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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 18,16 | 18,19 | 18,10 | 18,16 | -0,98% | 56.020,00 |
| 26.03.2026 | 18,21 | 18,53 | 18,15 | 18,34 | -0,44% | 135.885,00 |
| 25.03.2026 | 18,31 | 18,50 | 18,31 | 18,42 | 1,16% | 22.814,00 |
| 24.03.2026 | 18,20 | 18,36 | 18,10 | 18,21 | -2,52% | 38.236,00 |
| 23.03.2026 | 18,51 | 18,93 | 18,50 | 18,68 | 2,13% | 79.624,00 |
| 20.03.2026 | 18,37 | 18,39 | 18,20 | 18,29 | -0,22% | 31.309,00 |
| 19.03.2026 | 18,32 | 18,44 | 18,24 | 18,33 | -1,82% | 31.605,00 |
| 18.03.2026 | 18,43 | 19,01 | 18,34 | 18,67 | -0,11% | 97.693,00 |
| 17.03.2026 | 18,63 | 18,73 | 18,58 | 18,69 | -0,27% | 22.807,00 |
| 16.03.2026 | 18,53 | 18,84 | 18,44 | 18,74 | 0,00% | 176.462,00 |
| 13.03.2026 | 18,66 | 18,74 | 18,59 | 18,74 | 0,21% | 142.359,00 |
| 12.03.2026 | 18,80 | 18,80 | 18,66 | 18,70 | -0,53% | 80.459,00 |
| 11.03.2026 | 18,80 | 18,88 | 18,75 | 18,80 | -0,69% | 22.123,00 |
| 10.03.2026 | 19,02 | 19,02 | 18,90 | 18,93 | 0,64% | 15.717,00 |
| 09.03.2026 | 18,49 | 18,85 | 18,40 | 18,81 | 0,32% | 65.874,00 |
| 06.03.2026 | 18,83 | 18,83 | 18,63 | 18,75 | -0,58% | 12.466,00 |
| 05.03.2026 | 18,97 | 18,97 | 18,71 | 18,86 | -0,16% | 95.355,00 |
| 04.03.2026 | 18,77 | 18,90 | 18,77 | 18,89 | -0,63% | 15.645,00 |
| 03.03.2026 | 18,56 | 19,47 | 18,50 | 19,01 | 0,74% | 36.844,00 |
| 02.03.2026 | 18,55 | 18,87 | 18,55 | 18,87 | -3,03% | 40.552,00 |
| 27.02.2026 | 19,47 | 19,47 | 19,39 | 19,46 | -0,31% | 23.029,00 |
| 26.02.2026 | 19,51 | 19,52 | 19,50 | 19,52 | -1,86% | 12.562,00 |
| 25.02.2026 | 19,83 | 19,94 | 19,82 | 19,89 | -0,50% | 22.927,00 |
| 24.02.2026 | 19,85 | 19,99 | 19,85 | 19,99 | 0,35% | 5.869,00 |
| 23.02.2026 | 19,84 | 19,92 | 19,84 | 19,92 | 0,38% | 43.448,00 |
| 20.02.2026 | 19,81 | 19,90 | 19,78 | 19,85 | -0,05% | 3.146,00 |
| 19.02.2026 | 19,85 | 19,87 | 19,80 | 19,86 | -1,29% | 10.346,00 |
| 18.02.2026 | 20,10 | 20,16 | 20,07 | 20,12 | 0,68% | 8.108,00 |
| 17.02.2026 | 20,00 | 20,04 | 19,98 | 19,98 | -0,58% | 24.469,00 |
| 13.02.2026 | 20,06 | 20,16 | 20,06 | 20,10 | 0,11% | 2.865,00 |
| 12.02.2026 | 20,11 | 20,14 | 20,08 | 20,08 | -0,25% | 3.232,00 |
| 11.02.2026 | 20,10 | 20,17 | 20,09 | 20,13 | 0,15% | 5.449,00 |
| 10.02.2026 | 20,13 | 20,13 | 20,08 | 20,10 | -0,02% | 1.530,00 |
| 09.02.2026 | 20,03 | 20,10 | 20,03 | 20,10 | 0,80% | 5.773,00 |
| 06.02.2026 | 19,82 | 19,95 | 19,82 | 19,94 | 0,61% | 4.726,00 |
| 05.02.2026 | 19,87 | 19,87 | 19,79 | 19,82 | -0,70% | 2.661,00 |
| 04.02.2026 | 19,88 | 19,96 | 19,85 | 19,96 | 0,22% | 8.509,00 |
| 03.02.2026 | 19,98 | 19,98 | 19,86 | 19,92 | -0,27% | 4.812,00 |
| 02.02.2026 | 19,88 | 20,04 | 19,88 | 19,97 | 1,32% | 13.489,00 |
| 30.01.2026 | 19,77 | 19,79 | 19,66 | 19,71 | -0,55% | 9.437,00 |
| 29.01.2026 | 19,80 | 19,82 | 19,72 | 19,82 | -0,90% | 44.844,00 |
| 28.01.2026 | 19,88 | 20,01 | 19,75 | 20,00 | 0,30% | 20.767,00 |
| 27.01.2026 | 19,84 | 19,94 | 19,81 | 19,94 | 0,02% | 19.721,00 |
| 26.01.2026 | 19,92 | 19,99 | 19,86 | 19,94 | 0,59% | 22.483,00 |
| 23.01.2026 | 19,86 | 19,89 | 19,79 | 19,82 | -0,40% | 3.472,00 |
| 22.01.2026 | 19,85 | 19,92 | 19,85 | 19,90 | 0,96% | 7.036,00 |
| 21.01.2026 | 19,67 | 19,73 | 19,64 | 19,71 | 0,00% | 17.786,00 |
| 20.01.2026 | 19,71 | 19,74 | 19,63 | 19,71 | 1,28% | 15.050,00 |
| 16.01.2026 | 19,48 | 19,48 | 19,40 | 19,46 | 0,18% | 11.018,00 |
| 15.01.2026 | 19,42 | 19,49 | 19,39 | 19,43 | -1,19% | 3.899,00 |
| 14.01.2026 | 19,71 | 19,71 | 19,66 | 19,66 | -0,26% | 3.659,00 |
| 13.01.2026 | 19,70 | 19,75 | 19,66 | 19,71 | 0,51% | 8.856,00 |
| 12.01.2026 | 19,64 | 19,64 | 19,54 | 19,61 | 1,29% | 8.413,00 |
| 09.01.2026 | 19,36 | 19,37 | 19,30 | 19,36 | 0,41% | 4.871,00 |
| 08.01.2026 | 19,31 | 19,33 | 19,28 | 19,28 | -0,64% | 1.319,00 |
| 07.01.2026 | 19,42 | 19,45 | 19,37 | 19,41 | 0,26% | 5.699,00 |
| 06.01.2026 | 19,28 | 19,38 | 19,28 | 19,36 | 0,86% | 6.968,00 |
| 05.01.2026 | 19,16 | 19,26 | 19,16 | 19,19 | 1,94% | 14.933,00 |
| 02.01.2026 | 18,78 | 18,83 | 18,75 | 18,83 | 0,04% | 11.703,00 |
| 31.12.2025 | 18,81 | 18,82 | 18,76 | 18,82 | -0,69% | 3.542,00 |
| 30.12.2025 | 18,95 | 18,96 | 18,94 | 18,95 | 0,40% | 6.416,00 |
| 29.12.2025 | 18,86 | 18,89 | 18,84 | 18,88 | 0,05% | 2.623,00 |
| 26.12.2025 | 18,86 | 18,88 | 18,86 | 18,87 | -0,50% | 601,00 |
| 24.12.2025 | 18,92 | 18,98 | 18,92 | 18,96 | 0,16% | 1.344,00 |
| 23.12.2025 | 18,88 | 18,93 | 18,87 | 18,93 | 0,48% | 2.211,00 |
| 22.12.2025 | 18,82 | 18,86 | 18,82 | 18,84 | 0,34% | 4.692,00 |
| 19.12.2025 | 18,77 | 18,78 | 18,77 | 18,78 | 0,19% | 21.479,00 |
| 18.12.2025 | 18,71 | 18,74 | 18,67 | 18,74 | 0,71% | 20.871,00 |
| 17.12.2025 | 18,70 | 18,70 | 18,60 | 18,61 | -0,47% | 3.260,00 |
| 16.12.2025 | 18,77 | 18,77 | 18,65 | 18,70 | -1,65% | 14.262,00 |
| 15.12.2025 | 19,12 | 19,12 | 18,96 | 19,01 | -1,60% | 11.982,00 |
| 12.12.2025 | 19,27 | 19,32 | 19,27 | 19,32 | 0,03% | 2.200,00 |
| 11.12.2025 | 19,23 | 19,33 | 19,23 | 19,32 | 0,76% | 3.590,00 |
| 10.12.2025 | 19,06 | 19,24 | 19,06 | 19,17 | 0,67% | 14.017,00 |
| 09.12.2025 | 19,08 | 19,09 | 19,04 | 19,04 | 0,45% | 1.761,00 |
| 08.12.2025 | 18,96 | 18,96 | 18,94 | 18,96 | 0,13% | 1.508,00 |
| 05.12.2025 | 18,90 | 18,95 | 18,90 | 18,93 | -0,05% | 3.102,00 |
| 04.12.2025 | 18,89 | 18,94 | 18,89 | 18,94 | 0,05% | 1.265,00 |
| 03.12.2025 | 18,82 | 18,96 | 18,82 | 18,93 | 0,83% | 36.135,00 |
| 02.12.2025 | 18,77 | 18,82 | 18,74 | 18,78 | 0,35% | 9.402,00 |
| 01.12.2025 | 18,69 | 18,76 | 18,65 | 18,71 | -0,90% | 4.041,00 |
| 28.11.2025 | 18,90 | 18,91 | 18,87 | 18,88 | -0,03% | 9.757,00 |
| 26.11.2025 | 18,89 | 18,92 | 18,80 | 18,89 | 0,61% | 5.008,00 |
| 25.11.2025 | 18,76 | 18,77 | 18,67 | 18,77 | -0,42% | 66.891,00 |
| 24.11.2025 | 18,73 | 18,85 | 18,73 | 18,85 | 0,91% | 45.546,00 |
| 21.11.2025 | 18,60 | 18,68 | 18,60 | 18,68 | 0,35% | 2.690,00 |
| 20.11.2025 | 18,78 | 18,78 | 18,58 | 18,62 | -1,79% | 16.565,00 |
| 19.11.2025 | 18,94 | 18,99 | 18,91 | 18,96 | 0,74% | 3.958,00 |
| 18.11.2025 | 18,80 | 18,82 | 18,77 | 18,82 | -0,40% | 7.426,00 |
| 17.11.2025 | 19,00 | 19,02 | 18,86 | 18,89 | -2,05% | 11.697,00 |
| 14.11.2025 | 19,22 | 19,29 | 19,19 | 19,29 | 0,18% | 6.443,00 |
| 13.11.2025 | 19,39 | 19,39 | 19,22 | 19,25 | -1,56% | 7.024,00 |
| 12.11.2025 | 19,57 | 19,62 | 19,52 | 19,56 | -0,47% | 4.736,00 |
| 11.11.2025 | 19,56 | 19,69 | 19,56 | 19,65 | 0,86% | 28.914,00 |
| 10.11.2025 | 19,50 | 19,56 | 19,44 | 19,48 | 0,31% | 12.795,00 |
| 07.11.2025 | 19,48 | 19,48 | 19,38 | 19,42 | -0,21% | 6.478,00 |
| 06.11.2025 | 19,50 | 19,50 | 19,45 | 19,46 | 0,23% | 1.380,00 |
| 05.11.2025 | 19,42 | 19,42 | 19,38 | 19,42 | -0,10% | 2.601,00 |
| 04.11.2025 | 19,40 | 19,47 | 19,38 | 19,44 | 0,62% | 15.812,00 |
| 03.11.2025 | 19,29 | 19,37 | 19,26 | 19,32 | 0,08% | 13.921,00 |