iShares MSCI South Africa UCITS ETF USD (Acc) (A0YJ8Y)

IBC4
🏛️ Deutschland →
44.69
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 29.03 29.15 28.93 29.15 0.0M
2021-12-29 29.08 29.28 28.96 28.96 0.0M
2021-12-28 29.15 29.15 29.01 29.01 0.0M
2021-12-27 29.26 29.51 29.26 29.51 0.0M
2021-12-23 29.01 29.16 28.82 29.12 0.0M
2021-12-22 28.46 28.89 28.46 28.89 0.0M
2021-12-21 28.40 28.74 28.35 28.65 0.0M
2021-12-20 28.48 28.48 27.90 28.06 0.0M
2021-12-17 28.64 28.64 28.44 28.59 0.0M
2021-12-16 28.57 28.70 28.41 28.41 0.0M
2021-12-15 28.07 28.11 27.80 27.84 0.0M
2021-12-14 28.20 28.20 27.81 27.81 0.0M
2021-12-13 28.28 28.50 27.90 27.90 0.0M
2021-12-10 28.34 28.34 28.16 28.16 0.0M
2021-12-09 29.05 29.05 28.53 28.72 0.0M
2021-12-08 29.08 29.28 29.01 29.27 0.0M
2021-12-07 28.93 29.37 28.85 29.29 0.0M
2021-12-06 28.60 28.81 28.60 28.78 0.0M
2021-12-03 28.77 28.94 28.45 28.45 0.0M
2021-12-02 28.63 28.77 28.62 28.66 0.0M
2021-12-01 28.47 29.05 28.36 28.98 0.0M
2021-11-30 27.43 27.80 27.36 27.70 0.0M
2021-11-29 27.06 27.53 27.06 27.23 0.0M
2021-11-26 27.03 27.03 26.02 26.11 0.0M
2021-11-25 28.48 28.53 28.33 28.33 0.0M
2021-11-24 28.70 28.70 28.06 28.35 0.0M
2021-11-23 28.70 28.78 28.45 28.62 0.0M
2021-11-22 29.00 29.06 28.79 28.86 0.0M
2021-11-19 29.26 29.26 28.79 28.82 0.0M
2021-11-18 29.57 29.57 28.96 29.19 0.0M
2021-11-17 29.81 29.90 29.57 29.57 0.0M
2021-11-16 29.88 30.20 29.68 29.68 0.0M
2021-11-15 29.47 29.63 29.24 29.59 0.0M
2021-11-12 29.22 29.44 29.12 29.31 0.0M
2021-11-11 29.02 29.62 28.98 29.53 0.0M
2021-11-10 29.27 29.27 28.88 28.92 0.0M
2021-11-09 29.35 29.35 28.97 28.97 0.0M
2021-11-08 29.60 29.60 29.03 29.35 0.0M
2021-11-05 29.14 29.29 29.00 29.29 0.0M
2021-11-04 29.15 29.50 29.10 29.10 0.0M
2021-11-03 28.55 28.64 28.33 28.56 0.0M
2021-11-02 28.52 28.52 28.38 28.42 0.0M
2021-11-01 28.49 28.55 28.34 28.44 0.0M
2021-10-29 28.19 28.50 28.19 28.50 0.0M
2021-10-28 29.00 29.12 28.56 28.56 0.0M
2021-10-27 29.49 29.49 29.06 29.06 0.0M
2021-10-26 29.69 29.81 29.50 29.50 0.0M
2021-10-25 29.22 29.59 29.22 29.54 0.0M
2021-10-22 29.53 29.64 29.34 29.34 0.0M
2021-10-21 30.01 30.01 29.46 29.46 0.0M
2021-10-20 30.12 30.38 30.07 30.31 0.0M
2021-10-19 29.98 30.05 29.76 30.05 0.0M
2021-10-18 30.00 30.00 29.77 29.83 0.0M
2021-10-15 29.78 29.97 29.62 29.97 0.0M
2021-10-14 29.85 29.94 29.51 29.54 0.0M
2021-10-13 29.33 29.47 29.33 29.47 0.0M
2021-10-12 28.73 29.28 28.73 29.24 0.0M
2021-10-11 29.21 29.24 29.20 29.22 0.0M
2021-10-08 29.03 29.30 29.00 29.00 0.0M
2021-10-07 29.00 29.09 28.73 29.09 0.0M
2021-10-06 28.35 28.44 28.12 28.38 0.0M
2021-10-05 28.13 28.51 28.13 28.45 0.0M
2021-10-04 28.26 28.38 28.11 28.11 0.0M
2021-10-01 28.32 28.56 28.32 28.56 0.0M
2021-09-30 28.25 28.69 27.98 28.69 0.0M
2021-09-29 27.88 28.14 27.82 28.00 0.0M
2021-09-28 27.94 27.94 27.66 27.69 0.0M
2021-09-27 27.91 27.91 27.66 27.89 0.0M
2021-09-24 27.98 27.98 27.65 27.65 0.0M
2021-09-23 28.28 28.60 28.28 28.46 0.0M
2021-09-22 27.97 28.19 27.85 28.14 0.0M
2021-09-21 27.15 27.50 27.15 27.47 0.0M
2021-09-20 26.95 27.12 26.95 27.03 0.0M
2021-09-17 27.82 27.82 27.50 27.57 0.0M
2021-09-16 28.19 28.19 27.36 27.64 0.0M
2021-09-15 28.55 28.66 28.30 28.30 0.0M
2021-09-14 28.52 28.64 28.48 28.64 0.0M
2021-09-13 28.01 28.59 28.01 28.59 0.0M
2021-09-10 28.41 28.50 28.09 28.18 0.0M
2021-09-09 28.63 28.64 28.30 28.30 0.0M
2021-09-08 28.82 28.87 28.66 28.84 0.0M
2021-09-07 29.10 29.10 28.86 28.86 0.0M
2021-09-06 29.12 29.16 28.82 29.02 0.0M
2021-09-03 28.83 29.16 28.68 29.08 0.0M
2021-09-02 29.17 29.17 28.85 28.85 0.0M
2021-09-01 29.49 29.66 29.28 29.49 0.0M
2021-08-31 28.57 29.37 28.57 29.36 0.0M
2021-08-30 28.65 28.65 28.38 28.57 0.0M
2021-08-27 28.20 28.62 28.12 28.62 0.0M
2021-08-26 27.95 28.16 27.93 28.12 0.0M
2021-08-25 28.06 28.13 28.04 28.07 0.0M
2021-08-24 27.76 28.09 27.76 28.08 0.0M
2021-08-23 27.20 27.49 27.18 27.49 0.0M
2021-08-20 27.33 27.33 26.70 27.00 0.0M
2021-08-19 28.00 28.14 27.45 27.56 0.0M
2021-08-18 28.41 28.68 28.30 28.47 0.1M
2021-08-17 28.69 28.69 28.34 28.47 0.0M
2021-08-16 28.92 29.03 28.64 28.87 0.0M
2021-08-13 29.12 29.16 28.88 29.16 0.0M
2021-08-12 29.15 29.27 29.06 29.10 0.0M
2021-08-11 29.22 29.37 29.06 29.37 0.0M
2021-08-10 29.53 29.53 29.15 29.16 0.0M
2021-08-09 29.02 29.21 29.02 29.04 0.0M
2021-08-06 29.50 29.50 28.98 29.04 0.0M
2021-08-05 29.26 29.60 29.26 29.57 0.0M
2021-08-04 29.62 29.66 29.32 29.32 0.0M
2021-08-03 29.14 29.41 28.99 29.41 0.0M
2021-08-02 29.22 29.51 29.22 29.36 0.0M
2021-07-30 28.88 29.10 28.88 29.10 0.0M
2021-07-29 28.76 29.27 28.76 29.16 0.0M
2021-07-28 27.71 28.33 27.71 28.30 0.0M
2021-07-27 27.85 27.85 27.29 27.47 0.0M
2021-07-26 28.18 28.18 27.76 28.08 0.0M
2021-07-23 29.00 29.00 28.73 28.73 0.0M
2021-07-22 28.99 29.15 28.90 28.90 0.0M
2021-07-21 28.45 28.80 28.45 28.80 0.0M
2021-07-20 28.61 28.67 28.42 28.42 0.0M
2021-07-19 28.74 28.83 28.47 28.47 0.0M
2021-07-16 29.20 29.48 29.19 29.22 0.0M
2021-07-15 29.56 29.67 29.13 29.20 0.0M
2021-07-14 28.41 29.22 28.41 29.19 0.0M
2021-07-13 29.27 29.27 28.43 28.73 0.0M
2021-07-12 28.89 29.21 28.75 29.12 0.0M
2021-07-09 29.07 29.37 29.07 29.17 0.0M
2021-07-08 29.12 29.12 28.68 28.94 0.0M
2021-07-07 29.25 29.66 29.25 29.60 0.0M
2021-07-06 29.42 29.48 29.09 29.14 0.0M
2021-07-05 29.29 29.33 29.11 29.29 0.0M
2021-07-02 29.13 29.60 29.13 29.58 0.0M
2021-07-01 29.77 29.77 29.29 29.29 0.0M
2021-06-30 29.64 29.73 29.39 29.49 0.0M
2021-06-29 29.08 29.49 29.08 29.43 0.0M
2021-06-28 29.50 29.50 29.07 29.10 0.0M
2021-06-25 29.56 29.73 29.52 29.63 0.0M
2021-06-24 29.31 29.52 29.23 29.41 0.0M
2021-06-23 29.32 29.49 29.22 29.22 0.0M
2021-06-22 29.35 29.35 28.86 28.95 0.0M
2021-06-21 29.45 29.69 29.18 29.52 0.0M
2021-06-18 30.14 30.14 29.55 29.55 0.0M
2021-06-17 30.21 30.37 30.07 30.10 0.0M
2021-06-16 30.63 30.86 30.59 30.86 0.0M
2021-06-15 31.10 31.10 30.49 30.51 0.0M
2021-06-14 31.06 31.18 30.94 31.03 0.0M
2021-06-11 31.52 31.52 30.98 30.98 0.0M
2021-06-10 30.96 31.25 30.96 31.25 0.0M
2021-06-09 31.12 31.33 31.08 31.08 0.0M
2021-06-08 31.57 31.57 31.17 31.17 0.0M
2021-06-07 31.52 31.65 31.33 31.33 0.0M
2021-06-04 31.43 31.76 31.32 31.73 0.0M
2021-06-03 31.78 31.83 31.49 31.55 0.0M
2021-06-02 31.42 31.96 31.42 31.94 0.0M
2021-06-01 31.53 31.53 31.23 31.25 0.0M
2021-05-31 31.27 31.27 31.16 31.18 0.0M
2021-05-28 30.26 30.96 30.26 30.90 0.0M
2021-05-27 30.39 30.64 30.39 30.54 0.0M
2021-05-26 30.21 30.31 30.05 30.31 0.0M
2021-05-25 30.20 30.29 30.01 30.01 0.0M
2021-05-21 29.79 30.07 29.79 29.92 0.0M
2021-05-20 29.64 30.00 29.59 30.00 0.0M
2021-05-19 29.85 29.85 29.40 29.61 0.0M
2021-05-18 30.25 30.25 29.94 29.94 0.0M
2021-05-17 30.01 30.01 29.64 29.87 0.0M
2021-05-14 29.49 29.71 29.39 29.65 0.0M
2021-05-13 29.68 29.68 29.26 29.26 0.0M
2021-05-12 30.47 30.47 30.00 30.00 0.0M
2021-05-11 30.28 30.49 30.12 30.20 0.0M
2021-05-10 30.76 30.90 30.44 30.44 0.0M
2021-05-07 30.29 30.75 30.10 30.67 0.0M
2021-05-06 29.88 30.18 29.66 30.18 0.0M
2021-05-05 29.27 29.77 29.26 29.77 0.0M
2021-05-04 29.53 29.53 28.94 29.03 0.0M
2021-05-03 29.52 29.69 29.22 29.49 0.0M
2021-04-30 29.89 29.89 29.37 29.37 0.0M
2021-04-29 30.46 30.70 30.01 30.01 0.0M
2021-04-28 30.00 30.28 29.98 30.28 0.0M
2021-04-27 30.18 30.18 29.91 29.99 0.0M
2021-04-26 30.37 30.37 30.17 30.17 0.0M
2021-04-23 30.21 30.34 30.15 30.32 0.0M
2021-04-22 30.67 30.67 30.22 30.34 0.0M
2021-04-21 30.21 30.50 30.05 30.45 0.0M
2021-04-20 30.87 30.87 30.13 30.13 0.0M
2021-04-19 31.25 31.30 30.85 30.93 0.0M
2021-04-16 31.18 31.30 31.15 31.16 0.0M
2021-04-15 30.75 31.30 30.75 31.18 0.0M
2021-04-14 30.25 30.67 30.25 30.65 0.0M
2021-04-13 29.76 30.25 29.65 30.25 0.0M
2021-04-12 29.92 29.92 29.64 29.64 0.0M
2021-04-09 30.25 30.25 30.00 30.01 0.0M
2021-04-08 30.91 30.91 30.24 30.24 0.0M
2021-04-07 30.77 30.98 30.32 30.32 0.0M
2021-04-06 30.91 31.26 30.86 30.97 0.0M
2021-04-01 30.40 30.99 30.40 30.89 0.0M
2021-03-31 30.21 30.21 29.96 30.05 0.0M
2021-03-30 30.21 30.21 29.85 30.12 0.0M
2021-03-29 29.56 30.02 29.56 30.02 0.0M
2021-03-26 29.16 29.50 29.15 29.50 0.0M
2021-03-25 28.58 28.92 28.51 28.76 0.0M
2021-03-24 28.28 29.18 28.28 28.92 0.0M
2021-03-23 28.98 29.17 28.98 29.02 0.0M
2021-03-22 28.96 29.45 28.96 29.45 0.0M
2021-03-19 29.53 29.58 29.30 29.54 0.0M
2021-03-18 29.96 30.00 29.50 29.52 0.0M
2021-03-17 29.52 29.52 29.18 29.28 0.0M
2021-03-16 29.51 29.75 29.41 29.73 0.0M
2021-03-15 29.22 29.74 29.22 29.44 0.0M
2021-03-12 29.46 29.50 29.38 29.50 0.0M
2021-03-11 30.04 30.36 30.00 30.32 0.0M
2021-03-10 29.39 29.69 29.35 29.55 0.0M
2021-03-09 28.59 29.26 28.59 29.15 0.0M
2021-03-08 28.86 28.89 28.50 28.56 0.0M
2021-03-05 28.82 28.94 28.48 28.53 0.0M
2021-03-04 28.89 29.13 28.85 29.10 0.0M
2021-03-03 29.56 29.56 29.08 29.16 0.0M
2021-03-02 28.63 29.05 28.63 29.04 0.0M
2021-03-01 28.52 29.02 28.35 29.02 0.0M
2021-02-26 27.73 27.98 27.35 27.70 0.0M
2021-02-25 28.90 28.90 28.02 28.06 0.0M
2021-02-24 28.91 29.28 28.83 28.91 0.0M
2021-02-23 29.22 29.22 28.72 28.85 0.0M
2021-02-22 28.61 29.12 28.61 29.10 0.0M
2021-02-19 29.16 29.56 28.99 29.50 0.0M
2021-02-18 29.36 29.54 28.98 29.20 0.0M
2021-02-17 29.29 29.29 29.11 29.28 0.0M
2021-02-16 29.89 29.97 29.15 29.16 0.0M
2021-02-15 29.69 30.00 29.69 29.99 0.0M
2021-02-12 29.03 29.63 29.03 29.63 0.0M
2021-02-11 28.83 29.15 28.83 29.11 0.0M
2021-02-10 28.83 28.98 28.70 28.74 0.0M
2021-02-09 28.21 28.60 28.21 28.56 0.0M
2021-02-08 28.21 28.39 28.09 28.26 0.0M
2021-02-05 28.00 28.42 28.00 28.42 0.0M
2021-02-04 27.47 27.75 27.47 27.75 0.0M
2021-02-03 27.34 27.54 27.34 27.47 0.0M
2021-02-02 27.15 27.21 27.09 27.21 0.0M
2021-02-01 26.80 27.01 26.80 26.91 0.0M
2021-01-29 26.47 26.68 26.38 26.38 0.0M
2021-01-28 26.21 26.95 26.01 26.95 0.0M
2021-01-27 27.03 27.13 26.64 26.71 0.0M
2021-01-26 26.72 26.96 26.69 26.96 0.0M
2021-01-25 27.45 27.47 27.02 27.08 0.0M
2021-01-22 27.02 27.02 26.62 26.99 0.0M
2021-01-21 27.51 27.57 27.38 27.39 0.0M
2021-01-20 27.52 27.52 27.19 27.35 0.0M
2021-01-19 26.82 27.24 26.72 27.01 0.0M
2021-01-18 26.52 26.52 26.24 26.49 0.0M
2021-01-15 26.33 26.53 26.25 26.49 0.0M
2021-01-14 26.33 26.53 26.33 26.53 0.0M
2021-01-13 26.10 26.10 26.00 26.01 0.0M
2021-01-12 25.64 25.88 25.60 25.81 0.0M
2021-01-11 25.72 25.83 25.40 25.51 0.0M
2021-01-08 25.26 25.82 25.26 25.82 0.0M
2021-01-07 25.37 25.37 25.00 25.00 0.0M
2021-01-06 25.64 25.64 25.29 25.29 0.0M
2021-01-05 26.02 26.02 25.36 25.36 0.0M
2021-01-04 26.11 26.14 25.79 25.79 0.0M