iShares MSCI Sweden ETF (EWD)

EWD
🏛️ Vereinigte Staaten →
47.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:40 46.93 46.93 46.93 46.93 1.8K
10:23 46.97 46.97 46.97 46.96 0.7K
10:29 46.90 46.90 46.90 46.90 1.0K
10:58 46.95 46.95 46.95 46.95 1.1K
11:25 46.95 46.95 46.95 46.95 0.4K
11:26 46.95 46.97 46.95 46.97 0.6K
11:27 46.96 46.96 46.96 46.96 0.2K
11:28 47.00 47.00 47.00 47.00 0.2K
11:29 47.00 47.00 47.00 47.00 1.0K
11:30 46.98 46.98 46.95 46.95 2.1K
11:45 46.96 46.96 46.96 46.96 0.2K
11:50 46.95 46.95 46.95 46.95 0.1K
11:51 46.95 46.97 46.95 46.97 0.6K
12:03 46.91 46.91 46.91 46.91 0.2K
12:04 46.92 46.92 46.92 46.92 0.3K
12:14 46.92 46.92 46.92 46.92 0.7K
12:39 47.02 47.02 47.02 47.02 0.3K
12:49 47.05 47.05 47.05 47.05 0.3K
13:07 47.05 47.05 47.05 47.05 0.3K
13:15 47.04 47.04 47.04 47.04 0.3K
13:39 47.07 47.07 47.07 47.07 0.6K
14:07 47.01 47.01 47.01 47.01 0.2K
14:10 47.06 47.06 47.06 47.06 0.7K
14:33 47.09 47.09 47.09 47.09 0.5K
14:40 47.11 47.11 47.11 47.11 0.1K
14:42 47.07 47.07 47.07 47.07 0.4K
15:13 47.09 47.09 47.09 47.09 0.4K
15:21 47.09 47.09 47.09 47.09 3.3K
15:26 47.10 47.10 47.10 47.10 0.3K
15:39 47.08 47.08 47.08 47.08 1.0K
15:45 47.11 47.11 47.11 47.11 0.4K
15:48 47.11 47.11 47.11 47.11 0.7K
15:53 47.13 47.13 47.13 47.13 0.9K
15:54 47.14 47.14 47.14 47.14 0.9K
15:57 47.15 47.16 47.15 47.16 1.0K
15:58 47.17 47.19 47.17 47.19 0.6K
15:59 47.19 47.20 47.19 47.20 3.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 46.84 47.22 46.84 47.20 0.0M
2025-09-25 46.40 46.69 46.31 46.62 0.1M
2025-09-24 47.20 47.27 46.88 47.01 0.0M
2025-09-23 48.00 48.20 47.71 47.85 0.0M
2025-09-22 47.49 47.67 47.36 47.63 0.0M
2025-09-19 47.59 47.59 47.35 47.43 0.0M
2025-09-18 47.31 47.68 47.27 47.56 0.0M
2025-09-17 47.36 47.53 46.85 47.17 0.0M
2025-09-16 47.67 47.67 47.28 47.46 0.0M
2025-09-15 47.50 47.67 47.33 47.61 0.1M
2025-09-12 47.18 47.29 47.05 47.24 0.0M
2025-09-11 47.07 47.38 46.97 47.33 0.0M
2025-09-10 47.36 47.41 47.00 47.10 0.2M
2025-09-09 47.28 47.38 47.08 47.30 0.0M
2025-09-08 47.24 47.49 47.08 47.42 0.0M
2025-09-05 47.06 47.29 46.82 47.01 0.0M
2025-09-04 46.01 46.28 45.98 46.26 0.1M
2025-09-03 46.01 46.31 46.00 46.18 0.0M
2025-09-02 45.52 46.00 45.52 45.89 0.1M
2025-08-29 46.33 46.46 46.22 46.39 0.0M
2025-08-28 46.75 46.75 46.57 46.63 0.1M
2025-08-27 46.15 46.49 46.10 46.46 0.0M
2025-08-26 46.57 46.67 46.50 46.64 0.0M
2025-08-25 47.08 47.26 46.56 46.57 0.0M
2025-08-22 46.37 47.40 46.37 47.24 0.0M
2025-08-21 46.29 46.40 45.92 46.08 0.1M
2025-08-20 46.44 46.51 46.25 46.45 0.0M
2025-08-19 46.66 46.89 46.55 46.56 0.1M
2025-08-18 46.47 46.50 46.20 46.28 0.1M
2025-08-15 46.53 46.82 46.53 46.61 0.0M
2025-08-14 45.96 46.19 45.95 46.06 0.0M
2025-08-13 45.90 46.02 45.76 46.02 0.5M
2025-08-12 45.48 45.99 45.44 45.99 0.1M
2025-08-11 45.56 45.56 45.20 45.23 0.0M
2025-08-08 45.70 46.02 45.64 45.88 0.0M
2025-08-07 45.49 45.60 45.29 45.60 0.1M
2025-08-06 44.62 44.87 44.43 44.82 0.0M
2025-08-05 44.49 44.51 44.16 44.45 0.1M
2025-08-04 44.18 44.39 44.18 44.30 0.0M
2025-08-01 43.61 43.84 43.37 43.68 0.1M
2025-07-31 44.28 44.35 43.72 43.86 1.1M
2025-07-30 44.57 44.88 44.44 44.54 0.2M
2025-07-29 45.39 45.39 44.87 44.96 0.1M
2025-07-28 45.88 46.01 45.65 45.78 0.1M
2025-07-25 45.77 46.40 45.77 46.38 0.1M
2025-07-24 46.14 46.18 45.89 45.90 1.1M
2025-07-23 45.83 46.51 45.68 46.30 0.3M
2025-07-22 45.24 45.28 45.00 45.21 0.5M
2025-07-21 45.10 45.48 44.93 45.25 0.1M
2025-07-18 45.16 45.21 44.55 44.65 0.1M
2025-07-17 44.71 45.18 44.63 44.98 0.3M
2025-07-16 44.49 44.72 44.28 44.63 0.2M
2025-07-15 45.43 45.48 44.55 44.69 0.5M
2025-07-14 45.12 45.36 45.10 45.30 0.4M
2025-07-11 45.81 45.86 45.47 45.57 0.6M
2025-07-10 46.27 46.44 45.97 46.39 0.1M
2025-07-09 45.90 46.05 45.73 46.05 0.1M
2025-07-08 45.36 45.63 45.19 45.55 0.1M
2025-07-07 45.40 45.61 45.29 45.52 0.1M
2025-07-03 45.60 45.71 45.45 45.62 0.1M
2025-07-02 45.35 45.58 45.32 45.51 0.1M
2025-07-01 45.35 45.54 45.01 45.19 0.1M
2025-06-30 45.75 45.80 45.28 45.74 0.1M
2025-06-27 45.87 46.30 45.79 46.02 0.1M
2025-06-26 44.80 45.33 44.80 45.33 0.0M
2025-06-25 44.65 44.79 44.57 44.67 0.1M
2025-06-24 44.57 45.04 44.46 44.95 0.2M
2025-06-23 42.99 43.96 42.99 43.96 0.6M
2025-06-20 44.25 44.25 43.78 43.81 0.1M
2025-06-18 44.29 44.29 43.83 43.98 0.1M
2025-06-17 44.73 44.80 44.33 44.43 0.3M
2025-06-16 44.99 45.32 44.90 44.91 0.3M
2025-06-13 45.22 45.65 45.05 45.49 0.4M
2025-06-12 46.17 46.17 45.92 46.02 0.0M
2025-06-11 46.07 46.11 45.77 45.90 0.2M
2025-06-10 46.06 46.11 45.63 45.94 0.1M
2025-06-09 46.07 46.07 45.83 45.91 0.2M
2025-06-06 46.15 46.29 46.00 46.14 0.1M
2025-06-05 46.34 46.40 46.02 46.17 0.1M
2025-06-04 45.55 46.07 45.55 45.93 0.0M
2025-06-03 44.97 45.29 44.84 45.20 0.1M
2025-06-02 45.28 45.65 45.19 45.62 0.2M
2025-05-30 45.18 45.45 44.95 45.45 0.1M
2025-05-29 45.63 45.63 45.23 45.36 0.2M
2025-05-28 45.18 45.41 45.11 45.24 0.1M
2025-05-27 45.75 45.81 45.47 45.55 0.0M
2025-05-23 44.79 45.51 44.56 45.32 0.0M
2025-05-22 45.35 45.35 44.93 45.09 0.3M
2025-05-21 46.31 46.54 45.85 45.94 0.1M
2025-05-20 46.26 46.51 46.08 46.35 0.1M
2025-05-19 45.67 46.41 45.67 46.19 0.1M
2025-05-16 45.48 45.61 45.29 45.61 0.1M
2025-05-15 45.55 45.69 45.29 45.62 0.1M
2025-05-14 45.34 45.43 44.97 45.11 0.2M
2025-05-13 45.31 45.42 45.13 45.23 0.3M
2025-05-12 45.12 45.19 44.59 45.09 0.1M
2025-05-09 44.49 44.55 44.18 44.38 0.1M
2025-05-08 44.67 44.67 44.16 44.26 0.1M
2025-05-07 44.07 44.48 43.96 44.38 0.7M
2025-05-06 43.97 44.27 43.97 44.18 0.1M
2025-05-05 44.31 44.50 44.25 44.28 0.1M
2025-05-02 44.13 44.74 44.13 44.55 0.8M
2025-05-01 43.81 43.81 42.82 43.12 0.3M
2025-04-30 42.92 43.64 42.83 43.64 0.1M
2025-04-29 42.83 43.12 42.65 43.00 0.1M
2025-04-28 43.66 43.84 43.35 43.61 0.1M
2025-04-25 43.06 43.62 43.06 43.62 0.1M
2025-04-24 43.00 43.38 42.95 43.32 0.1M
2025-04-23 43.19 43.27 42.36 42.43 0.1M
2025-04-22 42.19 42.92 42.17 42.68 0.0M
2025-04-21 42.05 42.09 41.20 41.77 0.1M
2025-04-17 41.64 42.14 41.61 41.90 0.6M
2025-04-16 41.25 41.51 40.89 41.07 0.1M
2025-04-15 41.30 41.61 41.25 41.39 0.1M
2025-04-14 40.92 41.23 40.47 40.72 0.1M
2025-04-11 39.46 40.48 39.33 40.31 0.1M
2025-04-10 40.02 40.03 38.85 39.65 0.1M
2025-04-09 36.93 40.40 36.87 39.92 0.2M
2025-04-08 38.83 38.83 36.69 37.07 0.3M
2025-04-07 36.72 39.40 36.50 37.34 0.3M
2025-04-04 39.73 39.88 38.06 38.17 0.4M
2025-04-03 42.05 42.37 41.43 41.47 0.1M
2025-04-02 41.85 42.79 41.85 42.61 0.3M
2025-04-01 42.28 42.48 41.99 42.25 0.1M
2025-03-31 42.04 42.14 41.67 42.08 0.3M
2025-03-28 43.24 43.48 42.88 42.94 0.2M
2025-03-27 43.08 43.68 43.01 43.53 0.1M
2025-03-26 44.13 44.18 43.45 43.58 0.1M
2025-03-25 44.59 44.81 44.48 44.67 0.1M
2025-03-24 44.15 44.29 43.98 44.24 0.2M
2025-03-21 43.86 44.03 43.69 44.03 0.2M
2025-03-20 43.77 44.48 43.74 44.41 0.3M
2025-03-19 44.25 44.89 44.11 44.73 0.2M
2025-03-18 44.89 44.92 44.32 44.67 0.2M
2025-03-17 44.29 45.06 44.29 44.97 0.2M
2025-03-14 43.88 44.63 43.88 44.55 0.1M
2025-03-13 43.24 43.43 42.94 43.07 0.3M
2025-03-12 44.11 44.37 43.50 43.77 0.3M
2025-03-11 43.87 44.14 43.35 43.88 0.2M
2025-03-10 44.25 44.44 43.51 43.82 0.2M
2025-03-07 44.70 45.20 44.51 45.12 0.1M
2025-03-06 44.90 45.21 44.19 44.31 0.2M
2025-03-05 44.55 45.23 44.46 45.10 0.5M
2025-03-04 43.11 43.81 42.32 43.32 0.5M
2025-03-03 44.17 44.40 43.57 43.90 0.3M
2025-02-28 43.10 43.32 42.69 43.14 0.9M
2025-02-27 43.68 43.68 43.05 43.07 0.2M
2025-02-26 44.01 44.36 43.81 43.85 0.2M
2025-02-25 43.86 43.94 43.59 43.85 0.0M
2025-02-24 43.65 43.70 43.20 43.38 0.1M
2025-02-21 44.19 44.20 43.52 43.66 0.2M
2025-02-20 44.00 44.18 43.72 44.15 0.1M
2025-02-19 43.54 43.65 43.41 43.57 0.2M
2025-02-18 44.27 44.45 44.14 44.29 0.1M
2025-02-14 44.14 44.14 43.82 43.91 0.1M
2025-02-13 43.57 44.01 43.31 43.83 0.1M
2025-02-12 42.37 43.16 42.33 42.98 0.1M
2025-02-11 42.37 42.60 42.34 42.52 0.1M
2025-02-10 42.09 42.55 42.04 42.45 0.1M
2025-02-07 42.29 42.30 41.75 41.81 0.0M
2025-02-06 42.13 42.30 42.10 42.23 0.0M
2025-02-05 41.63 41.93 41.63 41.92 0.1M
2025-02-04 40.95 41.67 40.95 41.61 0.2M
2025-02-03 39.86 40.45 39.81 40.28 0.1M
2025-01-31 41.08 41.37 40.80 40.88 0.1M
2025-01-30 40.91 41.29 40.88 41.15 0.1M
2025-01-29 40.76 41.02 40.73 40.94 0.3M
2025-01-28 40.53 40.70 40.29 40.61 0.2M
2025-01-27 40.38 40.81 40.32 40.76 0.1M
2025-01-24 40.89 41.00 40.80 40.84 0.1M
2025-01-23 40.43 40.77 40.36 40.74 0.1M
2025-01-22 40.40 40.41 40.06 40.06 0.1M
2025-01-21 39.98 40.27 39.74 40.13 1.4M
2025-01-17 39.31 39.48 39.20 39.24 0.0M
2025-01-16 38.86 39.13 38.82 38.93 0.0M
2025-01-15 38.46 38.78 38.46 38.65 0.1M
2025-01-14 37.62 37.69 37.44 37.63 0.1M
2025-01-13 36.96 37.36 36.96 37.28 0.1M
2025-01-10 38.01 38.01 37.40 37.56 0.1M
2025-01-08 37.69 38.18 37.69 38.16 0.1M
2025-01-07 38.52 38.57 37.94 38.04 0.9M
2025-01-06 38.36 38.70 38.28 38.50 0.2M
2025-01-03 37.76 37.87 37.63 37.85 0.1M
2025-01-02 37.59 37.67 37.27 37.43 0.1M