Bloomberg Energy and Metals EqualWeighted Excess R (BEMEWER)

BEMEWER
🏛️ Vereinigte Staaten →
115.58
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 114.68 115.62 114.57 115.58 0.0M
2025-09-25 114.80 114.87 113.93 114.68 0.0M
2025-09-24 112.80 113.97 112.76 113.87 0.0M
2025-09-23 112.27 113.09 112.23 113.08 0.0M
2025-09-19 111.39 111.57 111.08 111.41 0.0M
2025-09-18 112.36 112.53 111.53 111.66 0.0M
2025-09-17 112.31 112.97 112.31 112.42 0.0M
2025-09-16 113.48 113.64 113.27 113.51 0.0M
2025-09-15 111.93 112.94 111.86 112.92 0.0M
2025-09-12 112.21 112.43 111.97 112.03 0.0M
2025-09-11 110.95 111.24 110.68 111.04 0.0M
2025-09-10 111.09 111.48 110.91 111.38 0.0M
2025-09-09 110.97 111.39 110.49 110.66 0.0M
2025-09-08 111.14 111.26 110.72 110.76 0.0M
2025-09-05 110.56 111.03 109.84 110.05 0.0M
2025-09-04 110.74 110.84 110.13 110.51 0.0M
2025-09-03 111.55 112.20 111.51 111.87 0.0M
2025-09-02 111.09 111.58 110.04 111.56 0.0M
2025-08-29 109.23 109.81 109.06 109.78 0.0M
2025-08-28 108.33 108.98 108.23 108.93 0.0M
2025-08-27 107.57 108.11 107.51 108.04 0.0M
2025-08-26 107.86 108.28 107.72 107.97 0.0M
2025-08-25 108.24 108.24 108.24 108.24 0.0M
2025-08-22 107.45 108.44 107.20 108.24 0.0M
2025-08-21 106.78 107.64 106.75 107.58 0.0M
2025-08-20 106.36 107.02 106.36 106.92 0.0M
2025-08-19 107.00 107.04 105.92 106.02 0.0M
2025-08-18 106.95 107.36 106.69 107.19 0.0M
2025-08-15 107.59 107.92 107.26 107.43 0.0M
2025-08-14 107.37 107.82 107.15 107.80 0.0M
2025-08-13 107.93 108.04 107.27 107.57 0.0M
2025-08-12 107.94 108.10 107.74 107.85 0.0M
2025-08-11 107.86 108.36 107.83 108.14 0.0M
2025-08-08 108.72 109.27 108.37 108.70 0.0M
2025-08-07 109.12 109.28 108.59 108.71 0.0M
2025-08-06 108.75 109.46 108.53 108.59 0.0M
2025-08-05 108.01 108.33 107.84 108.08 0.0M
2025-08-04 108.37 108.67 108.06 108.35 0.0M
2025-08-01 108.44 109.72 108.32 108.52 0.0M
2025-07-31 109.67 109.67 108.90 109.28 0.0M
2025-07-30 111.40 111.56 110.52 110.74 0.0M
2025-07-29 110.62 111.68 110.59 111.63 0.0M
2025-07-28 111.21 111.68 110.65 110.75 0.0M
2025-07-25 111.48 111.56 110.53 110.64 0.0M
2025-07-24 111.84 112.14 111.38 111.64 0.0M
2025-07-23 112.42 112.44 111.85 111.90 0.0M
2025-07-22 112.17 112.70 112.02 112.67 0.0M
2025-07-21 112.63 112.92 112.56 112.90 0.0M
2025-07-18 113.19 113.55 112.29 112.49 0.0M
2025-07-17 110.65 111.64 110.38 111.62 0.0M
2025-07-16 110.10 110.77 109.73 110.58 0.0M
2025-07-15 110.62 110.90 110.27 110.49 0.0M
2025-07-14 112.25 112.28 110.63 110.77 0.0M
2025-07-11 110.96 111.90 110.53 111.62 0.0M
2025-07-10 109.88 110.33 109.77 109.95 0.0M
2025-07-09 109.34 109.46 108.91 109.37 0.0M
2025-07-08 109.90 110.02 109.30 109.83 0.0M
2025-07-07 108.78 109.62 108.68 109.54 0.0M
2025-07-03 110.64 110.67 109.87 110.11 0.0M
2025-07-02 109.43 110.74 109.43 110.69 0.0M
2025-07-01 108.98 109.05 108.33 108.62 0.0M
2025-06-30 108.82 108.92 107.97 108.22 0.0M
2025-06-27 108.95 109.34 108.52 109.28 0.0M
2025-06-26 109.22 109.72 108.82 109.62 0.0M
2025-06-25 107.79 108.58 107.66 108.09 0.0M
2025-06-24 108.62 108.62 107.48 107.59 0.0M
2025-06-23 112.75 112.77 110.41 110.51 0.0M
2025-06-20 112.47 112.54 111.80 112.01 0.0M
2025-06-18 112.28 113.00 111.67 112.57 0.0M
2025-06-17 111.08 111.87 110.66 111.82 0.0M
2025-06-16 109.82 110.20 108.61 109.79 0.0M
2025-06-13 109.26 109.66 108.75 109.34 0.0M
2025-06-12 107.39 108.00 107.28 107.70 0.0M
2025-06-11 107.16 107.54 107.00 107.48 0.0M
2025-06-10 106.85 107.01 106.45 106.51 0.0M
2025-06-09 106.79 106.94 106.09 106.83 0.0M
2025-06-06 105.67 106.32 105.42 106.20 0.0M
2025-06-05 105.42 106.30 105.41 105.45 0.0M
2025-06-04 104.79 104.99 104.13 104.52 0.0M
2025-06-03 103.99 104.91 103.97 104.72 0.0M
2025-06-02 103.65 104.35 103.63 104.13 0.0M
2025-05-30 102.08 102.10 101.00 101.28 0.0M
2025-05-29 103.24 103.35 102.26 102.47 0.0M
2025-05-28 103.59 103.79 102.68 102.70 0.0M
2025-05-27 103.04 103.55 102.94 103.28 0.0M
2025-05-23 102.73 104.04 102.46 103.96 0.0M
2025-05-22 102.85 103.25 102.65 103.07 0.0M
2025-05-21 104.23 104.39 103.82 103.90 0.0M
2025-05-20 102.30 103.68 102.29 103.60 0.0M
2025-05-19 101.99 102.27 101.68 101.97 0.0M
2025-05-16 101.97 102.68 101.87 102.41 0.0M
2025-05-15 102.35 103.22 102.23 102.89 0.0M
2025-05-14 104.33 104.39 103.77 103.82 0.0M
2025-05-13 103.53 104.47 103.31 104.32 0.0M
2025-05-12 104.09 104.10 103.01 103.04 0.0M
2025-05-09 102.83 103.22 102.60 103.21 0.0M
2025-05-08 101.43 102.00 101.32 101.71 0.0M
2025-05-07 102.00 102.02 101.04 101.20 0.0M
2025-05-06 101.56 102.56 101.47 102.05 0.0M
2025-05-05 100.60 100.60 100.60 100.60 0.0M
2025-05-02 100.55 101.25 100.31 100.60 0.0M
2025-05-01 98.83 100.04 98.64 99.97 0.0M
2025-04-30 100.46 100.64 99.72 99.83 0.0M
2025-04-29 102.18 102.51 101.70 101.95 0.0M
2025-04-28 101.53 102.39 101.41 102.23 0.0M
2025-04-25 101.15 101.58 101.00 101.48 0.0M
2025-04-24 102.20 102.24 101.48 102.12 0.0M
2025-04-23 102.07 102.26 101.11 101.59 0.0M
2025-04-22 102.15 102.24 101.65 101.77 0.0M
2025-04-21 102.12 102.12 102.12 102.12 0.0M
2025-04-17 101.41 102.24 101.36 102.12 0.0M
2025-04-16 101.34 101.92 101.14 101.80 0.0M
2025-04-15 100.62 101.12 100.44 100.92 0.0M
2025-04-14 101.84 102.09 100.71 100.73 0.0M
2025-04-11 100.22 100.95 100.05 100.84 0.0M
2025-04-04 101.98 102.28 99.61 99.87 0.0M
2025-04-03 106.35 106.35 105.46 105.58 0.0M
2025-04-02 108.92 109.45 108.80 109.29 0.0M
2025-04-01 109.82 109.99 109.01 109.09 0.0M
2025-03-31 109.71 110.09 109.11 110.04 0.0M
2025-03-28 109.40 109.61 108.58 109.27 0.0M
2025-03-27 108.52 109.33 108.42 109.27 0.0M
2025-03-26 108.92 109.40 108.71 109.00 0.0M
2025-03-25 109.18 109.59 108.77 108.96 0.0M
2025-03-24 108.93 109.06 108.51 108.55 0.0M
2025-03-21 108.32 108.90 108.29 108.52 0.0M
2025-03-20 109.88 109.91 108.89 109.10 0.0M
2025-03-14 109.43 109.75 108.79 109.33 0.0M
2025-03-13 108.30 109.55 108.05 109.18 0.0M
2025-03-12 109.55 109.77 108.80 108.96 0.0M
2025-03-11 109.42 109.52 108.72 109.03 0.0M
2025-03-10 109.52 109.83 108.35 108.36 0.0M
2025-03-07 108.27 109.02 107.74 108.84 0.0M
2025-03-06 108.78 108.96 108.22 108.61 0.0M
2025-03-05 107.83 108.43 107.40 108.13 0.0M
2025-03-04 107.14 108.10 107.14 107.71 0.0M
2025-03-03 106.77 107.76 106.72 107.26 0.0M
2025-02-28 105.98 106.21 105.49 105.51 0.0M
2025-02-27 107.03 107.51 106.92 106.98 0.0M
2025-02-26 107.43 107.55 106.69 106.81 0.0M
2025-02-25 107.60 108.16 106.66 107.14 0.0M
2025-02-24 108.28 108.53 107.97 108.20 0.0M
2025-02-21 109.94 110.46 109.42 109.45 0.0M
2025-02-20 110.62 110.68 110.16 110.54 0.0M
2025-02-19 109.93 110.28 109.46 109.82 0.0M
2025-02-18 107.53 109.23 107.47 109.22 0.0M
2025-02-14 109.28 109.28 107.65 107.69 0.0M
2025-02-13 107.51 107.99 107.21 107.57 0.0M
2025-02-12 107.56 107.78 107.19 107.71 0.0M
2025-02-11 107.30 107.96 107.12 107.80 0.0M
2025-02-10 107.22 107.51 106.82 107.40 0.0M
2025-02-07 106.72 107.15 106.17 106.18 0.0M
2025-02-06 106.29 106.35 105.48 106.10 0.0M
2025-02-05 105.50 106.00 105.18 105.97 0.0M
2025-02-04 104.89 106.51 104.65 106.02 0.0M
2025-02-03 105.91 106.12 105.15 106.01 0.0M
2025-01-31 104.79 105.05 104.41 104.67 0.0M
2025-01-30 105.02 105.65 104.74 105.03 0.0M
2025-01-29 104.07 104.71 103.94 104.36 0.0M
2025-01-28 104.15 104.20 103.55 103.80 0.0M
2025-01-27 105.43 105.56 103.90 104.44 0.0M
2025-01-24 106.92 106.96 106.12 106.59 0.0M
2025-01-23 106.82 107.01 106.00 106.39 0.0M
2025-01-22 106.85 107.25 106.64 107.21 0.0M
2025-01-21 107.00 107.39 106.68 107.20 0.0M
2025-01-17 108.42 108.70 107.69 108.23 0.0M
2025-01-16 108.40 108.79 107.87 108.76 0.0M
2025-01-15 106.40 108.09 106.32 108.05 0.0M
2025-01-14 106.11 106.47 105.79 106.27 0.0M
2025-01-13 107.04 107.04 106.27 106.74 0.0M
2025-01-10 106.24 107.36 105.85 106.50 0.0M
2025-01-08 103.48 103.74 103.02 103.28 0.0M
2025-01-07 103.42 103.87 103.27 103.30 0.0M
2025-01-06 103.53 103.80 102.73 103.00 0.0M
2025-01-03 102.17 102.58 102.01 102.04 0.0M
2025-01-02 103.01 103.41 102.61 102.79 0.0M