89,000$
0,37%
Echtzeitkurs iShares Global Timber & Forestry ETF
Bid:
Ask:
Aktienkurse zum iShares Global Timber & Forestry ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 72,37 | 73,06 | 72,37 | 72,75 | 0,69% | 2.564,00 |
| 23.04.2025 | 73,11 | 73,30 | 72,25 | 72,25 | 0,12% | 1.855,00 |
| 22.04.2025 | 71,95 | 72,76 | 71,72 | 72,16 | 2,07% | 9.198,00 |
| 21.04.2025 | 71,12 | 71,12 | 70,21 | 70,70 | -0,55% | 3.502,00 |
| 17.04.2025 | 71,40 | 71,68 | 71,09 | 71,09 | 1,15% | 2.051,00 |
| 16.04.2025 | 70,54 | 71,03 | 70,08 | 70,28 | -0,54% | 2.031,00 |
| 15.04.2025 | 71,13 | 71,28 | 70,65 | 70,66 | -0,69% | 1.719,00 |
| 14.04.2025 | 71,21 | 71,21 | 70,75 | 71,15 | 1,14% | 352.553,00 |
| 11.04.2025 | 69,65 | 70,35 | 68,83 | 70,35 | 1,75% | 9.673,00 |
| 10.04.2025 | 69,90 | 70,41 | 68,38 | 69,14 | -3,30% | 9.459,00 |
| 09.04.2025 | 66,25 | 71,76 | 66,25 | 71,50 | 7,39% | 9.142,00 |
| 08.04.2025 | 70,45 | 70,45 | 66,58 | 66,58 | -2,68% | 10.027,00 |
| 07.04.2025 | 67,20 | 70,99 | 66,73 | 68,41 | -1,61% | 9.638,00 |
| 04.04.2025 | 70,76 | 70,84 | 69,00 | 69,53 | -4,79% | 11.738,00 |
| 03.04.2025 | 74,75 | 74,81 | 72,86 | 73,03 | -4,00% | 23.379,00 |
| 02.04.2025 | 75,40 | 76,07 | 75,27 | 76,07 | 0,48% | 3.975,00 |
| 01.04.2025 | 75,48 | 75,71 | 75,26 | 75,71 | 0,37% | 6.397,00 |
| 31.03.2025 | 74,87 | 75,49 | 74,69 | 75,43 | -0,65% | 6.578,00 |
| 28.03.2025 | 76,20 | 76,20 | 75,67 | 75,92 | -0,54% | 1.480,00 |
| 27.03.2025 | 76,12 | 76,38 | 76,08 | 76,33 | 0,03% | 11.140,00 |
| 26.03.2025 | 76,32 | 76,73 | 76,07 | 76,31 | -0,42% | 3.912,00 |
| 25.03.2025 | 76,69 | 76,71 | 76,63 | 76,63 | 0,46% | 1.257,00 |
| 24.03.2025 | 76,10 | 76,40 | 76,10 | 76,28 | -0,03% | 4.814,00 |
| 21.03.2025 | 76,54 | 76,61 | 76,23 | 76,30 | -2,55% | 3.953,00 |
| 20.03.2025 | 77,87 | 78,39 | 77,87 | 78,30 | -0,29% | 3.342,00 |
| 19.03.2025 | 78,38 | 78,61 | 78,38 | 78,53 | 0,32% | 1.390,00 |
| 18.03.2025 | 78,34 | 78,43 | 78,17 | 78,28 | -0,42% | 2.478,00 |
| 17.03.2025 | 77,84 | 78,88 | 77,84 | 78,61 | 0,85% | 5.274,00 |
| 14.03.2025 | 77,12 | 77,95 | 77,08 | 77,95 | 2,10% | 6.703,00 |
| 13.03.2025 | 76,47 | 76,66 | 76,34 | 76,35 | -1,20% | 1.745,00 |
| 12.03.2025 | 77,23 | 77,40 | 76,87 | 77,28 | -0,30% | 12.763,00 |
| 11.03.2025 | 77,96 | 77,96 | 76,93 | 77,51 | -0,23% | 6.590,00 |
| 10.03.2025 | 78,32 | 78,50 | 77,56 | 77,69 | -2,47% | 5.986,00 |
| 07.03.2025 | 78,82 | 79,71 | 78,82 | 79,66 | 1,04% | 12.432,00 |
| 06.03.2025 | 79,00 | 79,45 | 78,45 | 78,84 | -0,12% | 10.039,00 |
| 05.03.2025 | 78,60 | 78,99 | 78,45 | 78,94 | 2,27% | 5.444,00 |
| 04.03.2025 | 77,44 | 77,88 | 76,43 | 77,18 | -0,90% | 15.847,00 |
| 03.03.2025 | 78,47 | 78,84 | 77,88 | 77,88 | 0,56% | 2.898,00 |
| 28.02.2025 | 77,83 | 77,95 | 77,16 | 77,45 | -0,84% | 23.325,00 |
| 27.02.2025 | 78,47 | 78,47 | 78,10 | 78,11 | -0,62% | 4.328,00 |
| 26.02.2025 | 79,14 | 79,22 | 78,34 | 78,60 | -0,92% | 3.954,00 |
| 25.02.2025 | 78,92 | 79,33 | 78,80 | 79,33 | 0,41% | 2.835,00 |
| 24.02.2025 | 79,11 | 79,36 | 78,97 | 79,01 | -0,05% | 2.790,00 |
| 21.02.2025 | 80,06 | 80,06 | 78,93 | 79,05 | -1,31% | 2.344,00 |
| 20.02.2025 | 79,79 | 80,10 | 79,56 | 80,10 | 0,58% | 3.160,00 |
| 19.02.2025 | 79,53 | 79,86 | 79,44 | 79,64 | -0,59% | 6.542,00 |
| 18.02.2025 | 79,76 | 80,11 | 79,47 | 80,11 | 0,21% | 8.186,00 |
| 14.02.2025 | 80,06 | 80,48 | 79,89 | 79,94 | 0,10% | 25.705,00 |
| 13.02.2025 | 79,47 | 79,89 | 79,47 | 79,86 | 2,20% | 2.252,00 |
| 12.02.2025 | 77,97 | 78,37 | 77,59 | 78,14 | -0,67% | 4.502,00 |
| 11.02.2025 | 78,70 | 78,92 | 78,50 | 78,67 | -0,51% | 4.774,00 |
| 10.02.2025 | 79,46 | 79,46 | 79,07 | 79,07 | -0,07% | 4.660,00 |
| 07.02.2025 | 79,85 | 79,97 | 79,09 | 79,13 | -1,88% | 3.983,00 |
| 06.02.2025 | 79,65 | 80,65 | 79,65 | 80,65 | 1,86% | 8.076,00 |
| 05.02.2025 | 79,02 | 79,43 | 79,02 | 79,18 | 0,14% | 6.036,00 |
| 04.02.2025 | 79,34 | 79,85 | 79,07 | 79,07 | -0,77% | 6.177,00 |
| 03.02.2025 | 79,14 | 79,98 | 78,78 | 79,68 | -0,77% | 9.523,00 |
| 31.01.2025 | 80,28 | 80,97 | 80,00 | 80,30 | -0,12% | 4.441,00 |
| 30.01.2025 | 80,20 | 80,72 | 80,20 | 80,40 | 0,42% | 6.259,00 |
| 29.01.2025 | 80,05 | 80,60 | 80,02 | 80,06 | -0,16% | 7.249,00 |
| 28.01.2025 | 80,40 | 80,40 | 79,94 | 80,19 | -0,66% | 5.437,00 |
| 27.01.2025 | 80,32 | 80,72 | 80,18 | 80,72 | 0,47% | 5.974,00 |
| 24.01.2025 | 80,03 | 80,40 | 80,03 | 80,35 | 1,28% | 6.866,00 |
| 23.01.2025 | 78,87 | 79,50 | 78,87 | 79,33 | 0,75% | 9.976,00 |
| 22.01.2025 | 79,23 | 79,23 | 78,74 | 78,74 | -1,34% | 11.157,00 |
| 21.01.2025 | 78,74 | 79,81 | 78,74 | 79,81 | 2,08% | 14.988,00 |
| 17.01.2025 | 77,59 | 78,47 | 77,59 | 78,18 | 1,35% | 5.853,00 |
| 16.01.2025 | 76,97 | 77,54 | 76,59 | 77,14 | 0,14% | 19.655,00 |
| 15.01.2025 | 77,00 | 77,04 | 76,63 | 77,03 | 1,29% | 9.263,00 |
| 14.01.2025 | 76,08 | 76,36 | 76,05 | 76,05 | -0,03% | 9.405,00 |
| 13.01.2025 | 75,07 | 76,07 | 75,03 | 76,07 | 1,35% | 12.532,00 |
| 10.01.2025 | 76,85 | 78,26 | 74,87 | 75,06 | -0,87% | 359.370,00 |
| 08.01.2025 | 75,30 | 75,83 | 74,66 | 75,72 | -0,51% | 662.787,00 |
| 07.01.2025 | 77,14 | 77,14 | 76,11 | 76,11 | -1,12% | 5.675,00 |
| 06.01.2025 | 76,71 | 77,50 | 76,71 | 76,97 | 0,96% | 7.481,00 |
| 03.01.2025 | 76,53 | 76,65 | 76,24 | 76,24 | -0,01% | 4.978,00 |
| 02.01.2025 | 76,55 | 76,61 | 76,14 | 76,25 | -0,12% | 4.311,00 |
| 31.12.2024 | 76,03 | 76,55 | 76,00 | 76,34 | 0,01% | 6.994,00 |
| 30.12.2024 | 76,40 | 76,42 | 75,77 | 76,33 | -0,40% | 23.775,00 |
| 27.12.2024 | 76,61 | 76,92 | 76,25 | 76,64 | 0,00% | 8.266,00 |
| 26.12.2024 | 76,29 | 76,86 | 76,29 | 76,64 | 0,04% | 8.248,00 |
| 24.12.2024 | 76,37 | 76,85 | 76,37 | 76,61 | 0,30% | 4.703,00 |
| 23.12.2024 | 75,57 | 76,38 | 75,41 | 76,38 | 0,37% | 13.136,00 |
| 20.12.2024 | 75,04 | 76,20 | 75,04 | 76,10 | 1,64% | 7.724,00 |
| 19.12.2024 | 75,45 | 75,52 | 74,87 | 74,87 | -0,87% | 10.639,00 |
| 18.12.2024 | 78,16 | 78,20 | 75,50 | 75,53 | -3,94% | 17.671,00 |
| 17.12.2024 | 78,93 | 79,01 | 78,45 | 78,63 | -0,67% | 4.255,00 |
| 16.12.2024 | 79,30 | 79,59 | 79,16 | 79,16 | -0,18% | 6.787,00 |
| 13.12.2024 | 80,05 | 80,05 | 79,14 | 79,30 | -1,48% | 9.231,00 |
| 12.12.2024 | 80,44 | 80,49 | 80,00 | 80,49 | -0,27% | 7.074,00 |
| 11.12.2024 | 80,62 | 80,71 | 80,20 | 80,71 | 0,37% | 5.288,00 |
| 10.12.2024 | 81,17 | 81,17 | 80,22 | 80,41 | -1,42% | 7.220,00 |
| 09.12.2024 | 81,77 | 82,00 | 81,50 | 81,57 | 0,85% | 4.383,00 |
| 06.12.2024 | 81,39 | 81,39 | 80,70 | 80,88 | -0,21% | 4.632,00 |
| 05.12.2024 | 81,31 | 81,34 | 81,05 | 81,05 | 0,01% | 3.716,00 |
| 04.12.2024 | 81,58 | 81,58 | 80,98 | 81,05 | -0,39% | 3.254,00 |
| 03.12.2024 | 81,30 | 81,36 | 80,72 | 81,36 | 0,64% | 8.010,00 |
| 02.12.2024 | 81,14 | 81,14 | 80,66 | 80,84 | -0,68% | 8.345,00 |
| 29.11.2024 | 80,76 | 81,39 | 80,76 | 81,39 | 1,19% | 5.560,00 |
| 27.11.2024 | 81,28 | 81,28 | 80,43 | 80,43 | -0,58% | 3.850,00 |