Echtzeitkurs iShares Global Timber & Forestry ETF
Bid:
Ask:
Aktienkurse zum iShares Global Timber & Forestry ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 83,72 | 84,06 | 83,12 | 83,43 | -1,63% | - |
| 25.02.2021 | 84,81 | 84,81 | 84,81 | 84,81 | -0,76% | - |
| 23.02.2021 | 84,73 | 85,80 | 84,60 | 85,46 | -0,47% | - |
| 22.02.2021 | 85,77 | 86,53 | 85,71 | 85,86 | -0,22% | - |
| 19.02.2021 | 85,84 | 86,16 | 0,00 | 86,05 | 1,72% | - |
| 18.02.2021 | 84,40 | 85,96 | 83,86 | 84,59 | -0,86% | - |
| 17.02.2021 | 85,52 | 85,54 | 0,00 | 85,33 | -1,77% | - |
| 16.02.2021 | 88,05 | 88,19 | 86,64 | 86,87 | -0,02% | - |
| 12.02.2021 | 85,99 | 87,04 | 85,89 | 86,89 | 1,47% | - |
| 11.02.2021 | 85,41 | 85,64 | 84,77 | 85,63 | 1,11% | - |
| 10.02.2021 | 84,36 | 84,86 | 83,65 | 84,69 | 1,00% | - |
| 09.02.2021 | 83,55 | 84,11 | 83,49 | 83,85 | -0,30% | - |
| 08.02.2021 | 83,84 | 84,30 | 83,54 | 84,11 | 1,26% | - |
| 05.02.2021 | 82,70 | 83,09 | 82,70 | 83,06 | 1,27% | - |
| 04.02.2021 | 81,66 | 82,23 | 81,49 | 82,02 | -0,13% | - |
| 03.02.2021 | 81,19 | 82,22 | 81,19 | 82,12 | 0,95% | - |
| 02.02.2021 | 80,83 | 81,37 | 80,82 | 81,35 | 0,88% | - |
| 01.02.2021 | 80,03 | 81,10 | 79,80 | 80,64 | 1,86% | - |
| 29.01.2021 | 79,89 | 79,93 | 78,59 | 79,17 | -1,90% | - |
| 28.01.2021 | 80,23 | 81,17 | 79,98 | 80,71 | 1,50% | - |
| 27.01.2021 | 80,15 | 80,57 | 79,42 | 79,51 | -3,52% | - |
| 26.01.2021 | 82,20 | 82,42 | 82,20 | 82,42 | 0,24% | - |
| 25.01.2021 | 82,21 | 82,47 | 81,37 | 82,22 | -0,81% | - |
| 22.01.2021 | 82,23 | 82,93 | 82,19 | 82,89 | -0,32% | - |
| 21.01.2021 | 83,04 | 83,33 | 82,63 | 83,16 | 1,21% | - |
| 20.01.2021 | 81,83 | 82,25 | 81,72 | 82,16 | 1,58% | - |
| 19.01.2021 | 80,76 | 81,02 | 80,59 | 80,88 | 0,60% | - |
| 15.01.2021 | 79,72 | 80,64 | 79,62 | 80,40 | -1,06% | - |
| 14.01.2021 | 81,17 | 81,89 | 81,14 | 81,26 | 0,15% | - |
| 13.01.2021 | 81,41 | 81,46 | 80,88 | 81,14 | -0,93% | - |
| 12.01.2021 | 81,41 | 82,04 | 81,20 | 81,90 | 0,44% | - |
| 11.01.2021 | 81,78 | 81,88 | 81,43 | 81,54 | -1,41% | - |
| 08.01.2021 | 82,52 | 82,92 | 81,78 | 82,71 | 0,23% | - |
| 07.01.2021 | 82,07 | 82,64 | 81,91 | 82,52 | 1,36% | - |
| 06.01.2021 | 81,19 | 82,07 | 80,95 | 81,41 | 2,24% | - |
| 05.01.2021 | 79,10 | 79,94 | 78,88 | 79,63 | 0,69% | - |
| 04.01.2021 | 80,27 | 80,27 | 78,75 | 79,08 | -0,76% | - |
| 31.12.2020 | 79,73 | 79,83 | 79,55 | 79,69 | -0,28% | - |
| 30.12.2020 | 80,52 | 80,53 | 79,76 | 79,91 | 0,66% | - |
| 29.12.2020 | 79,60 | 79,90 | 79,32 | 79,39 | -0,04% | - |
| 28.12.2020 | 79,41 | 79,43 | 79,41 | 79,42 | 4,67% | - |
| 24.12.2020 | 79,03 | 79,33 | 71,84 | 75,88 | -3,96% | - |
| 23.12.2020 | 79,27 | 79,53 | 78,88 | 79,01 | 0,41% | - |
| 22.12.2020 | 78,63 | 78,72 | 78,24 | 78,68 | 0,10% | - |
| 21.12.2020 | 77,59 | 78,87 | 77,56 | 78,61 | -1,49% | - |
| 18.12.2020 | 80,29 | 80,34 | 79,43 | 79,80 | -0,37% | - |
| 17.12.2020 | 80,28 | 80,30 | 79,98 | 80,09 | 0,92% | - |
| 16.12.2020 | 79,24 | 79,43 | 78,85 | 79,36 | 0,74% | - |
| 15.12.2020 | 77,80 | 78,78 | 77,80 | 78,78 | 2,25% | - |
| 14.12.2020 | 77,41 | 77,52 | 76,99 | 77,05 | 0,23% | - |
| 11.12.2020 | 76,72 | 76,91 | 76,25 | 76,87 | 0,07% | - |
| 10.12.2020 | 76,87 | 76,93 | 76,54 | 76,82 | 0,25% | - |
| 09.12.2020 | 76,55 | 76,70 | 75,89 | 76,63 | -9,98% | - |
| 08.12.2020 | 74,88 | 2.184,88 | 74,88 | 85,13 | 13,98% | - |
| 07.12.2020 | 75,00 | 75,00 | 74,44 | 74,69 | 0,01% | - |
| 04.12.2020 | 74,50 | 74,72 | 74,42 | 74,68 | 1,44% | - |
| 03.12.2020 | 73,77 | 74,12 | 73,56 | 73,62 | 0,24% | - |
| 02.12.2020 | 73,32 | 73,45 | 73,32 | 73,45 | -0,94% | - |
| 01.12.2020 | 73,87 | 74,34 | 73,65 | 74,15 | 2,76% | - |
| 30.11.2020 | 72,15 | 72,30 | 71,75 | 72,16 | -0,83% | - |
| 27.11.2020 | 72,74 | 72,80 | 72,64 | 72,76 | 0,87% | - |
| 25.11.2020 | 72,42 | 72,42 | 72,14 | 72,14 | -0,80% | - |
| 24.11.2020 | 72,22 | 72,80 | 72,22 | 72,72 | 1,43% | - |
| 23.11.2020 | 71,59 | 71,85 | 71,31 | 71,70 | 0,87% | - |
| 20.11.2020 | 70,72 | 71,08 | 70,72 | 71,08 | 0,21% | - |
| 19.11.2020 | 70,54 | 70,97 | 70,39 | 70,93 | -0,21% | - |
| 18.11.2020 | 71,69 | 71,69 | 71,08 | 71,08 | -0,08% | - |
| 17.11.2020 | 70,63 | 71,43 | 70,60 | 71,14 | 0,32% | - |
| 16.11.2020 | 71,06 | 71,33 | 70,71 | 70,91 | 2,12% | - |
| 13.11.2020 | 68,94 | 69,50 | 68,75 | 69,44 | 2,63% | - |
| 12.11.2020 | 68,50 | 68,57 | 67,45 | 67,66 | -2,27% | - |
| 11.11.2020 | 68,81 | 69,39 | 68,60 | 69,23 | 0,93% | - |
| 10.11.2020 | 68,41 | 68,81 | 68,25 | 68,59 | 1,28% | - |
| 09.11.2020 | 69,41 | 69,76 | 67,70 | 67,72 | -0,54% | - |
| 06.11.2020 | 68,14 | 68,58 | 67,96 | 68,09 | 0,68% | - |
| 05.11.2020 | 67,57 | 67,87 | 67,30 | 67,63 | 2,12% | - |
| 04.11.2020 | 66,09 | 66,74 | 65,84 | 66,22 | -0,16% | - |
| 03.11.2020 | 65,68 | 66,40 | 65,68 | 66,33 | 3,26% | - |
| 02.11.2020 | 64,30 | 64,66 | 63,85 | 64,23 | 1,71% | - |
| 30.10.2020 | 63,24 | 63,53 | 62,94 | 63,15 | -1,24% | - |
| 29.10.2020 | 63,51 | 64,14 | 63,23 | 63,95 | 1,30% | - |
| 28.10.2020 | 63,72 | 65,01 | 62,08 | 63,13 | -2,67% | - |
| 27.10.2020 | 64,87 | 64,87 | 64,86 | 64,86 | -1,50% | - |
| 26.10.2020 | 66,47 | 66,47 | 65,47 | 65,85 | -2,47% | - |
| 23.10.2020 | 67,41 | 67,60 | 67,20 | 67,52 | 0,07% | - |
| 22.10.2020 | 67,52 | 67,64 | 67,21 | 67,47 | -0,59% | - |
| 21.10.2020 | 68,52 | 68,66 | 67,80 | 67,87 | 0,38% | - |
| 20.10.2020 | 67,59 | 67,86 | 67,40 | 67,61 | 0,97% | - |
| 19.10.2020 | 67,60 | 67,81 | 66,88 | 66,96 | -0,08% | - |
| 16.10.2020 | 67,14 | 67,38 | 67,01 | 67,01 | 0,19% | - |
| 15.10.2020 | 66,19 | 67,08 | 66,14 | 66,88 | -0,26% | - |
| 14.10.2020 | 67,66 | 67,66 | 66,95 | 67,06 | -0,49% | - |
| 13.10.2020 | 67,21 | 67,60 | 66,99 | 67,39 | -1,60% | - |
| 12.10.2020 | 68,21 | 68,60 | 68,19 | 68,48 | 1,39% | - |
| 09.10.2020 | 67,89 | 69,46 | 66,64 | 67,54 | -0,07% | - |
| 08.10.2020 | 67,25 | 67,75 | 65,80 | 67,59 | 0,24% | - |
| 07.10.2020 | 67,21 | 67,69 | 67,01 | 67,43 | 1,67% | - |
| 06.10.2020 | 66,79 | 67,38 | 66,15 | 66,33 | -1,61% | - |
| 05.10.2020 | 66,91 | 67,41 | 66,85 | 67,41 | 2,26% | - |
| 02.10.2020 | 64,97 | 66,25 | 64,69 | 65,92 | 0,74% | - |