30,000$
-0,07%
Echtzeitkurs iShares Commodities Select Strategy ETF
Bid:
Ask:
Aktienkurse zum iShares Commodities Select Strategy ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 25,03 | 25,13 | 24,91 | 25,12 | 0,72% | 85.232,00 |
| 23.04.2025 | 25,04 | 25,21 | 24,80 | 24,94 | -0,80% | 248.720,00 |
| 22.04.2025 | 25,09 | 25,30 | 25,05 | 25,14 | 0,56% | 143.567,00 |
| 21.04.2025 | 25,06 | 25,06 | 24,87 | 25,00 | -0,60% | 57.279,00 |
| 17.04.2025 | 25,00 | 25,24 | 24,97 | 25,15 | 1,21% | 87.666,00 |
| 16.04.2025 | 24,65 | 24,89 | 24,65 | 24,85 | 1,43% | 614.713,00 |
| 15.04.2025 | 24,49 | 24,59 | 24,42 | 24,50 | -0,20% | 243.382,00 |
| 14.04.2025 | 24,63 | 24,63 | 24,42 | 24,55 | 0,33% | 93.412,00 |
| 11.04.2025 | 24,12 | 24,54 | 24,12 | 24,47 | 1,33% | 132.859,00 |
| 10.04.2025 | 24,09 | 24,17 | 23,86 | 24,15 | -1,35% | 231.155,00 |
| 09.04.2025 | 23,28 | 24,57 | 23,11 | 24,48 | 3,99% | 441.337,00 |
| 08.04.2025 | 24,39 | 24,39 | 23,43 | 23,54 | -2,00% | 386.882,00 |
| 07.04.2025 | 24,14 | 24,85 | 23,97 | 24,02 | -2,08% | 400.497,00 |
| 04.04.2025 | 24,47 | 24,69 | 24,14 | 24,53 | -4,14% | 713.333,00 |
| 03.04.2025 | 25,55 | 25,70 | 25,52 | 25,59 | -4,16% | 417.457,00 |
| 02.04.2025 | 26,45 | 26,73 | 26,45 | 26,70 | 0,72% | 329.163,00 |
| 01.04.2025 | 26,55 | 26,60 | 26,46 | 26,51 | 0,15% | 1.015.627,00 |
| 31.03.2025 | 26,22 | 26,53 | 26,16 | 26,47 | 1,42% | 163.639,00 |
| 28.03.2025 | 26,20 | 26,20 | 26,06 | 26,10 | -0,42% | 157.879,00 |
| 27.03.2025 | 25,91 | 26,26 | 25,90 | 26,21 | 0,04% | 64.756,00 |
| 26.03.2025 | 26,20 | 26,31 | 26,16 | 26,20 | 0,00% | 187.440,00 |
| 25.03.2025 | 26,21 | 26,27 | 26,06 | 26,20 | 0,31% | 125.345,00 |
| 24.03.2025 | 26,08 | 26,20 | 26,03 | 26,12 | 0,50% | 204.034,00 |
| 21.03.2025 | 26,00 | 26,06 | 25,96 | 25,99 | -0,38% | 96.862,00 |
| 20.03.2025 | 26,09 | 26,11 | 25,82 | 26,09 | 0,54% | 83.300,00 |
| 19.03.2025 | 25,84 | 26,00 | 25,83 | 25,95 | 0,43% | 82.733,00 |
| 18.03.2025 | 26,02 | 26,05 | 25,79 | 25,84 | -0,23% | 129.628,00 |
| 17.03.2025 | 25,85 | 25,93 | 25,82 | 25,90 | 0,82% | 365.123,00 |
| 14.03.2025 | 25,58 | 25,71 | 25,55 | 25,69 | 0,47% | 105.938,00 |
| 13.03.2025 | 25,58 | 25,76 | 25,56 | 25,57 | -0,54% | 140.769,00 |
| 12.03.2025 | 25,61 | 25,73 | 25,61 | 25,71 | 0,71% | 152.909,00 |
| 11.03.2025 | 25,59 | 25,67 | 25,49 | 25,53 | 0,47% | 88.923,00 |
| 10.03.2025 | 25,61 | 25,66 | 25,35 | 25,41 | -0,55% | 220.244,00 |
| 07.03.2025 | 25,55 | 25,71 | 25,46 | 25,55 | 0,83% | 112.714,00 |
| 06.03.2025 | 25,32 | 25,41 | 25,28 | 25,34 | -0,12% | 247.100,00 |
| 05.03.2025 | 25,29 | 25,40 | 25,15 | 25,37 | -0,28% | 99.322,00 |
| 04.03.2025 | 25,35 | 25,51 | 25,19 | 25,44 | -0,08% | 2.400.260,00 |
| 03.03.2025 | 25,76 | 25,83 | 25,42 | 25,46 | -1,01% | 181.847,00 |
| 28.02.2025 | 25,72 | 25,76 | 25,64 | 25,72 | -0,62% | 127.545,00 |
| 27.02.2025 | 25,94 | 25,96 | 25,83 | 25,88 | 0,31% | 186.416,00 |
| 26.02.2025 | 25,84 | 25,89 | 25,76 | 25,80 | -0,69% | 191.982,00 |
| 25.02.2025 | 26,19 | 26,19 | 25,87 | 25,98 | -1,14% | 188.825,00 |
| 24.02.2025 | 26,29 | 26,32 | 26,24 | 26,28 | -0,08% | 160.075,00 |
| 21.02.2025 | 26,53 | 26,56 | 26,28 | 26,30 | -1,61% | 149.267,00 |
| 20.02.2025 | 26,73 | 26,80 | 26,71 | 26,73 | 0,22% | 89.549,00 |
| 19.02.2025 | 26,77 | 26,80 | 26,59 | 26,67 | 0,30% | 98.634,00 |
| 18.02.2025 | 26,47 | 26,65 | 26,45 | 26,59 | 0,87% | 220.921,00 |
| 14.02.2025 | 26,52 | 26,55 | 26,34 | 26,36 | -0,08% | 222.682,00 |
| 13.02.2025 | 26,22 | 26,42 | 26,22 | 26,38 | 0,19% | 213.021,00 |
| 12.02.2025 | 26,48 | 26,54 | 26,33 | 26,33 | -1,05% | 190.842,00 |
| 11.02.2025 | 26,62 | 26,67 | 26,55 | 26,61 | 0,49% | 204.540,00 |
| 10.02.2025 | 26,31 | 26,48 | 26,30 | 26,48 | 1,34% | 249.058,00 |
| 07.02.2025 | 26,18 | 26,23 | 26,05 | 26,13 | 0,23% | 126.353,00 |
| 06.02.2025 | 26,16 | 26,16 | 25,96 | 26,07 | -0,19% | 226.119,00 |
| 05.02.2025 | 26,10 | 26,20 | 26,06 | 26,12 | -0,53% | 141.303,00 |
| 04.02.2025 | 25,86 | 26,38 | 25,86 | 26,26 | 0,11% | 409.379,00 |
| 03.02.2025 | 26,28 | 26,30 | 26,08 | 26,23 | 0,27% | 1.387.913,00 |
| 31.01.2025 | 26,04 | 26,16 | 25,94 | 26,16 | 0,08% | 164.160,00 |
| 30.01.2025 | 26,11 | 26,31 | 26,11 | 26,14 | -0,19% | 146.235,00 |
| 29.01.2025 | 26,13 | 26,28 | 26,11 | 26,19 | 0,00% | 106.717,00 |
| 28.01.2025 | 26,16 | 26,20 | 26,03 | 26,19 | 0,50% | 427.869,00 |
| 27.01.2025 | 26,23 | 26,30 | 25,93 | 26,06 | -1,36% | 105.049,00 |
| 24.01.2025 | 26,49 | 26,51 | 26,35 | 26,42 | 0,11% | 108.002,00 |
| 23.01.2025 | 26,54 | 26,62 | 26,36 | 26,39 | -0,42% | 186.762,00 |
| 22.01.2025 | 26,51 | 26,57 | 26,44 | 26,50 | -0,08% | 215.988,00 |
| 21.01.2025 | 26,43 | 26,54 | 26,42 | 26,52 | -0,60% | 157.257,00 |
| 17.01.2025 | 26,64 | 26,78 | 26,60 | 26,68 | -0,26% | 77.452,00 |
| 16.01.2025 | 26,84 | 26,84 | 26,59 | 26,75 | -0,78% | 174.010,00 |
| 15.01.2025 | 26,63 | 27,00 | 26,63 | 26,96 | 1,70% | 116.880,00 |
| 14.01.2025 | 26,44 | 26,53 | 26,41 | 26,51 | -0,11% | 172.159,00 |
| 13.01.2025 | 26,41 | 26,62 | 26,41 | 26,54 | 0,87% | 145.258,00 |
| 10.01.2025 | 26,49 | 26,49 | 26,10 | 26,31 | 2,93% | 182.236,00 |
| 08.01.2025 | 25,73 | 25,73 | 25,50 | 25,56 | -0,51% | 63.434,00 |
| 07.01.2025 | 25,73 | 25,77 | 25,66 | 25,69 | 0,47% | 91.578,00 |
| 06.01.2025 | 25,70 | 25,83 | 25,51 | 25,57 | 0,12% | 370.160,00 |
| 03.01.2025 | 25,53 | 25,59 | 25,49 | 25,54 | -0,04% | 124.584,00 |
| 02.01.2025 | 25,53 | 25,67 | 25,53 | 25,55 | 0,95% | 158.121,00 |
| 31.12.2024 | 25,19 | 25,32 | 25,16 | 25,31 | 0,68% | 329.758,00 |
| 30.12.2024 | 25,21 | 25,26 | 25,10 | 25,14 | 0,60% | 181.791,00 |
| 27.12.2024 | 25,00 | 25,07 | 24,93 | 24,99 | 0,44% | 204.079,00 |
| 26.12.2024 | 24,98 | 25,00 | 24,83 | 24,88 | -0,08% | 202.925,00 |
| 24.12.2024 | 24,90 | 24,98 | 24,86 | 24,90 | 0,40% | 87.765,00 |
| 23.12.2024 | 24,77 | 24,82 | 24,64 | 24,80 | -0,08% | 407.278,00 |
| 20.12.2024 | 24,67 | 24,87 | 24,59 | 24,82 | 0,65% | 524.358,00 |
| 19.12.2024 | 24,90 | 24,94 | 24,65 | 24,66 | -0,40% | 509.245,00 |
| 18.12.2024 | 24,97 | 25,08 | 24,75 | 24,76 | -0,72% | 501.207,00 |
| 17.12.2024 | 24,89 | 24,94 | 24,73 | 24,94 | -5,14% | 283.666,00 |
| 16.12.2024 | 26,43 | 26,45 | 26,29 | 26,29 | -0,45% | 198.422,00 |
| 13.12.2024 | 26,34 | 26,47 | 26,32 | 26,41 | 0,30% | 104.789,00 |
| 12.12.2024 | 26,27 | 26,38 | 26,14 | 26,33 | -0,30% | 154.467,00 |
| 11.12.2024 | 26,24 | 26,44 | 26,21 | 26,41 | 1,19% | 99.538,00 |
| 10.12.2024 | 26,05 | 26,20 | 26,04 | 26,10 | 0,46% | 88.582,00 |
| 09.12.2024 | 26,01 | 26,15 | 25,98 | 25,98 | 0,97% | 247.254,00 |
| 06.12.2024 | 25,78 | 25,84 | 25,68 | 25,73 | -0,89% | 137.878,00 |
| 05.12.2024 | 26,05 | 26,08 | 25,88 | 25,96 | -0,08% | 5.612.116,00 |
| 04.12.2024 | 26,24 | 26,25 | 25,91 | 25,98 | -0,73% | 214.698,00 |
| 03.12.2024 | 26,07 | 26,23 | 26,01 | 26,17 | 1,22% | 129.080,00 |
| 02.12.2024 | 25,97 | 26,00 | 25,77 | 25,86 | -0,67% | 153.120,00 |
| 29.11.2024 | 26,12 | 26,21 | 26,00 | 26,03 | 0,12% | 102.950,00 |
| 27.11.2024 | 26,02 | 26,13 | 25,90 | 26,00 | -0,15% | 174.033,00 |