| 09.12.2024 | 18,13 | 18,14 | 18,08 | 18,08 | 0,33% | 4.895,00 |
| 06.12.2024 | 18,02 | 18,06 | 18,01 | 18,02 | 0,28% | 6.906,00 |
| 05.12.2024 | 18,06 | 18,06 | 17,97 | 17,97 | -0,17% | 15.251,00 |
| 04.12.2024 | 18,09 | 18,09 | 17,99 | 18,00 | -0,61% | 76.116,00 |
| 03.12.2024 | 18,09 | 18,12 | 18,08 | 18,11 | 0,28% | 10.564,00 |
| 02.12.2024 | 18,20 | 18,20 | 18,05 | 18,06 | -0,82% | 23.638,00 |
| 29.11.2024 | 18,10 | 18,22 | 18,10 | 18,21 | 1,08% | 6.452,00 |
| 27.11.2024 | 18,03 | 18,17 | 17,95 | 18,02 | -0,08% | 36.826,00 |