iShares MSCI ACWI UCITS ETF USD (Acc)

ISACI
🏛️ Deutschland →
89.04
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 89.05 89.05 89.03 89.04 6.0K
09:05 89.02 89.03 89.01 89.02 2.7K
09:10 88.97 88.98 88.94 88.95 0.2K
09:15 88.96 88.97 88.95 88.95 6.2K
09:20 88.93 88.94 88.92 88.94 0.2K
09:25 88.94 88.94 88.91 88.91 0.0K
09:30 88.93 88.93 88.90 88.92 0.6K
09:35 88.92 88.92 88.92 88.92 1.1K
09:40 88.92 88.92 88.92 88.92 1.7K
09:45 88.95 89.00 88.95 89.00 0.1K
09:50 89.00 89.00 88.99 89.00 1.1K
09:55 89.02 89.05 89.02 89.05 0.6K
10:00 89.07 89.10 89.07 89.09 0.6K
10:05 89.11 89.11 89.09 89.11 2.0K
10:10 89.10 89.12 89.08 89.12 2.5K
10:15 89.12 89.13 89.09 89.09 3.1K
10:20 89.09 89.09 89.08 89.08 6.0K
10:25 89.09 89.12 89.06 89.08 1.1K
10:30 89.08 89.11 89.08 89.09 0.7K
10:35 89.09 89.11 89.09 89.09 0.1K
10:40 89.10 89.12 89.10 89.12 0.2K
10:45 89.12 89.12 89.10 89.12 0.5K
10:50 89.11 89.11 89.10 89.10 0.6K
10:55 89.07 89.11 89.07 89.07 0.1K
11:00 89.10 89.10 89.09 89.09 0.0K
11:05 89.10 89.11 89.09 89.10 0.1K
11:15 89.13 89.14 89.13 89.14 0.0K
11:20 89.14 89.15 89.13 89.14 0.1K
11:25 89.14 89.15 89.13 89.14 0.3K
11:30 89.14 89.14 89.13 89.13 0.1K
11:35 89.13 89.15 89.12 89.14 0.0K
11:40 89.15 89.15 89.14 89.14 0.1K
11:45 89.13 89.13 89.13 89.13 0.0K
11:50 89.17 89.17 89.14 89.14 0.1K
11:55 89.14 89.14 89.13 89.14 0.0K
12:00 89.15 89.15 89.12 89.14 0.0K
12:05 89.14 89.15 89.14 89.15 4.1K
12:10 89.18 89.22 89.18 89.22 0.0K
12:15 89.19 89.21 89.19 89.21 0.5K
12:20 89.21 89.22 89.20 89.20 1.8K
12:25 89.18 89.18 89.15 89.15 0.1K
12:30 89.15 89.15 89.15 89.15 0.0K
12:35 89.16 89.18 89.15 89.17 1.1K
12:40 89.19 89.20 89.17 89.20 0.4K
12:45 89.21 89.23 89.20 89.23 0.7K
12:50 89.23 89.25 89.23 89.25 0.0K
12:55 89.25 89.25 89.22 89.25 0.2K
13:00 89.24 89.25 89.24 89.25 0.1K
13:05 89.25 89.26 89.23 89.23 0.2K
13:10 89.24 89.26 89.24 89.26 6.1K
13:15 89.26 89.26 89.24 89.26 0.2K
13:20 89.25 89.25 89.25 89.25 0.1K
13:25 89.26 89.26 89.25 89.26 0.0K
13:30 89.25 89.25 89.24 89.24 0.0K
13:35 89.25 89.25 89.23 89.23 0.0K
13:40 89.22 89.22 89.20 89.20 0.2K
13:45 89.19 89.20 89.19 89.20 0.0K
13:50 89.22 89.22 89.20 89.20 0.1K
13:55 89.23 89.24 89.23 89.23 0.2K
14:00 89.24 89.24 89.23 89.24 0.1K
14:05 89.22 89.22 89.22 89.22 0.0K
14:10 89.22 89.23 89.20 89.20 0.7K
14:15 89.23 89.23 89.18 89.18 0.0K
14:20 89.20 89.20 89.20 89.20 0.1K
14:25 89.24 89.24 89.22 89.22 0.3K
14:30 89.25 89.26 89.24 89.26 0.1K
14:40 89.25 89.27 89.25 89.25 1.0K
14:45 89.27 89.28 89.27 89.28 0.4K
14:50 89.28 89.28 89.28 89.28 0.0K
14:55 89.28 89.28 89.28 89.28 0.1K
15:00 89.30 89.31 89.30 89.31 0.1K
15:05 89.29 89.32 89.29 89.29 0.3K
15:10 89.30 89.32 89.30 89.32 0.0K
15:15 89.31 89.31 89.31 89.31 0.0K
15:20 89.30 89.33 89.30 89.33 0.7K
15:25 89.36 89.36 89.34 89.36 0.0K
15:30 89.33 89.33 89.33 89.33 0.1K
15:35 89.36 89.36 89.32 89.32 0.5K
15:40 89.33 89.34 89.33 89.34 0.0K
15:45 89.30 89.30 89.20 89.20 0.9K
15:50 89.20 89.20 89.12 89.17 2.7K
15:55 89.17 89.20 89.17 89.20 0.2K
16:00 89.19 89.24 89.19 89.24 0.2K
16:05 89.23 89.23 89.20 89.22 0.1K
16:10 89.22 89.22 89.18 89.22 2.0K
16:15 89.24 89.29 89.24 89.27 0.1K
16:20 89.31 89.31 89.29 89.29 0.0K
16:25 89.27 89.27 89.25 89.26 0.3K
16:30 89.28 89.28 89.24 89.24 0.3K
16:35 89.27 89.27 89.27 89.27 0.1K
16:40 89.25 89.26 89.24 89.24 0.5K
16:45 89.24 89.25 89.24 89.25 1.1K
16:50 89.24 89.27 89.22 89.25 0.1K
16:55 89.24 89.24 89.19 89.19 0.0K
17:00 89.18 89.19 89.17 89.19 0.2K
17:10 89.19 89.19 89.18 89.19 0.0K
17:15 89.16 89.17 89.15 89.17 0.0K
17:20 89.18 89.18 89.18 89.18 0.2K
17:25 89.18 89.20 89.15 89.20 2.3K
17:35 89.13 89.13 89.13 89.13 1.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 88.98 89.34 88.82 89.04 0.1M
2025-09-25 88.91 89.10 88.49 89.03 0.3M
2025-09-24 89.04 89.36 88.90 89.13 0.1M
2025-09-23 89.24 89.44 89.18 89.27 0.1M
2025-09-22 89.15 89.20 88.76 89.13 0.1M
2025-09-19 88.72 89.16 88.65 88.95 0.1M
2025-09-18 88.55 89.02 88.39 88.87 0.1M
2025-09-17 88.05 88.17 87.90 87.99 0.1M
2025-09-16 88.65 88.74 87.91 87.94 0.1M
2025-09-15 88.66 88.78 88.44 88.68 0.1M
2025-09-12 88.50 88.71 88.35 88.55 0.1M
2025-09-11 88.23 88.51 87.99 88.51 0.1M
2025-09-10 88.08 88.22 87.86 87.91 0.1M
2025-09-09 87.24 87.47 87.18 87.41 0.1M
2025-09-08 87.24 87.34 87.04 87.26 0.1M
2025-09-05 87.65 87.66 86.43 86.73 0.1M
2025-09-04 86.91 87.28 86.89 87.20 0.0M
2025-09-03 86.72 86.93 86.57 86.63 0.1M
2025-09-02 86.84 86.90 86.00 86.00 0.1M
2025-09-01 86.73 86.95 86.71 86.95 0.1M
2025-08-29 87.42 87.44 86.64 86.71 0.1M
2025-08-28 87.58 87.67 87.18 87.35 0.1M
2025-08-27 87.50 87.68 87.40 87.58 0.0M
2025-08-26 87.04 87.16 86.88 87.00 0.1M
2025-08-25 87.06 87.23 86.99 87.21 0.2M
2025-08-22 86.67 87.31 86.64 87.25 0.1M
2025-08-21 86.74 86.78 86.25 86.76 0.0M
2025-08-20 86.67 86.76 85.96 86.37 0.1M
2025-08-19 86.86 87.10 86.69 86.86 0.1M
2025-08-18 86.83 86.98 86.68 86.88 0.1M
2025-08-15 87.30 87.31 86.65 86.69 0.1M
2025-08-14 86.79 87.10 86.62 86.95 0.1M
2025-08-13 86.68 86.96 86.57 86.58 0.1M
2025-08-12 86.35 86.56 86.10 86.39 0.1M
2025-08-11 86.26 86.48 86.07 86.39 0.1M
2025-08-08 85.80 86.09 85.72 85.89 0.1M
2025-08-07 85.57 86.18 85.52 85.68 0.1M
2025-08-06 85.70 85.79 85.06 85.44 0.1M
2025-08-05 86.02 86.11 85.26 85.26 0.1M
2025-08-04 84.76 85.47 84.76 85.43 0.1M
2025-08-01 86.20 86.23 84.03 84.48 0.2M
2025-07-31 87.43 87.67 86.79 87.00 0.1M
2025-07-30 86.43 87.02 86.32 86.82 0.1M
2025-07-29 86.61 86.90 86.42 86.46 0.1M
2025-07-28 85.96 86.14 85.87 86.09 0.1M
2025-07-25 85.20 85.42 85.08 85.37 0.1M
2025-07-24 85.29 85.48 85.07 85.22 0.1M
2025-07-23 84.92 85.20 84.87 85.10 0.1M
2025-07-22 84.67 84.80 84.32 84.36 0.2M
2025-07-21 85.06 85.15 84.82 84.92 0.1M
2025-07-18 85.24 85.24 84.80 84.87 0.1M
2025-07-17 84.88 85.17 84.74 85.15 0.1M
2025-07-16 84.15 84.77 83.45 83.45 0.1M
2025-07-15 84.57 84.90 84.45 84.67 0.1M
2025-07-14 83.85 84.15 83.70 84.10 0.1M
2025-07-11 84.33 84.34 83.80 84.00 0.1M
2025-07-10 83.92 84.54 83.85 84.54 0.1M
2025-07-09 83.61 84.19 83.52 83.92 0.1M
2025-07-08 83.54 83.89 83.47 83.69 0.1M
2025-07-07 83.53 83.94 83.44 83.62 0.2M
2025-07-04 83.58 83.58 83.25 83.39 0.0M
2025-07-03 83.35 84.01 83.22 83.98 0.1M
2025-07-02 83.23 83.33 82.90 83.17 0.1M
2025-07-01 83.14 83.16 82.59 82.91 0.2M
2025-06-30 83.31 83.38 82.99 83.08 0.1M
2025-06-27 82.98 83.29 82.78 83.29 0.0M
2025-06-26 82.52 82.75 82.32 82.67 0.1M
2025-06-25 82.95 83.03 82.59 82.61 0.1M
2025-06-24 82.80 82.87 82.44 82.65 0.1M
2025-06-23 81.67 82.23 81.62 81.78 0.1M
2025-06-20 81.95 82.48 81.73 81.93 0.0M
2025-06-19 82.23 82.23 81.63 81.64 0.1M
2025-06-18 82.38 82.67 82.24 82.36 0.1M
2025-06-17 82.27 82.59 82.01 82.41 0.1M
2025-06-16 82.28 82.70 82.13 82.65 0.1M
2025-06-13 81.86 82.55 81.75 82.24 0.1M
2025-06-12 82.80 82.85 81.90 82.65 0.1M
2025-06-11 83.61 83.70 83.32 83.38 0.1M
2025-06-10 83.42 83.56 83.24 83.32 0.2M
2025-06-09 83.25 83.51 83.14 83.33 0.1M
2025-06-06 82.79 83.57 82.70 83.25 0.0M
2025-06-05 82.93 83.22 82.21 82.98 0.1M
2025-06-04 82.98 83.16 82.70 82.87 0.1M
2025-06-03 82.10 82.79 81.80 82.79 0.1M
2025-06-02 81.73 82.00 81.26 81.78 0.2M
2025-05-30 82.34 82.75 81.95 82.13 0.1M
2025-05-29 83.58 83.83 82.20 82.23 0.1M
2025-05-28 82.76 82.97 82.43 82.61 0.0M
2025-05-27 82.05 82.59 81.90 82.56 0.0M
2025-05-26 81.82 82.10 81.77 81.97 0.1M
2025-05-23 81.99 82.08 80.60 81.27 0.1M
2025-05-22 82.02 82.68 81.51 82.13 0.1M
2025-05-21 82.58 82.80 82.12 82.72 0.0M
2025-05-20 83.20 83.60 83.07 83.30 0.1M
2025-05-19 82.86 83.23 82.25 83.18 0.1M
2025-05-16 83.17 83.66 83.12 83.64 0.1M
2025-05-15 82.52 83.13 82.35 83.13 0.1M
2025-05-14 82.96 83.07 82.40 82.87 0.2M
2025-05-13 82.58 83.18 82.49 83.01 0.1M
2025-05-12 82.26 83.12 82.13 82.53 0.1M
2025-05-09 80.03 80.29 79.53 79.87 0.1M
2025-05-08 79.69 80.01 79.24 79.91 0.1M
2025-05-07 78.92 79.06 78.49 78.72 0.1M
2025-05-06 79.23 79.28 78.51 79.16 0.2M
2025-05-05 79.27 79.64 79.04 79.53 0.1M
2025-05-02 78.88 79.56 78.59 79.33 0.2M
2025-04-30 77.53 77.74 76.25 77.38 0.1M
2025-04-29 77.20 77.48 76.72 77.15 0.1M
2025-04-28 77.16 77.48 76.70 76.74 0.1M
2025-04-25 77.08 77.12 76.28 76.55 0.1M
2025-04-24 75.25 76.40 74.83 76.28 0.1M
2025-04-23 75.23 76.63 75.14 75.64 0.1M
2025-04-22 72.75 73.61 72.54 73.48 0.1M
2025-04-17 74.33 74.63 73.60 74.02 0.2M
2025-04-16 74.14 75.00 73.80 74.73 0.1M
2025-04-15 75.14 75.93 74.83 75.59 0.2M
2025-04-14 74.45 75.61 74.36 74.83 0.1M
2025-04-11 73.64 73.64 71.75 72.75 0.2M
2025-04-10 76.95 77.09 73.46 73.46 0.2M
2025-04-09 71.05 71.73 69.36 70.68 0.2M
2025-04-08 73.07 75.26 73.06 74.18 0.4M
2025-04-07 69.35 73.74 69.00 71.77 0.8M
2025-04-04 76.67 76.87 73.30 73.99 0.3M
2025-04-03 78.70 79.08 76.95 77.57 0.1M
2025-04-02 81.52 81.54 80.65 81.44 0.1M
2025-04-01 81.31 81.66 80.60 81.54 0.2M
2025-03-31 80.24 80.58 79.77 80.58 0.1M
2025-03-28 82.35 82.65 81.04 81.07 0.1M
2025-03-27 83.01 83.18 82.40 82.86 0.1M
2025-03-26 83.80 83.85 83.10 83.18 0.1M
2025-03-25 83.47 83.76 83.35 83.55 0.1M
2025-03-24 82.83 83.53 82.73 83.45 0.1M
2025-03-21 82.14 82.23 81.50 82.03 0.1M
2025-03-20 82.49 82.87 81.80 82.30 0.2M
2025-03-19 81.39 82.22 81.38 82.10 0.1M
2025-03-18 81.70 81.98 81.02 81.30 0.1M
2025-03-17 81.20 81.88 81.05 81.61 0.2M
2025-03-14 80.50 81.43 80.38 81.24 0.1M
2025-03-13 80.47 81.00 80.14 80.30 0.1M
2025-03-12 80.38 81.27 79.85 80.77 0.1M
2025-03-11 80.91 81.10 79.69 79.97 0.2M
2025-03-10 82.77 82.81 81.28 81.48 0.1M
2025-03-07 83.02 83.13 82.05 82.12 0.1M
2025-03-06 84.02 84.11 83.00 83.49 0.1M
2025-03-05 84.61 84.72 83.36 83.40 0.2M
2025-03-04 86.10 86.13 84.25 84.39 0.2M
2025-03-03 87.97 88.00 87.00 87.20 0.2M
2025-02-28 86.76 87.18 86.37 86.98 0.1M
2025-02-27 87.82 88.20 87.28 88.00 0.1M
2025-02-26 87.66 88.08 87.52 87.92 0.1M
2025-02-25 87.68 87.80 86.58 86.76 0.1M
2025-02-24 88.28 88.54 87.59 88.02 0.2M
2025-02-21 89.13 89.47 88.90 89.13 0.1M
2025-02-20 89.57 89.72 88.87 88.92 0.1M
2025-02-19 89.75 89.90 89.38 89.75 0.1M
2025-02-18 89.61 89.86 89.42 89.50 0.1M
2025-02-17 89.27 89.46 89.23 89.42 0.2M
2025-02-14 89.25 89.47 88.85 88.94 0.1M
2025-02-13 88.69 89.14 88.47 89.09 0.1M
2025-02-12 89.07 89.22 88.46 88.64 0.1M
2025-02-11 89.16 89.31 89.01 89.18 0.1M
2025-02-10 89.16 89.55 89.08 89.36 0.1M
2025-02-07 89.03 89.90 88.80 88.91 0.1M
2025-02-06 88.78 89.14 88.77 89.04 0.1M
2025-02-05 87.83 88.10 87.62 88.10 0.1M
2025-02-04 88.09 88.40 87.70 88.35 0.1M
2025-02-03 87.92 88.27 87.57 88.26 0.2M
2025-01-31 88.86 89.24 88.85 89.02 0.1M
2025-01-30 88.21 88.46 87.92 88.21 0.2M
2025-01-29 88.24 88.39 87.87 87.91 0.1M
2025-01-28 87.31 87.77 87.10 87.51 0.1M
2025-01-27 86.86 86.88 85.58 86.46 0.2M
2025-01-24 88.20 88.22 87.78 87.91 0.1M
2025-01-23 88.10 88.35 87.90 88.23 0.1M
2025-01-22 87.85 88.18 87.75 88.16 0.1M
2025-01-21 87.40 87.84 87.33 87.43 0.1M
2025-01-20 87.76 87.80 87.26 87.47 0.1M
2025-01-17 87.19 87.93 87.15 87.81 0.1M
2025-01-16 87.37 87.41 86.90 87.03 0.1M
2025-01-15 85.52 86.85 85.48 86.80 0.2M
2025-01-14 86.06 86.21 85.32 85.44 0.1M
2025-01-13 85.55 85.78 85.11 85.54 0.1M
2025-01-10 86.40 86.57 85.57 85.70 0.1M
2025-01-09 86.26 86.59 86.20 86.52 0.1M
2025-01-08 86.51 86.83 86.11 86.46 0.1M
2025-01-07 86.52 87.01 86.38 86.49 0.2M
2025-01-06 86.73 87.19 86.52 87.11 0.2M
2025-01-03 86.37 86.68 86.12 86.67 0.1M
2025-01-02 86.06 86.79 85.87 86.79 0.2M