iShares ESG Advanced MSCI EAFE Index ETF (DMXF)

DMXF
🏛️ Vereinigte Staaten →
77.20
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 69.09 69.09 69.01 69.01 3.5K
09:33 69.04 69.04 69.04 69.04 0.5K
09:34 68.90 68.94 68.90 68.94 3.5K
09:37 68.94 68.94 68.94 68.94 5.9K
09:38 68.94 68.94 68.94 68.94 1.4K
09:40 68.86 68.87 68.86 68.86 5.6K
09:47 68.89 68.89 68.85 68.85 2.2K
09:48 68.81 68.81 68.81 68.81 0.2K
09:55 68.70 68.70 68.70 68.70 0.1K
09:56 68.72 68.72 68.70 68.70 3.2K
09:58 68.84 68.84 68.84 68.84 1.0K
10:00 68.83 68.83 68.83 68.83 0.9K
10:02 68.59 68.59 68.59 68.59 0.2K
10:05 68.15 68.15 68.15 68.15 26.9K
10:10 68.40 68.40 68.40 68.40 0.4K
10:14 68.65 68.65 68.65 68.65 0.6K
10:16 68.54 68.54 68.54 68.54 0.4K
10:17 68.65 68.65 68.65 68.65 4.6K
10:24 68.71 68.80 68.71 68.80 2.9K
10:29 68.62 68.70 68.62 68.63 1.4K
10:30 68.62 68.62 68.62 68.62 0.9K
10:33 68.78 68.78 68.78 68.78 148.7K
10:36 68.70 68.70 68.70 68.70 0.2K
10:39 68.67 68.67 68.67 68.67 7.1K
10:41 68.64 68.70 68.63 68.63 8.6K
10:44 68.70 68.70 68.70 68.70 1.9K
10:45 68.65 68.68 68.65 68.68 0.6K
10:46 68.70 68.70 68.70 68.70 0.7K
10:47 68.70 68.70 68.69 68.69 3.1K
10:48 68.66 68.66 68.66 68.66 0.3K
10:58 68.65 68.65 68.65 68.65 3.1K
11:00 68.69 68.69 68.69 68.69 0.4K
11:01 68.57 68.57 68.57 68.57 0.7K
11:07 68.68 68.68 68.68 68.68 0.1K
11:11 68.69 68.69 68.63 68.63 1.8K
11:12 68.63 68.63 68.63 68.63 0.5K
11:13 68.65 68.65 68.63 68.63 15.8K
11:18 68.66 68.66 68.66 68.66 17.6K
11:24 68.87 68.87 68.87 68.87 0.1K
11:26 68.61 68.61 68.61 68.61 0.2K
11:27 68.59 68.59 68.59 68.59 0.1K
11:29 68.61 68.61 68.61 68.61 0.4K
11:39 68.71 68.71 68.71 68.71 14.4K
12:01 68.75 68.75 68.75 68.75 0.1K
12:05 68.59 68.59 68.59 68.59 0.4K
12:06 68.67 68.67 68.67 68.67 2.1K
12:13 68.53 68.56 68.53 68.56 2.5K
12:14 68.58 68.58 68.58 68.58 1.7K
12:17 68.55 68.55 68.55 68.55 2.2K
12:19 68.62 68.62 68.62 68.62 0.2K
12:23 68.49 68.49 68.49 68.49 0.2K
12:25 68.53 68.53 68.53 68.53 1.5K
12:26 68.71 68.71 68.71 68.71 0.2K
12:29 68.58 68.58 68.58 68.58 0.3K
12:32 68.66 68.66 68.66 68.66 3.8K
12:33 68.56 68.56 68.56 68.56 1.1K
12:40 68.58 68.58 68.58 68.58 13.9K
12:42 68.61 68.61 68.49 68.49 13.2K
12:44 68.47 68.47 68.47 68.47 6.3K
12:46 68.52 68.52 68.52 68.52 0.4K
12:53 68.53 68.53 68.53 68.53 4.1K
12:56 68.50 68.50 68.50 68.50 0.2K
12:58 68.69 68.69 68.69 68.69 0.5K
13:06 68.54 68.54 68.54 68.54 0.9K
13:07 68.61 68.61 68.61 68.61 0.1K
13:08 68.67 68.67 68.53 68.53 1.0K
13:09 68.55 68.55 68.55 68.55 0.3K
13:12 68.58 68.60 68.58 68.60 0.6K
13:13 68.58 68.58 68.58 68.58 0.6K
13:14 68.67 68.67 68.63 68.63 3.5K
13:15 68.59 68.66 68.59 68.61 5.6K
13:16 68.61 68.61 68.61 68.61 0.3K
13:17 68.58 68.58 68.58 68.58 0.2K
13:18 68.60 68.60 68.60 68.60 0.6K
13:20 68.61 68.77 68.61 68.77 1.3K
13:21 68.62 68.62 68.62 68.62 2.7K
13:22 68.61 68.61 68.61 68.61 6.1K
13:23 68.63 68.69 68.63 68.69 0.5K
13:24 68.64 68.64 68.64 68.64 0.2K
13:26 68.64 68.64 68.64 68.64 0.1K
13:27 68.63 68.63 68.63 68.63 4.4K
13:28 68.60 68.60 68.60 68.60 9.9K
13:29 68.61 68.61 68.61 68.61 0.3K
13:33 68.64 68.64 68.64 68.64 0.2K
13:34 68.77 68.77 68.77 68.76 0.2K
13:38 68.63 68.63 68.63 68.63 0.2K
13:40 68.65 68.65 68.65 68.65 0.6K
13:43 68.63 68.63 68.63 68.63 0.3K
13:47 68.63 68.63 68.61 68.61 0.3K
13:51 68.61 68.61 68.61 68.61 0.2K
13:52 68.69 68.69 68.69 68.69 0.8K
13:54 68.64 68.69 68.64 68.69 1.9K
13:56 68.64 68.76 68.64 68.75 5.1K
13:59 68.71 68.71 68.71 68.71 5.8K
14:01 68.62 68.62 68.62 68.62 0.3K
14:05 68.72 68.72 68.58 68.58 2.2K
14:06 68.57 68.64 68.57 68.64 13.7K
14:07 68.56 68.59 68.56 68.59 1.9K
14:08 68.59 68.65 68.58 68.65 28.1K
14:09 68.55 68.56 68.55 68.56 2.1K
14:10 68.61 68.61 68.56 68.56 4.0K
14:11 68.54 68.54 68.54 68.54 2.0K
14:12 68.54 68.54 68.54 68.54 2.8K
14:14 68.50 68.50 68.50 68.50 0.2K
14:15 68.50 68.50 68.49 68.49 0.8K
14:16 68.49 68.50 68.48 68.48 10.3K
14:17 68.49 68.49 68.46 68.46 0.9K
14:18 68.46 68.48 68.46 68.48 1.2K
14:19 68.48 68.57 68.48 68.50 11.6K
14:20 68.51 68.51 68.49 68.50 1.0K
14:21 68.51 68.55 68.50 68.50 1.6K
14:22 68.50 68.54 68.49 68.49 1.4K
14:23 68.50 68.56 68.47 68.47 3.0K
14:24 68.47 68.47 68.44 68.44 1.4K
14:25 68.45 68.45 68.44 68.44 0.8K
14:26 68.45 68.45 68.44 68.44 1.5K
14:27 68.51 68.51 68.42 68.49 1.4K
14:28 68.40 68.40 68.40 68.40 0.7K
14:29 68.42 68.47 68.38 68.38 5.7K
14:30 68.35 68.35 68.35 68.35 0.7K
14:31 68.35 68.35 68.34 68.34 0.8K
14:32 68.31 68.36 68.26 68.26 8.5K
14:33 68.24 68.24 68.24 68.24 2.9K
14:34 68.24 68.29 68.21 68.23 2.9K
14:35 68.29 68.29 68.25 68.25 1.2K
14:36 68.27 68.31 68.22 68.22 2.9K
14:37 68.23 68.25 68.23 68.25 3.0K
14:38 68.23 68.24 68.22 68.22 3.5K
14:39 68.22 68.22 68.20 68.20 1.6K
14:40 68.20 68.20 68.20 68.20 0.7K
14:41 68.15 68.22 68.15 68.16 9.9K
14:42 68.15 68.15 68.14 68.14 0.8K
14:43 68.15 68.15 68.14 68.14 4.1K
14:44 68.17 68.19 68.17 68.19 1.4K
14:45 68.25 68.25 68.22 68.22 1.5K
14:46 68.20 68.24 68.20 68.24 54.0K
14:47 68.24 68.24 68.24 68.24 2.0K
14:48 68.17 68.17 68.15 68.15 1.7K
14:49 68.14 68.19 68.14 68.17 2.9K
14:50 68.23 68.23 68.17 68.20 2.3K
14:51 68.17 68.21 68.17 68.21 1.8K
14:52 68.26 68.26 68.26 68.26 1.6K
14:53 68.22 68.22 68.18 68.18 2.2K
14:54 68.22 68.22 68.20 68.20 2.8K
14:55 68.21 68.25 68.21 68.21 2.3K
14:56 68.22 68.26 68.22 68.26 2.8K
14:57 68.26 68.26 68.22 68.22 1.0K
14:58 68.22 68.25 68.22 68.22 2.3K
14:59 68.20 68.22 68.20 68.20 1.7K
15:00 68.21 68.21 68.18 68.18 1.6K
15:01 68.18 68.18 68.14 68.14 2.3K
15:02 68.15 68.15 68.11 68.11 1.9K
15:03 68.12 68.13 68.10 68.13 1.7K
15:04 68.11 68.12 68.07 68.12 1.5K
15:05 68.12 68.12 68.12 68.12 1.5K
15:06 68.12 68.12 68.09 68.11 1.2K
15:07 68.11 68.14 68.11 68.14 2.1K
15:08 68.08 68.11 68.08 68.11 1.9K
15:09 68.09 68.09 68.09 68.08 1.0K
15:10 68.08 68.11 68.08 68.11 3.1K
15:11 68.11 68.11 68.08 68.08 1.4K
15:12 68.08 68.10 68.07 68.08 2.8K
15:13 68.06 68.09 68.06 68.06 1.9K
15:14 68.01 68.04 68.01 68.04 2.5K
15:15 68.05 68.05 68.04 68.04 0.7K
15:16 68.03 68.05 68.03 68.03 2.1K
15:17 68.06 68.06 68.02 68.06 1.4K
15:18 68.04 68.05 68.03 68.03 1.7K
15:19 68.05 68.05 68.02 68.02 3.1K
15:20 68.02 68.04 68.02 68.04 1.1K
15:21 68.04 68.07 68.04 68.07 1.2K
15:22 68.08 68.10 68.08 68.10 2.4K
15:23 68.10 68.10 68.08 68.09 2.5K
15:24 68.09 68.10 68.07 68.07 1.8K
15:25 68.07 68.09 68.07 68.07 1.2K
15:26 68.06 68.07 68.06 68.07 1.6K
15:27 68.06 68.06 68.06 68.06 1.2K
15:28 68.07 68.07 68.03 68.03 1.3K
15:29 68.03 68.03 68.00 68.00 1.2K
15:30 68.01 68.02 68.00 68.02 1.6K
15:31 68.02 68.02 68.01 68.01 1.7K
15:32 68.01 68.01 68.00 68.01 1.4K
15:33 68.01 68.09 68.01 68.06 3.5K
15:34 68.08 68.08 68.06 68.08 1.7K
15:35 68.05 68.08 68.05 68.08 1.9K
15:36 68.08 68.10 68.07 68.07 1.2K
15:37 68.09 68.09 68.08 68.08 1.5K
15:38 68.07 68.08 68.07 68.08 1.1K
15:39 68.05 68.05 68.03 68.03 1.4K
15:40 68.03 68.03 68.03 68.03 1.5K
15:41 68.02 68.04 68.01 68.04 1.3K
15:42 68.05 68.05 68.03 68.03 1.1K
15:43 68.03 68.09 68.03 68.03 1.5K
15:44 68.03 68.04 68.03 68.04 1.1K
15:45 68.04 68.04 68.04 68.04 0.1K
15:47 68.02 68.02 68.02 68.02 0.3K
15:51 68.10 68.10 68.10 68.10 0.1K
15:52 68.05 68.05 68.05 68.05 45.4K
15:54 68.05 68.05 68.02 68.02 929.6K
15:55 68.00 68.01 68.00 68.00 0.5K
15:56 67.99 68.00 67.99 68.00 0.9K
15:57 67.99 68.01 67.99 68.01 1.2K
15:58 68.01 68.02 68.01 68.01 2.6K
15:59 68.01 68.01 68.00 68.01 6.6K
16:00 68.03 68.03 68.03 68.03 1.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar