iShares MSCI Australia UCITS ETF USD (Acc)

IBC6
🏛️ Deutschland →
49.30
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 48.36 48.37 48.36 48.37 0.1K
09:20 48.29 48.29 48.29 48.29 1.2K
09:30 48.33 48.33 48.32 48.32 0.2K
09:35 48.31 48.31 48.31 48.31 0.2K
10:00 48.29 48.29 48.29 48.29 0.0K
10:10 48.34 48.34 48.34 48.34 0.1K
10:20 48.36 48.36 48.36 48.36 0.1K
10:40 48.37 48.37 48.37 48.37 0.4K
10:50 48.35 48.35 48.35 48.35 0.0K
11:00 48.35 48.35 48.35 48.35 0.1K
11:30 48.39 48.39 48.35 48.35 0.0K
12:30 48.39 48.39 48.39 48.39 0.2K
12:40 48.36 48.36 48.36 48.36 0.1K
12:55 48.35 48.36 48.35 48.35 0.1K
13:00 48.34 48.34 48.34 48.34 0.0K
13:05 48.37 48.37 48.36 48.36 0.1K
13:10 48.36 48.36 48.36 48.36 0.0K
13:25 48.35 48.35 48.35 48.35 0.0K
14:10 48.36 48.36 48.36 48.36 0.4K
14:15 48.34 48.34 48.34 48.34 0.1K
14:35 48.30 48.30 48.30 48.30 0.0K
14:45 48.27 48.27 48.27 48.27 0.1K
14:50 48.28 48.28 48.28 48.28 0.0K
15:25 48.24 48.24 48.24 48.24 0.0K
15:35 48.24 48.26 48.24 48.24 0.3K
15:45 48.21 48.21 48.21 48.21 0.0K
16:00 48.24 48.24 48.24 48.24 0.0K
16:20 48.31 48.31 48.31 48.31 0.1K
16:40 48.43 48.43 48.43 48.43 0.1K
16:45 48.45 48.45 48.45 48.45 0.0K
17:00 48.45 48.45 48.45 48.45 0.0K
17:20 48.47 48.47 48.47 48.47 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 49.02 49.36 49.02 49.30 0.0M
2025-10-02 48.97 49.19 48.68 48.69 0.0M
2025-10-01 48.30 48.79 48.17 48.68 0.0M
2025-09-30 48.37 48.51 48.10 48.37 0.0M
2025-09-29 48.36 48.47 48.21 48.42 0.0M
2025-09-26 47.77 48.20 47.77 47.99 0.0M
2025-09-25 47.90 47.97 47.57 47.76 0.0M
2025-09-24 47.73 47.85 47.67 47.70 0.0M
2025-09-23 48.13 48.24 48.06 48.16 0.0M
2025-09-22 48.17 48.17 47.85 48.02 0.0M
2025-09-19 48.01 48.20 47.98 48.17 0.0M
2025-09-18 47.96 48.20 47.95 48.09 0.0M
2025-09-17 48.37 48.54 48.35 48.37 0.0M
2025-09-16 49.02 49.04 48.52 48.52 0.0M
2025-09-15 49.25 49.25 49.09 49.17 0.0M
2025-09-12 49.13 49.28 48.86 48.86 0.0M
2025-09-11 48.83 49.08 48.65 49.02 0.0M
2025-09-10 48.74 48.87 48.71 48.76 0.0M
2025-09-09 48.40 48.44 48.28 48.36 0.0M
2025-09-08 48.67 48.67 48.40 48.46 0.0M
2025-09-05 48.62 48.70 48.18 48.28 0.0M
2025-09-04 48.41 48.46 48.35 48.45 0.0M
2025-09-03 47.80 48.12 47.73 48.06 0.0M
2025-09-02 48.64 48.64 48.16 48.17 0.0M
2025-09-01 48.61 48.66 48.50 48.66 0.0M
2025-08-29 48.94 48.96 48.69 48.69 0.0M
2025-08-28 49.15 49.15 48.91 48.94 0.0M
2025-08-27 48.71 48.86 48.67 48.84 0.0M
2025-08-26 48.46 48.67 48.43 48.67 0.1M
2025-08-25 48.62 48.62 48.47 48.52 0.0M
2025-08-22 48.45 49.05 48.45 48.96 0.0M
2025-08-21 48.60 48.79 48.43 48.77 0.0M
2025-08-20 48.41 48.41 48.02 48.21 0.0M
2025-08-19 48.19 48.37 48.19 48.21 0.0M
2025-08-18 48.58 48.76 48.36 48.39 0.0M
2025-08-15 48.77 48.77 48.30 48.33 0.0M
2025-08-14 48.54 48.56 48.20 48.21 0.0M
2025-08-13 48.30 48.40 48.24 48.28 0.0M
2025-08-12 48.52 48.64 48.38 48.57 0.0M
2025-08-11 48.26 48.39 48.24 48.39 0.0M
2025-08-08 48.13 48.22 48.03 48.07 0.0M
2025-08-07 48.22 48.50 48.11 48.11 0.0M
2025-08-06 48.61 48.61 48.13 48.25 0.0M
2025-08-05 48.08 48.36 47.98 48.00 0.0M
2025-08-04 47.41 47.77 47.41 47.74 0.0M
2025-08-01 47.85 47.85 47.03 47.23 0.0M
2025-07-31 48.42 48.53 48.00 48.08 0.0M
2025-07-30 48.28 48.35 48.16 48.18 0.0M
2025-07-29 48.06 48.23 48.02 48.07 0.0M
2025-07-28 47.54 47.69 47.41 47.53 0.0M
2025-07-25 47.42 47.51 47.25 47.39 0.0M
2025-07-24 47.99 48.04 47.73 47.80 0.0M
2025-07-23 47.92 48.11 47.84 48.00 0.0M
2025-07-22 47.40 47.61 47.26 47.55 0.0M
2025-07-21 47.67 47.74 47.65 47.74 0.0M
2025-07-18 48.11 48.17 47.90 47.90 0.0M
2025-07-17 47.32 47.60 47.25 47.59 0.0M
2025-07-16 47.21 47.43 46.90 46.90 0.0M
2025-07-15 47.64 47.75 47.31 47.33 0.0M
2025-07-14 47.36 47.57 47.36 47.54 0.0M
2025-07-11 47.70 47.73 47.36 47.48 0.0M
2025-07-10 47.36 47.75 47.33 47.75 0.0M
2025-07-09 47.05 47.21 46.87 47.08 0.0M
2025-07-08 47.06 47.12 46.99 47.05 0.0M
2025-07-07 46.91 46.97 46.81 46.94 0.0M
2025-07-04 47.13 47.17 47.05 47.11 0.0M
2025-07-03 47.31 47.64 47.13 47.45 0.0M
2025-07-02 47.41 47.44 47.00 47.23 0.0M
2025-07-01 47.20 47.20 46.88 47.12 0.0M
2025-06-30 47.05 47.07 46.92 46.98 0.0M
2025-06-27 47.03 47.10 46.83 47.05 0.0M
2025-06-26 47.19 47.47 47.16 47.44 0.0M
2025-06-25 47.41 47.46 46.98 46.98 0.0M
2025-06-24 47.41 47.44 47.15 47.22 0.0M
2025-06-23 46.73 46.89 46.46 46.78 0.0M
2025-06-20 47.15 47.36 46.93 46.95 0.0M
2025-06-19 47.52 47.55 47.17 47.17 0.0M
2025-06-18 47.61 47.62 47.36 47.49 0.0M
2025-06-17 47.58 47.63 47.39 47.39 0.0M
2025-06-16 47.51 47.81 47.31 47.74 0.0M
2025-06-13 47.35 47.54 47.27 47.42 0.0M
2025-06-12 47.55 47.74 47.37 47.65 0.0M
2025-06-11 48.44 48.46 48.22 48.23 0.0M
2025-06-10 48.21 48.56 48.21 48.45 0.0M
2025-06-09 48.06 48.21 48.05 48.15 0.0M
2025-06-06 47.72 48.08 47.72 47.92 0.0M
2025-06-05 47.93 48.11 47.79 47.98 0.0M
2025-06-04 47.93 47.98 47.77 47.81 0.0M
2025-06-03 47.15 47.53 47.12 47.53 0.0M
2025-06-02 47.16 47.25 46.91 47.20 0.0M
2025-05-30 47.06 47.22 46.89 46.97 0.2M
2025-05-29 47.21 47.40 46.66 46.71 0.0M
2025-05-28 47.06 47.16 46.87 46.96 0.0M
2025-05-27 47.22 47.38 47.04 47.32 0.1M
2025-05-26 47.19 47.20 47.08 47.11 0.0M
2025-05-23 46.92 47.02 46.26 46.72 0.0M
2025-05-22 46.70 46.89 46.46 46.80 0.1M
2025-05-21 47.08 47.17 46.80 47.11 0.0M
2025-05-20 47.01 47.14 46.91 47.13 0.0M
2025-05-19 46.73 47.19 46.60 47.19 0.0M
2025-05-16 47.21 47.30 47.05 47.14 0.0M
2025-05-15 47.08 47.20 46.92 47.20 0.0M
2025-05-14 47.26 47.27 46.70 46.73 0.0M
2025-05-13 46.97 47.29 46.82 47.27 0.0M
2025-05-12 47.03 47.19 46.74 46.86 0.0M
2025-05-09 45.92 46.15 45.82 46.08 0.0M
2025-05-08 45.64 45.85 45.57 45.85 0.0M
2025-05-07 45.82 45.82 45.51 45.58 0.0M
2025-05-06 45.80 45.86 45.55 45.86 0.0M
2025-05-05 45.98 46.00 45.78 45.93 0.0M
2025-05-02 46.16 46.37 45.97 46.16 0.0M
2025-04-30 45.17 45.19 44.46 44.96 0.0M
2025-04-29 44.83 44.83 44.54 44.54 0.0M
2025-04-28 44.50 44.61 44.28 44.45 0.0M
2025-04-25 45.07 45.13 44.47 44.48 0.0M
2025-04-24 44.15 44.59 43.98 44.55 0.0M
2025-04-23 44.12 44.49 43.94 43.96 0.0M
2025-04-22 43.28 43.54 43.11 43.49 0.0M
2025-04-17 42.81 43.10 42.80 43.00 0.0M
2025-04-16 42.84 43.31 42.66 43.31 0.0M
2025-04-15 42.93 43.15 42.81 43.08 0.0M
2025-04-14 42.21 42.63 42.21 42.47 0.0M
2025-04-11 41.13 41.23 40.10 40.81 0.0M
2025-04-10 42.79 42.83 41.29 41.29 0.0M
2025-04-09 39.85 40.47 39.20 39.78 0.0M
2025-04-08 40.84 41.77 40.77 41.00 0.0M
2025-04-07 39.27 40.26 38.86 39.53 0.0M
2025-04-04 42.78 42.79 39.99 40.17 0.0M
2025-04-03 44.55 44.70 44.06 44.10 0.0M
2025-04-02 45.72 45.72 45.35 45.47 0.0M
2025-04-01 45.35 45.62 45.07 45.53 0.0M
2025-03-31 44.67 44.75 44.21 44.67 0.0M
2025-03-28 45.69 45.82 45.16 45.16 0.0M
2025-03-27 45.86 45.89 45.64 45.68 0.0M
2025-03-26 46.05 46.13 45.79 45.80 0.0M
2025-03-25 45.42 45.79 45.40 45.68 0.0M
2025-03-24 45.24 45.53 45.21 45.42 0.0M
2025-03-21 45.10 45.15 44.69 44.83 0.0M
2025-03-20 45.08 45.25 44.72 45.00 0.0M
2025-03-19 44.49 44.96 44.47 44.89 0.0M
2025-03-18 44.88 45.20 44.44 44.50 0.0M
2025-03-17 44.83 45.16 44.74 45.10 0.0M
2025-03-14 44.24 44.66 44.13 44.59 0.0M
2025-03-13 44.08 44.22 44.02 44.15 0.0M
2025-03-12 44.09 44.42 44.00 44.36 0.0M
2025-03-11 44.78 44.85 44.12 44.23 0.0M
2025-03-10 45.48 45.54 44.98 45.00 0.1M
2025-03-07 45.42 45.49 45.13 45.30 0.0M
2025-03-06 46.54 46.66 45.70 46.55 0.0M
2025-03-05 46.81 46.92 46.44 46.46 0.0M
2025-03-04 47.37 47.42 46.53 46.63 0.0M
2025-03-03 48.11 48.21 47.97 47.98 0.0M
2025-02-28 47.72 47.88 47.63 47.84 0.0M
2025-02-27 48.61 48.70 48.19 48.51 0.0M
2025-02-26 48.58 48.74 48.40 48.70 0.0M
2025-02-25 48.76 48.76 48.21 48.21 0.0M
2025-02-24 49.17 49.32 48.74 49.07 0.0M
2025-02-21 49.28 49.64 49.16 49.28 0.0M
2025-02-20 49.44 49.73 49.43 49.52 0.0M
2025-02-19 50.08 50.08 49.66 49.93 0.0M
2025-02-18 50.41 50.49 50.28 50.28 0.0M
2025-02-17 50.60 50.76 50.60 50.74 0.0M
2025-02-14 50.55 50.65 50.38 50.42 0.0M
2025-02-13 50.31 50.88 50.21 50.87 0.0M
2025-02-12 50.59 50.68 50.27 50.38 0.0M
2025-02-11 50.25 50.27 50.07 50.24 0.0M
2025-02-10 50.31 50.63 50.30 50.53 0.0M
2025-02-07 50.25 50.42 50.00 50.04 0.0M
2025-02-06 50.10 50.38 50.10 50.30 0.0M
2025-02-05 49.49 49.77 49.43 49.77 0.0M
2025-02-04 49.23 49.65 49.01 49.65 0.0M
2025-02-03 49.12 49.58 49.05 49.58 0.0M
2025-01-31 49.84 49.97 49.80 49.88 0.0M
2025-01-30 49.61 49.84 49.61 49.83 0.0M
2025-01-29 49.35 49.38 49.28 49.30 0.0M
2025-01-28 49.12 49.32 49.05 49.05 0.0M
2025-01-27 48.87 48.98 48.70 48.90 0.0M
2025-01-24 49.49 49.50 49.21 49.36 0.0M
2025-01-23 49.15 49.29 49.03 49.29 0.0M
2025-01-22 49.39 49.58 49.30 49.39 0.0M
2025-01-21 49.22 49.40 49.06 49.40 0.0M
2025-01-20 49.13 49.42 48.96 49.23 0.0M
2025-01-17 49.00 49.20 48.89 49.12 0.0M
2025-01-16 49.22 49.22 49.02 49.18 0.0M
2025-01-15 48.38 49.08 48.36 49.08 0.0M
2025-01-14 48.58 48.64 48.09 48.31 0.0M
2025-01-13 48.16 48.46 48.10 48.35 0.0M
2025-01-10 48.87 48.93 48.36 48.36 0.0M
2025-01-09 48.86 49.30 48.86 49.18 0.0M
2025-01-08 49.26 49.31 48.81 48.99 0.0M
2025-01-07 48.73 49.12 48.70 48.86 0.0M
2025-01-06 48.80 49.14 48.72 48.89 0.0M
2025-01-03 48.75 49.06 48.62 48.75 0.0M
2025-01-02 48.18 48.70 48.10 48.70 0.0M