iShares Global Clean Energy Transition UCITS ETF USD (Acc) (INRA)

INRA
🏛️ Frankreich →
18.95
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
2022-12-30 26.37 26.48 26.34 26.34 0.0M
2022-12-29 26.26 26.62 26.26 26.62 0.0M
2022-12-28 26.45 26.45 26.06 26.11 0.0M
2022-12-27 26.96 27.08 26.55 26.55 0.0M
2022-12-23 26.94 27.01 26.67 26.67 0.0M
2022-12-22 27.34 27.38 27.07 27.14 0.0M
2022-12-21 26.99 27.19 26.88 27.19 0.0M
2022-12-20 27.08 27.08 26.80 26.88 0.0M
2022-12-19 27.39 27.56 27.39 27.56 0.0M
2022-12-16 27.84 27.84 27.20 27.20 0.0M
2022-12-15 28.26 28.30 28.09 28.09 0.0M
2022-12-14 28.12 28.33 28.10 28.33 0.0M
2022-12-13 27.83 28.43 27.83 28.25 0.0M
2022-12-12 27.73 27.81 27.61 27.81 0.0M
2022-12-09 27.76 27.95 27.76 27.79 0.0M
2022-12-08 27.70 27.94 27.69 27.71 0.0M
2022-12-07 27.76 27.76 27.48 27.65 0.0M
2022-12-06 28.30 28.62 27.99 27.99 0.0M
2022-12-05 28.48 28.59 28.32 28.44 0.0M
2022-12-02 28.25 28.40 28.19 28.19 0.0M
2022-12-01 28.75 28.83 28.30 28.30 0.0M
2022-11-30 28.11 28.31 28.08 28.24 0.0M
2022-11-29 28.11 28.17 27.88 28.17 0.0M
2022-11-28 28.22 28.24 28.02 28.02 0.0M
2022-11-25 28.61 28.63 28.33 28.52 0.0M
2022-11-24 28.47 28.79 28.47 28.69 0.0M
2022-11-23 28.28 28.33 28.22 28.33 0.0M
2022-11-22 28.12 28.32 28.12 28.15 0.0M
2022-11-21 28.14 28.21 27.94 27.94 0.0M
2022-11-18 28.01 28.38 27.97 27.97 0.0M
2022-11-17 27.95 27.95 27.60 27.85 0.0M
2022-11-16 28.22 28.28 28.00 28.02 0.0M
2022-11-15 27.94 28.39 27.94 28.39 0.0M
2022-11-14 27.84 28.09 27.70 27.81 0.0M
2022-11-11 28.53 28.71 28.16 28.16 0.0M
2022-11-10 27.36 28.46 27.36 28.46 0.0M
2022-11-09 27.49 27.94 27.26 27.57 0.0M
2022-11-08 27.10 27.44 27.09 27.41 0.0M
2022-11-07 27.35 27.54 26.89 26.96 0.0M
2022-11-04 27.90 28.07 27.23 27.23 0.0M
2022-11-03 27.08 27.58 26.90 27.58 0.0M
2022-11-02 27.46 27.46 27.19 27.19 0.0M
2022-11-01 27.22 27.59 27.22 27.31 0.0M
2022-10-31 26.67 26.95 26.66 26.95 0.0M
2022-10-28 26.49 26.75 26.49 26.65 0.0M
2022-10-27 26.46 27.00 26.45 27.00 0.0M
2022-10-26 26.19 26.87 26.19 26.87 0.0M
2022-10-25 25.66 26.06 25.62 26.05 0.0M
2022-10-24 25.72 25.85 25.56 25.56 0.0M
2022-10-21 25.73 25.73 25.35 25.56 0.0M
2022-10-20 25.69 25.80 25.69 25.75 0.0M
2022-10-19 26.23 26.41 25.73 25.91 0.0M
2022-10-18 26.17 26.53 26.16 26.16 0.0M
2022-10-17 26.20 26.24 25.92 26.15 0.0M
2022-10-14 26.26 26.54 25.93 25.93 0.0M
2022-10-13 25.83 25.84 25.53 25.82 0.0M
2022-10-12 26.70 26.70 26.07 26.07 0.0M
2022-10-11 26.53 26.53 26.28 26.53 0.0M
2022-10-10 26.83 26.83 26.73 26.73 0.0M
2022-10-07 27.46 27.60 27.07 27.07 0.0M
2022-10-06 27.96 28.13 27.62 27.62 0.0M
2022-10-05 28.75 28.89 27.62 27.62 0.0M
2022-10-04 28.78 29.10 28.78 29.05 0.0M
2022-10-03 27.90 28.43 27.72 28.43 0.0M
2022-09-30 27.93 28.17 27.86 28.17 0.0M
2022-09-29 28.86 28.89 27.74 27.74 0.0M
2022-09-28 28.83 28.96 28.83 28.93 0.0M
2022-09-27 29.09 29.35 29.09 29.24 0.0M
2022-09-26 29.11 29.56 29.09 29.09 0.0M
2022-09-23 29.67 29.67 29.19 29.28 0.0M
2022-09-22 30.75 30.75 29.82 29.82 0.0M
2022-09-21 30.58 31.06 30.58 31.06 0.0M
2022-09-20 31.17 31.17 30.75 30.75 0.0M
2022-09-16 31.25 31.33 31.12 31.31 0.0M
2022-09-15 32.38 32.38 31.66 31.66 0.0M
2022-09-14 32.11 32.15 31.93 31.97 0.0M
2022-09-13 32.35 32.36 31.78 32.06 0.0M
2022-09-12 32.23 32.39 32.02 32.02 0.0M
2022-09-09 32.47 32.63 32.15 32.21 0.0M
2022-09-08 32.27 32.61 32.13 32.53 0.0M
2022-09-07 30.89 31.64 30.89 31.64 0.0M
2022-09-06 30.95 31.10 30.71 30.94 0.0M
2022-09-05 30.77 30.77 30.67 30.72 0.0M
2022-09-02 30.93 30.93 30.40 30.82 0.0M
2022-09-01 31.14 31.21 30.72 30.72 0.0M
2022-08-31 31.61 31.76 31.17 31.17 0.0M
2022-08-30 31.95 32.04 31.38 31.47 0.0M
2022-08-29 31.92 32.07 31.57 31.82 0.0M
2022-08-26 32.87 32.87 32.34 32.34 0.0M
2022-08-25 32.45 32.73 32.45 32.50 0.0M
2022-08-24 31.56 32.50 31.56 32.33 0.0M
2022-08-23 31.76 31.88 31.64 31.64 0.0M
2022-08-22 31.69 31.69 31.48 31.67 0.0M
2022-08-19 32.44 32.44 31.74 31.74 0.0M
2022-08-18 32.19 32.55 32.19 32.55 0.0M
2022-08-17 32.42 32.47 32.00 32.00 0.0M
2022-08-16 32.81 32.92 32.36 32.50 0.0M
2022-08-15 32.59 32.84 32.59 32.84 0.0M
2022-08-12 32.15 32.50 32.15 32.50 0.0M
2022-08-11 32.51 32.51 32.31 32.31 0.0M
2022-08-10 31.30 32.22 31.30 32.22 0.0M
2022-08-09 31.38 31.54 30.90 31.22 0.0M
2022-08-08 31.68 31.93 31.55 31.55 0.0M
2022-08-05 31.01 31.44 30.99 30.99 0.0M
2022-08-04 30.38 30.82 30.38 30.64 0.0M
2022-08-03 30.81 30.84 30.15 30.15 0.0M
2022-08-02 30.43 31.02 30.43 31.02 0.0M
2022-08-01 30.84 31.14 30.55 30.55 0.0M
2022-07-29 30.43 31.06 30.43 30.66 0.0M
2022-07-28 29.04 30.28 29.04 30.28 0.0M
2022-07-27 27.73 28.23 27.73 28.23 0.0M
2022-07-26 27.51 27.64 27.32 27.32 0.0M
2022-07-25 27.20 27.34 27.05 27.22 0.0M
2022-07-22 27.20 27.24 27.20 27.24 0.0M
2022-07-21 27.32 27.32 27.17 27.17 0.0M
2022-07-20 27.15 27.52 27.15 27.46 0.0M
2022-07-19 26.96 27.08 26.96 27.02 0.0M
2022-07-18 26.89 27.10 26.72 27.10 0.0M
2022-07-15 26.93 26.93 26.15 26.15 0.0M
2022-07-14 27.14 27.14 26.80 26.80 0.0M
2022-07-13 27.17 27.17 27.11 27.11 0.0M
2022-07-12 27.36 27.63 27.00 27.08 0.0M
2022-07-11 27.70 27.70 27.45 27.45 0.0M
2022-07-08 27.41 27.94 27.41 27.94 0.0M
2022-07-07 26.51 27.54 26.51 27.54 0.0M
2022-07-06 26.21 26.57 26.18 26.18 0.0M
2022-07-05 26.25 26.25 25.50 25.50 0.0M
2022-07-04 26.08 26.13 26.06 26.06 0.0M
2022-07-01 25.41 26.21 25.41 26.13 0.0M
2022-06-30 25.11 25.67 25.11 25.67 0.0M
2022-06-29 25.84 25.84 25.22 25.22 0.0M
2022-06-28 26.62 26.62 26.26 26.26 0.0M
2022-06-27 26.26 26.46 26.26 26.46 0.0M
2022-06-24 26.25 26.38 25.84 25.84 0.0M
2022-06-22 25.34 25.56 25.30 25.56 0.0M
2022-06-21 25.60 25.92 25.60 25.82 0.0M
2022-06-20 25.23 25.51 25.23 25.51 0.0M
2022-06-17 24.43 24.85 24.43 24.85 0.0M
2022-06-16 25.17 25.20 24.34 24.34 0.0M
2022-06-14 25.44 25.44 24.95 24.95 0.0M
2022-06-13 26.07 26.07 25.05 25.05 0.0M
2022-06-10 26.76 26.92 26.29 26.29 0.0M
2022-06-09 27.06 27.10 26.95 26.95 0.0M
2022-06-08 27.37 27.54 27.34 27.34 0.0M
2022-06-07 27.35 27.42 27.19 27.19 0.0M
2022-06-06 27.45 27.45 27.45 27.45 0.0M
2022-06-03 26.80 26.80 26.60 26.60 0.0M
2022-06-02 26.18 26.82 26.18 26.82 0.0M
2022-06-01 26.23 26.37 26.07 26.07 0.0M
2022-05-31 26.52 26.52 26.29 26.29 0.0M
2022-05-30 26.84 26.84 26.55 26.55 0.0M
2022-05-27 25.73 26.30 25.73 26.30 0.0M
2022-05-26 25.27 25.82 25.27 25.82 0.0M
2022-05-25 25.03 25.11 25.03 25.11 0.0M
2022-05-24 25.03 25.03 24.78 24.78 0.0M
2022-05-23 25.55 25.55 25.30 25.30 0.0M
2022-05-20 25.41 25.41 25.09 25.09 0.0M
2022-05-19 24.55 25.18 24.55 25.18 0.0M
2022-05-18 24.62 24.70 24.62 24.70 0.0M
2022-05-17 23.90 24.21 23.90 24.14 0.0M
2022-05-16 23.76 23.86 23.76 23.86 0.0M
2022-05-13 23.15 23.89 23.15 23.89 0.0M
2022-05-12 22.63 23.01 22.63 23.01 0.0M
2022-05-11 23.59 23.59 23.43 23.43 0.0M
2022-05-10 23.58 23.58 23.06 23.06 0.0M
2022-05-09 24.60 24.60 23.40 23.40 0.0M
2022-05-06 25.54 25.59 24.98 24.98 0.0M
2022-05-05 26.60 26.60 25.60 25.60 0.0M
2022-05-04 25.73 25.87 25.73 25.74 0.0M
2022-05-03 25.44 25.78 25.44 25.78 0.0M
2022-05-02 25.21 25.21 25.09 25.09 0.0M
2022-04-29 25.74 25.85 25.74 25.85 0.0M
2022-04-28 25.70 25.70 25.24 25.24 0.0M
2022-04-27 25.33 25.60 25.33 25.60 0.0M
2022-04-26 25.49 25.49 25.14 25.14 0.0M
2022-04-25 25.02 25.16 25.02 25.16 0.0M
2022-04-22 25.78 25.80 25.60 25.60 0.0M
2022-04-21 27.13 27.13 26.15 26.15 0.1M
2022-04-20 27.17 27.23 27.17 27.23 0.0M
2022-04-19 27.31 27.40 27.24 27.40 0.0M
2022-04-14 27.32 27.35 27.32 27.35 0.0M
2022-04-13 27.18 27.24 27.15 27.24 0.0M
2022-04-12 27.23 27.37 27.23 27.37 0.0M
2022-04-11 27.61 27.61 27.27 27.27 0.0M
2022-04-08 28.09 28.28 27.85 27.85 0.0M
2022-04-07 27.97 27.97 27.85 27.85 0.0M
2022-04-06 28.62 28.62 27.91 27.91 0.0M
2022-04-05 28.46 29.20 28.46 28.73 0.1M
2022-04-04 27.80 28.31 27.73 28.31 0.0M
2022-04-01 27.61 27.68 27.61 27.68 0.0M