Echtzeitkurs iShares Commodities Select Strategy ETF
Bid:
Ask:
Aktienkurse zum iShares Commodities Select Strategy ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,42 | 30,54 | 30,20 | 30,30 | -2,08% | - |
| 25.02.2021 | 30,90 | 31,10 | 30,83 | 30,94 | -0,71% | - |
| 24.02.2021 | 31,15 | 31,16 | 31,15 | 31,16 | 1,85% | - |
| 23.02.2021 | 30,51 | 30,68 | 30,36 | 30,60 | 0,49% | - |
| 22.02.2021 | 30,26 | 30,48 | 0,00 | 30,45 | 2,53% | - |
| 19.02.2021 | 30,00 | 30,01 | 29,65 | 29,70 | -0,10% | - |
| 18.02.2021 | 29,85 | 29,99 | 29,67 | 29,73 | -0,45% | - |
| 17.02.2021 | 29,83 | 29,86 | 29,83 | 29,86 | 0,32% | - |
| 16.02.2021 | 29,61 | 29,78 | 29,58 | 29,77 | 1,14% | - |
| 12.02.2021 | 29,19 | 29,51 | 29,18 | 29,43 | 1,24% | - |
| 11.02.2021 | 29,19 | 29,21 | 0,00 | 29,07 | -0,22% | - |
| 10.02.2021 | 29,06 | 29,20 | 0,00 | 29,14 | -0,12% | - |
| 09.02.2021 | 29,12 | 29,69 | 29,09 | 29,17 | 0,48% | - |
| 08.02.2021 | 29,01 | 29,09 | 28,96 | 29,03 | 1,29% | - |
| 05.02.2021 | 28,62 | 28,70 | 28,59 | 28,66 | 0,88% | - |
| 04.02.2021 | 28,18 | 28,43 | 28,16 | 28,41 | 0,37% | - |
| 03.02.2021 | 28,25 | 28,36 | 28,16 | 28,31 | 0,86% | - |
| 02.02.2021 | 28,03 | 28,11 | 28,03 | 28,07 | 0,56% | - |
| 01.02.2021 | 27,91 | 27,91 | 27,91 | 27,91 | 1,47% | - |
| 29.01.2021 | 27,69 | 27,73 | 27,49 | 27,51 | -0,02% | - |
| 28.01.2021 | 27,79 | 27,79 | 27,51 | 27,51 | -0,40% | - |
| 27.01.2021 | 27,70 | 27,78 | 27,61 | 27,62 | -0,50% | - |
| 26.01.2021 | 27,79 | 27,79 | 27,76 | 27,76 | 0,23% | - |
| 25.01.2021 | 27,65 | 27,71 | 27,48 | 27,70 | 0,76% | - |
| 22.01.2021 | 27,67 | 28,15 | 27,48 | 27,49 | -1,42% | - |
| 21.01.2021 | 27,88 | 27,90 | 27,84 | 27,88 | 0,22% | - |
| 20.01.2021 | 27,88 | 27,92 | 27,75 | 27,82 | 0,05% | - |
| 19.01.2021 | 27,86 | 28,48 | 27,80 | 27,81 | 0,20% | - |
| 15.01.2021 | 27,68 | 27,80 | 27,67 | 27,75 | -1,19% | - |
| 14.01.2021 | 27,84 | 28,11 | 27,84 | 28,09 | 0,81% | - |
| 13.01.2021 | 27,87 | 27,95 | 27,83 | 27,86 | -0,09% | - |
| 12.01.2021 | 27,73 | 27,93 | 27,70 | 27,89 | 1,70% | - |
| 11.01.2021 | 27,35 | 27,46 | 27,33 | 27,42 | -0,60% | - |
| 08.01.2021 | 27,40 | 27,60 | 27,38 | 27,59 | 0,71% | - |
| 07.01.2021 | 27,32 | 27,40 | 27,32 | 27,39 | 0,51% | - |
| 06.01.2021 | 27,22 | 27,38 | 27,08 | 27,25 | -0,09% | - |
| 05.01.2021 | 27,28 | 27,37 | 27,23 | 27,28 | 2,46% | - |
| 04.01.2021 | 26,88 | 26,88 | 26,58 | 26,62 | -0,34% | - |
| 31.12.2020 | 26,52 | 26,71 | 26,49 | 26,71 | 0,49% | - |
| 30.12.2020 | 26,67 | 26,72 | 26,50 | 26,58 | 0,30% | - |
| 29.12.2020 | 26,51 | 26,55 | 26,46 | 26,50 | 0,45% | - |
| 28.12.2020 | 26,30 | 26,38 | 26,30 | 26,38 | -0,72% | - |
| 24.12.2020 | 26,47 | 27,84 | 25,68 | 26,57 | 0,36% | - |
| 23.12.2020 | 26,39 | 26,59 | 26,37 | 26,48 | 1,17% | - |
| 22.12.2020 | 26,28 | 26,79 | 26,15 | 26,17 | -0,80% | - |
| 21.12.2020 | 26,24 | 26,47 | 26,21 | 26,38 | -1,27% | - |
| 18.12.2020 | 26,73 | 26,80 | 26,69 | 26,72 | 0,45% | - |
| 17.12.2020 | 26,51 | 26,61 | 25,92 | 26,60 | 1,10% | - |
| 16.12.2020 | 26,20 | 26,75 | 25,57 | 26,31 | 0,57% | - |
| 15.12.2020 | 26,13 | 26,19 | 26,10 | 26,16 | 0,52% | - |
| 14.12.2020 | 25,98 | 26,10 | 25,78 | 26,03 | -0,02% | - |
| 11.12.2020 | 26,03 | 26,07 | 26,00 | 26,03 | -0,15% | - |
| 10.12.2020 | 26,16 | 26,30 | 26,03 | 26,07 | 1,36% | - |
| 09.12.2020 | 25,77 | 25,86 | 25,63 | 25,72 | 0,10% | - |
| 08.12.2020 | 25,66 | 26,27 | 25,65 | 25,70 | 0,04% | - |
| 07.12.2020 | 25,67 | 25,83 | 25,60 | 25,69 | 0,16% | - |
| 04.12.2020 | 25,64 | 25,77 | 25,17 | 25,65 | 0,69% | - |
| 03.12.2020 | 25,49 | 26,08 | 25,33 | 25,47 | -0,80% | - |
| 02.12.2020 | 25,69 | 25,85 | 25,63 | 25,68 | -0,04% | - |
| 01.12.2020 | 25,91 | 25,91 | 25,64 | 25,69 | -0,70% | - |
| 30.11.2020 | 25,92 | 25,96 | 25,80 | 25,87 | -0,58% | - |
| 27.11.2020 | 26,06 | 26,08 | 25,99 | 26,02 | 0,33% | - |
| 25.11.2020 | 25,88 | 26,44 | 25,33 | 25,93 | 0,64% | - |
| 24.11.2020 | 25,76 | 25,88 | 25,30 | 25,77 | 1,06% | - |
| 23.11.2020 | 25,55 | 25,62 | 25,48 | 25,50 | 0,22% | - |
| 20.11.2020 | 25,46 | 25,49 | 25,38 | 25,44 | 0,28% | - |
| 19.11.2020 | 25,30 | 25,38 | 25,25 | 25,37 | -0,26% | - |
| 18.11.2020 | 25,54 | 25,62 | 25,43 | 25,44 | 0,06% | - |
| 17.11.2020 | 25,34 | 25,46 | 25,27 | 25,42 | 0,28% | - |
| 16.11.2020 | 25,44 | 25,45 | 25,35 | 25,35 | 0,58% | - |
| 13.11.2020 | 25,26 | 25,31 | 25,18 | 25,21 | -0,41% | - |
| 12.11.2020 | 25,61 | 25,96 | 24,93 | 25,31 | -0,71% | - |
| 11.11.2020 | 25,44 | 25,49 | 25,44 | 25,49 | 0,41% | - |
| 10.11.2020 | 25,36 | 25,45 | 25,23 | 25,39 | 0,91% | - |
| 09.11.2020 | 25,31 | 25,38 | 25,13 | 25,16 | 1,33% | - |
| 06.11.2020 | 24,91 | 24,95 | 24,72 | 24,83 | -0,66% | - |
| 05.11.2020 | 25,07 | 25,19 | 24,55 | 24,99 | 0,02% | - |
| 04.11.2020 | 24,68 | 25,01 | 24,67 | 24,99 | 1,11% | - |
| 03.11.2020 | 24,85 | 24,85 | 24,62 | 24,71 | 0,35% | - |
| 02.11.2020 | 24,41 | 24,66 | 24,35 | 24,63 | 1,65% | - |
| 30.10.2020 | 24,12 | 24,26 | 24,03 | 24,23 | 0,35% | - |
| 29.10.2020 | 23,97 | 24,58 | 23,93 | 24,14 | -1,07% | - |
| 28.10.2020 | 24,42 | 24,91 | 23,89 | 24,40 | -2,01% | - |
| 27.10.2020 | 24,88 | 24,95 | 24,80 | 24,90 | 0,87% | - |
| 26.10.2020 | 24,72 | 24,75 | 24,66 | 24,69 | -0,98% | - |
| 23.10.2020 | 25,08 | 25,10 | 24,93 | 24,93 | -0,74% | - |
| 22.10.2020 | 25,15 | 25,24 | 25,10 | 25,12 | -0,08% | - |
| 21.10.2020 | 25,35 | 25,35 | 25,09 | 25,14 | -0,65% | - |
| 20.10.2020 | 25,24 | 25,38 | 25,14 | 25,30 | 0,82% | - |
| 19.10.2020 | 25,27 | 25,35 | 25,10 | 25,10 | -0,42% | - |
| 16.10.2020 | 25,17 | 25,27 | 25,16 | 25,20 | -0,47% | - |
| 15.10.2020 | 24,99 | 25,32 | 24,98 | 25,32 | 0,60% | - |
| 14.10.2020 | 25,22 | 25,22 | 25,09 | 25,17 | 0,68% | - |
| 13.10.2020 | 25,08 | 25,09 | 24,94 | 25,00 | -0,08% | - |
| 12.10.2020 | 25,07 | 25,07 | 24,97 | 25,02 | -0,71% | - |
| 09.10.2020 | 25,36 | 25,39 | 25,17 | 25,20 | 0,16% | - |
| 08.10.2020 | 25,26 | 25,31 | 25,15 | 25,16 | 0,38% | - |
| 07.10.2020 | 25,04 | 25,11 | 24,99 | 25,07 | 0,24% | - |
| 06.10.2020 | 25,33 | 25,83 | 24,68 | 25,01 | 0,20% | - |
| 05.10.2020 | 24,85 | 25,03 | 24,81 | 24,96 | 2,02% | - |