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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 68,99 | 69,31 | 68,66 | 68,85 | -0,45% | 16.984,00 |
| 26.03.2026 | 69,55 | 70,20 | 69,02 | 69,16 | -1,17% | 7.642,00 |
| 25.03.2026 | 70,24 | 70,24 | 69,60 | 69,98 | 1,58% | 21.696,00 |
| 24.03.2026 | 68,54 | 69,20 | 68,54 | 68,89 | 0,33% | 13.391,00 |
| 23.03.2026 | 67,98 | 69,44 | 67,90 | 68,67 | 2,70% | 27.552,00 |
| 20.03.2026 | 67,45 | 68,08 | 66,65 | 66,86 | -2,19% | 18.379,00 |
| 19.03.2026 | 68,25 | 68,75 | 67,92 | 68,36 | -2,21% | 31.037,00 |
| 18.03.2026 | 71,11 | 71,14 | 69,83 | 69,91 | -2,35% | 19.826,00 |
| 17.03.2026 | 71,76 | 72,09 | 71,51 | 71,59 | 0,46% | 7.642,00 |
| 16.03.2026 | 71,26 | 71,59 | 70,92 | 71,26 | 1,10% | 13.204,00 |
| 13.03.2026 | 71,17 | 71,74 | 70,42 | 70,48 | -1,12% | 12.421,00 |
| 12.03.2026 | 72,34 | 72,64 | 71,22 | 71,29 | -2,20% | 36.663,00 |
| 11.03.2026 | 73,06 | 73,22 | 72,70 | 72,89 | -0,64% | 11.027,00 |
| 10.03.2026 | 73,43 | 74,27 | 73,05 | 73,36 | 0,37% | 11.865,00 |
| 09.03.2026 | 72,55 | 73,53 | 71,45 | 73,09 | -0,47% | 47.865,00 |
| 06.03.2026 | 73,41 | 73,56 | 72,69 | 73,43 | -0,98% | 33.951,00 |
| 05.03.2026 | 74,81 | 74,81 | 73,67 | 74,16 | -1,52% | 126.124,00 |
| 04.03.2026 | 74,71 | 75,41 | 74,40 | 75,30 | 0,63% | 21.871,00 |
| 03.03.2026 | 74,17 | 75,02 | 73,01 | 74,83 | -2,26% | 43.207,00 |
| 02.03.2026 | 76,66 | 76,84 | 76,01 | 76,56 | -2,32% | 302.336,00 |
| 27.02.2026 | 78,19 | 78,62 | 77,56 | 78,38 | -0,26% | 50.208,00 |
| 26.02.2026 | 78,61 | 78,76 | 77,78 | 78,58 | 0,07% | 16.943,00 |
| 25.02.2026 | 78,74 | 78,75 | 77,76 | 78,53 | -0,75% | 35.204,00 |
| 24.02.2026 | 79,13 | 79,67 | 79,02 | 79,12 | 0,32% | 62.913,00 |
| 23.02.2026 | 79,65 | 79,82 | 78,67 | 78,87 | -1,99% | 76.053,00 |
| 20.02.2026 | 79,57 | 80,47 | 79,51 | 80,47 | 0,78% | 297.516,00 |
| 19.02.2026 | 80,34 | 80,69 | 79,57 | 79,85 | -1,05% | 13.313,00 |
| 18.02.2026 | 80,81 | 81,29 | 80,51 | 80,70 | -0,10% | 10.960,00 |
| 17.02.2026 | 81,42 | 81,42 | 80,18 | 80,78 | -1,88% | 17.417,00 |
| 13.02.2026 | 82,51 | 82,62 | 82,22 | 82,32 | -0,15% | 30.700,00 |
| 12.02.2026 | 82,66 | 83,32 | 82,27 | 82,45 | 0,18% | 75.867,00 |
| 11.02.2026 | 81,34 | 82,40 | 81,34 | 82,30 | 2,64% | 20.338,00 |
| 10.02.2026 | 79,60 | 80,47 | 79,60 | 80,19 | 1,57% | 23.768,00 |
| 09.02.2026 | 78,52 | 79,11 | 78,04 | 78,95 | 1,38% | 13.749,00 |
| 06.02.2026 | 77,21 | 77,93 | 77,09 | 77,87 | 1,43% | 16.816,00 |
| 05.02.2026 | 77,28 | 77,28 | 76,66 | 76,77 | -0,88% | 14.980,00 |
| 04.02.2026 | 76,34 | 77,49 | 76,30 | 77,46 | 3,14% | 30.429,00 |
| 03.02.2026 | 74,92 | 75,77 | 74,54 | 75,10 | 1,22% | 14.015,00 |
| 02.02.2026 | 74,28 | 74,58 | 74,01 | 74,20 | -0,64% | 30.478,00 |
| 30.01.2026 | 74,53 | 74,90 | 74,27 | 74,68 | -1,31% | 9.652,00 |
| 29.01.2026 | 76,95 | 77,15 | 75,18 | 75,67 | -0,67% | 51.808,00 |
| 28.01.2026 | 76,78 | 76,78 | 76,01 | 76,18 | -0,98% | 37.538,00 |
| 27.01.2026 | 77,01 | 77,04 | 76,57 | 76,94 | 0,14% | 54.320,00 |
| 26.01.2026 | 77,48 | 77,48 | 76,83 | 76,83 | -0,21% | 10.476,00 |
| 23.01.2026 | 76,23 | 77,01 | 76,01 | 76,99 | 0,29% | 6.860,00 |
| 22.01.2026 | 76,99 | 77,31 | 76,77 | 76,77 | 0,38% | 12.940,00 |
| 21.01.2026 | 75,89 | 76,48 | 75,68 | 76,48 | 1,79% | 21.671,00 |
| 20.01.2026 | 75,08 | 75,48 | 74,96 | 75,14 | -2,09% | 345.071,00 |
| 16.01.2026 | 76,66 | 76,85 | 76,32 | 76,75 | -0,02% | 10.486,00 |
| 15.01.2026 | 76,36 | 76,99 | 76,04 | 76,76 | 0,08% | 7.775,00 |
| 14.01.2026 | 75,77 | 76,81 | 75,77 | 76,70 | 1,37% | 13.219,00 |
| 13.01.2026 | 75,62 | 75,86 | 75,32 | 75,66 | -0,22% | 24.872,00 |
| 12.01.2026 | 75,72 | 75,83 | 75,36 | 75,83 | 0,29% | 12.167,00 |
| 09.01.2026 | 73,94 | 75,64 | 73,94 | 75,61 | 2,88% | 8.922,00 |
| 08.01.2026 | 72,00 | 73,82 | 71,79 | 73,50 | 1,04% | 15.084,00 |
| 07.01.2026 | 73,97 | 73,97 | 72,63 | 72,74 | -0,80% | 13.455,00 |
| 06.01.2026 | 73,46 | 73,67 | 73,26 | 73,33 | 0,18% | 21.730,00 |
| 05.01.2026 | 72,52 | 73,47 | 72,45 | 73,20 | 0,46% | 7.121,00 |
| 02.01.2026 | 72,44 | 72,99 | 72,22 | 72,86 | 1,18% | 5.796,00 |
| 31.12.2025 | 72,01 | 72,53 | 71,85 | 72,01 | -0,52% | 41.069,00 |
| 30.12.2025 | 72,14 | 72,54 | 72,10 | 72,39 | 0,64% | 10.769,00 |
| 29.12.2025 | 71,97 | 72,08 | 71,68 | 71,93 | 0,28% | 7.996,00 |
| 26.12.2025 | 71,57 | 71,76 | 71,49 | 71,73 | 0,29% | 5.260,00 |
| 24.12.2025 | 71,30 | 71,74 | 71,29 | 71,52 | 0,31% | 3.014,00 |
| 23.12.2025 | 71,00 | 71,43 | 70,98 | 71,30 | 0,83% | 3.830,00 |
| 22.12.2025 | 70,75 | 70,96 | 70,61 | 70,71 | 0,07% | 6.485,00 |
| 19.12.2025 | 71,48 | 71,55 | 70,56 | 70,66 | -0,88% | 28.800,00 |
| 18.12.2025 | 71,51 | 71,79 | 71,13 | 71,29 | 0,25% | 8.692,00 |
| 17.12.2025 | 71,00 | 71,18 | 70,71 | 71,11 | 0,46% | 10.199,00 |
| 16.12.2025 | 70,71 | 70,82 | 70,62 | 70,79 | -1,26% | 7.624,00 |
| 15.12.2025 | 71,72 | 71,79 | 71,29 | 71,69 | 0,70% | 11.720,00 |
| 12.12.2025 | 71,56 | 71,71 | 71,10 | 71,20 | -0,57% | 5.273,00 |
| 11.12.2025 | 71,63 | 72,04 | 71,61 | 71,61 | 0,43% | 4.861,00 |
| 10.12.2025 | 69,67 | 71,30 | 69,67 | 71,30 | 2,45% | 3.053,00 |
| 09.12.2025 | 70,19 | 70,19 | 69,59 | 69,60 | -1,34% | 4.267,00 |
| 08.12.2025 | 70,56 | 70,70 | 70,38 | 70,55 | -0,35% | 8.957,00 |
| 05.12.2025 | 70,92 | 71,11 | 70,75 | 70,79 | 0,06% | 6.427,00 |
| 04.12.2025 | 71,00 | 71,17 | 70,75 | 70,75 | 0,68% | 17.992,00 |
| 03.12.2025 | 69,84 | 70,27 | 69,84 | 70,27 | 1,11% | 4.600,00 |
| 02.12.2025 | 69,64 | 69,64 | 69,16 | 69,50 | -0,20% | 2.140,00 |
| 01.12.2025 | 69,87 | 70,20 | 69,64 | 69,64 | -1,04% | 4.912,00 |
| 28.11.2025 | 70,05 | 70,40 | 70,05 | 70,38 | 0,71% | 8.362,00 |
| 26.11.2025 | 69,89 | 69,99 | 69,80 | 69,88 | 1,24% | 4.994,00 |
| 25.11.2025 | 68,09 | 69,15 | 68,09 | 69,03 | 1,76% | 12.153,00 |
| 24.11.2025 | 67,57 | 67,93 | 67,53 | 67,83 | -0,31% | 11.718,00 |
| 21.11.2025 | 67,30 | 68,30 | 67,30 | 68,05 | 1,67% | 22.227,00 |
| 20.11.2025 | 67,59 | 67,84 | 66,83 | 66,92 | -1,16% | 18.903,00 |
| 19.11.2025 | 68,28 | 68,28 | 67,68 | 67,71 | -0,45% | 5.759,00 |
| 18.11.2025 | 68,14 | 68,31 | 67,82 | 68,01 | -0,95% | 9.357,00 |
| 17.11.2025 | 69,21 | 69,30 | 68,40 | 68,67 | -1,39% | 17.334,00 |
| 14.11.2025 | 69,51 | 69,71 | 69,38 | 69,64 | -1,26% | 31.163,00 |
| 13.11.2025 | 70,76 | 71,13 | 70,53 | 70,53 | -0,22% | 10.531,00 |
| 12.11.2025 | 70,69 | 70,93 | 70,68 | 70,68 | 0,27% | 10.650,00 |
| 11.11.2025 | 70,16 | 70,76 | 70,16 | 70,49 | 1,00% | 13.342,00 |
| 10.11.2025 | 70,37 | 70,37 | 69,35 | 69,79 | 0,12% | 5.303,00 |
| 07.11.2025 | 68,85 | 69,71 | 68,62 | 69,71 | 0,40% | 6.214,00 |
| 06.11.2025 | 69,08 | 69,49 | 69,01 | 69,43 | 0,76% | 6.022,00 |
| 05.11.2025 | 68,61 | 68,92 | 68,61 | 68,91 | 0,68% | 4.500,00 |
| 04.11.2025 | 68,13 | 68,48 | 68,13 | 68,44 | -0,31% | 2.777,00 |
| 03.11.2025 | 69,12 | 69,12 | 68,45 | 68,66 | -1,06% | 4.674,00 |