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
2023-12-29 102.17 102.39 101.84 101.92 0.0M
2023-12-28 102.81 103.24 102.60 102.66 0.0M
2023-12-27 103.14 103.94 102.77 103.36 0.0M
2023-12-26 102.53 102.53 102.53 102.53 0.0M
2023-12-22 102.62 103.15 102.24 102.53 0.0M
2023-12-21 101.55 102.07 101.31 102.00 0.0M
2023-12-20 101.74 102.54 101.56 101.98 0.0M
2023-12-19 100.83 102.11 100.83 101.87 0.0M
2023-12-18 101.17 101.95 100.91 100.98 0.0M
2023-12-15 100.78 101.04 99.86 100.75 0.0M
2023-12-14 99.40 100.39 99.09 100.17 0.0M
2023-12-13 96.28 96.88 96.28 96.66 0.0M
2023-12-12 97.65 97.79 96.23 96.32 0.0M
2023-12-11 97.42 97.48 96.81 97.32 0.0M
2023-12-08 98.81 99.12 97.96 98.16 0.0M
2023-12-07 97.91 98.60 97.68 97.93 0.0M
2023-12-06 99.51 99.76 97.70 97.74 0.0M
2023-12-05 99.81 100.41 99.27 99.30 0.0M
2023-12-04 101.42 101.76 100.47 100.57 0.0M
2023-12-01 102.32 103.43 102.04 102.79 0.0M
2023-11-30 103.44 103.68 102.00 102.33 0.0M
2023-11-29 103.62 103.62 102.90 103.41 0.0M
2023-11-28 102.66 103.73 102.29 103.37 0.0M
2023-11-27 102.29 102.50 101.96 102.14 0.0M
2023-11-24 102.39 103.06 102.16 102.77 0.0M
2023-11-22 102.83 102.99 101.49 102.49 0.0M
2023-11-21 103.15 103.98 103.10 103.76 0.0M
2023-11-20 102.79 103.63 102.60 103.45 0.0M
2023-11-17 102.38 102.48 101.73 102.45 0.0M
2023-11-16 103.48 103.75 101.83 102.04 0.0M
2023-11-15 104.08 104.32 103.59 103.88 0.0M
2023-11-14 102.73 104.39 102.49 103.67 0.0M
2023-11-13 101.97 102.73 101.69 102.70 0.0M
2023-11-10 102.05 102.05 101.46 101.49 0.0M
2023-11-09 102.68 103.09 102.52 102.55 0.0M
2023-11-08 103.16 104.06 102.97 103.10 0.0M
2023-11-07 104.49 104.74 103.95 103.96 0.0M
2023-11-06 106.84 106.95 106.39 106.41 0.0M
2023-11-03 106.95 107.58 106.55 106.76 0.0M
2023-11-02 106.26 106.55 105.87 106.50 0.0M
2023-11-01 106.59 107.19 105.96 106.02 0.0M
2023-10-31 106.67 107.40 106.39 106.42 0.0M
2023-10-30 107.07 107.26 106.23 106.40 0.0M
2023-10-27 107.04 107.31 106.48 106.96 0.0M
2023-10-26 106.05 106.39 105.57 106.09 0.0M
2023-10-25 105.88 106.63 105.38 106.62 0.0M
2023-10-24 105.75 105.98 105.02 105.57 0.0M
2023-10-23 106.49 106.73 106.02 106.10 0.0M
2023-10-20 107.25 107.87 107.04 107.14 0.0M
2023-10-19 106.55 106.96 106.17 106.83 0.0M
2023-10-18 107.76 107.83 106.88 107.17 0.0M
2023-10-17 106.19 106.73 105.87 106.44 0.0M
2023-10-16 107.01 107.51 106.47 106.63 0.0M
2023-10-13 106.55 107.28 106.39 107.25 0.0M
2023-10-12 106.28 106.28 105.20 105.37 0.0M
2023-10-11 105.97 106.01 105.03 105.60 0.0M
2023-10-10 106.02 106.24 105.69 106.09 0.0M
2023-10-09 106.28 106.49 105.46 106.33 0.0M
2023-10-06 104.04 105.02 103.32 104.91 0.0M
2023-10-05 103.39 103.97 103.11 103.46 0.0M
2023-10-04 105.64 105.98 104.14 104.16 0.0M
2023-10-03 105.73 106.40 105.61 106.13 0.0M
2023-10-02 108.32 108.67 106.54 106.58 0.0M
2023-09-29 110.22 110.53 109.04 109.10 0.0M
2023-09-28 108.96 109.87 108.69 109.13 0.0M
2023-09-27 107.83 108.36 107.81 108.11 0.0M
2023-09-26 107.20 107.93 107.18 107.64 0.0M
2023-09-25 108.54 108.80 108.00 108.24 0.0M
2023-09-22 109.55 109.81 108.96 109.15 0.0M
2023-09-21 108.25 109.27 107.99 108.64 0.0M
2023-09-20 109.79 110.23 109.17 109.59 0.0M
2023-09-19 109.62 110.42 109.62 109.79 0.0M
2023-09-18 109.31 109.86 109.26 109.73 0.0M
2023-09-15 109.94 110.00 109.25 109.32 0.0M
2023-09-14 110.05 110.13 109.50 109.87 0.0M
2023-09-13 108.73 109.35 108.42 108.99 0.0M
2023-09-12 108.26 109.02 108.20 108.76 0.0M
2023-09-11 107.94 108.93 107.93 108.51 0.0M
2023-09-08 107.74 107.98 107.37 107.58 0.0M
2023-09-07 107.39 107.93 107.15 107.67 0.0M
2023-09-06 108.18 108.34 107.32 107.78 0.0M
2023-09-05 108.26 109.23 108.12 108.75 0.0M
2023-09-01 109.83 110.26 109.48 109.60 0.0M
2023-08-31 108.33 108.80 108.03 108.27 0.0M
2023-08-30 108.22 108.73 107.95 108.37 0.0M
2023-08-29 107.40 108.09 107.09 108.08 0.0M
2023-08-28 106.91 106.91 106.91 106.91 0.0M
2023-08-25 107.07 107.21 106.41 106.91 0.0M
2023-08-24 105.91 106.64 105.44 106.44 0.0M
2023-08-23 105.91 106.78 105.74 106.48 0.0M
2023-08-22 105.92 106.38 105.64 105.84 0.0M
2023-08-21 105.92 106.06 105.29 105.60 0.0M
2023-08-18 104.57 105.34 104.35 105.20 0.0M
2023-08-17 105.14 105.73 104.85 104.93 0.0M
2023-08-16 104.87 105.10 104.02 104.04 0.0M
2023-08-15 105.43 105.63 104.60 104.86 0.0M
2023-08-14 106.57 106.58 106.02 106.43 0.0M
2023-08-11 107.63 107.74 106.88 107.26 0.0M
2023-08-10 108.55 108.93 107.66 107.76 0.0M
2023-08-09 107.99 108.87 107.92 108.54 0.0M
2023-08-08 106.03 107.25 105.80 107.22 0.0M
2023-08-07 108.04 108.54 107.76 107.86 0.0M
2023-08-04 107.50 108.40 107.27 108.26 0.0M
2023-08-03 106.34 107.97 106.27 107.83 0.0M
2023-08-02 108.58 108.71 106.50 106.73 0.0M
2023-08-01 109.80 109.81 108.48 109.06 0.0M
2023-07-31 108.93 109.99 108.90 109.93 0.0M
2023-07-28 107.61 108.54 107.57 108.52 0.0M
2023-07-27 108.18 108.42 106.74 107.25 0.0M
2023-07-26 107.48 108.17 107.45 107.76 0.0M
2023-07-25 107.65 108.55 107.21 108.41 0.0M
2023-07-24 106.26 107.22 106.07 107.05 0.0M
2023-07-21 106.04 106.24 105.56 105.98 0.0M
2023-07-20 106.13 106.30 105.30 105.63 0.0M
2023-07-19 104.99 105.84 104.99 105.15 0.0M
2023-07-18 104.52 105.54 104.43 105.41 0.0M
2023-07-17 105.70 105.70 105.70 105.70 0.0M
2023-07-14 106.16 106.32 105.38 105.70 0.0M
2023-07-13 105.73 106.31 105.23 106.07 0.0M
2023-07-12 103.88 105.25 103.83 105.08 0.0M
2023-07-11 103.17 103.41 102.66 103.29 0.0M
2023-07-10 102.37 102.91 101.91 102.64 0.0M
2023-07-07 101.35 102.58 101.13 102.27 0.0M
2023-07-06 102.31 102.33 100.59 101.21 0.0M
2023-07-05 101.90 102.64 101.58 102.10 0.0M
2023-07-03 101.48 101.74 101.13 101.24 0.0M
2023-06-30 100.21 101.81 100.09 101.73 0.0M
2023-06-29 100.33 100.91 99.71 100.54 0.0M
2023-06-28 100.75 101.02 99.81 100.66 0.0M
2023-06-27 101.79 102.48 101.51 101.58 0.0M
2023-06-26 102.16 102.34 101.60 101.80 0.0M
2023-06-23 101.31 101.84 100.39 101.83 0.0M
2023-06-22 103.25 103.38 101.77 102.13 0.0M
2023-06-21 102.70 103.62 102.08 103.60 0.0M
2023-06-20 104.52 104.53 102.70 102.96 0.0M
2023-06-16 105.27 105.77 105.00 105.74 0.0M
2023-06-15 102.66 104.76 102.59 104.61 0.0M
2023-06-14 102.80 103.45 102.78 102.86 0.0M
2023-06-13 101.65 102.43 101.62 102.12 0.0M
2023-06-12 101.18 101.37 99.95 100.39 0.0M
2023-06-09 103.04 103.22 102.30 102.31 0.0M
2023-06-08 103.06 103.51 101.99 102.95 0.0M
2023-06-07 102.96 103.63 102.78 102.89 0.0M
2023-06-06 101.58 102.41 101.28 102.22 0.0M
2023-06-05 102.31 102.79 101.94 102.27 0.0M
2023-06-02 101.97 102.64 101.67 101.71 0.0M
2023-06-01 100.46 101.60 99.84 101.28 0.0M
2023-05-31 99.65 100.76 99.48 99.92 0.0M
2023-05-30 102.47 102.67 100.66 100.99 0.0M
2023-05-26 103.03 103.18 102.40 102.81 0.0M
2023-05-25 102.66 102.90 101.63 101.98 0.0M
2023-05-24 103.49 103.90 102.67 103.15 0.0M
2023-05-23 103.48 104.01 103.34 103.49 0.0M
2023-05-22 104.87 105.03 104.00 104.32 0.0M
2023-05-19 106.00 106.68 105.31 105.44 0.0M
2023-05-18 105.03 105.15 103.90 104.77 0.0M
2023-05-17 104.92 105.56 104.54 105.30 0.0M
2023-05-16 104.25 105.31 103.96 104.06 0.0M
2023-05-15 105.01 105.18 104.57 105.10 0.0M
2023-05-12 104.53 105.06 103.91 104.32 0.0M
2023-05-11 105.95 106.03 104.33 104.44 0.0M
2023-05-10 107.49 108.42 106.59 106.91 0.0M
2023-05-09 107.91 108.36 107.30 108.30 0.0M
2023-05-08 107.14 107.14 107.14 107.14 0.0M
2023-05-05 106.04 107.29 105.70 107.14 0.0M
2023-05-04 105.90 105.98 104.89 105.41 0.0M
2023-05-03 106.33 106.33 105.24 105.61 0.0M
2023-05-02 108.02 108.10 106.96 107.14 0.0M
2023-05-01 109.75 109.75 109.75 109.75 0.0M
2023-04-28 108.54 109.76 108.40 109.75 0.0M
2023-04-27 108.39 108.76 107.50 108.60 0.0M
2023-04-26 109.58 109.65 108.55 108.58 0.0M
2023-04-25 109.64 110.42 108.95 109.43 0.0M
2023-04-24 111.44 111.80 110.64 111.66 0.0M
2023-04-21 111.88 112.75 111.62 112.02 0.0M
2023-04-20 112.69 113.12 111.85 112.28 0.0M
2023-04-19 112.35 113.65 112.27 113.39 0.0M
2023-04-18 113.55 114.93 113.55 114.78 0.0M
2023-04-17 112.66 113.26 112.52 112.79 0.0M
2023-04-14 112.63 113.29 111.57 112.53 0.0M
2023-04-13 112.16 112.61 112.01 112.46 0.0M
2023-04-12 110.55 111.57 110.32 111.49 0.0M
2023-04-11 109.98 110.85 109.92 110.56 0.0M
2023-04-10 110.21 110.21 110.21 110.21 0.0M
2023-04-06 110.81 110.87 109.82 110.21 0.0M
2023-04-05 111.00 111.10 109.97 110.50 0.0M
2023-04-04 111.18 111.30 110.48 110.92 0.0M
2023-04-03 111.23 111.68 110.49 110.64 0.0M
2023-03-31 108.88 110.15 108.55 110.06 0.0M
2023-03-30 108.94 109.28 108.38 108.89 0.0M
2023-03-29 109.03 109.25 108.28 108.58 0.0M
2023-03-28 108.19 108.90 107.99 108.55 0.0M
2023-03-27 107.39 108.13 107.05 108.06 0.0M
2023-03-24 107.02 107.84 106.79 107.72 0.0M
2023-03-23 107.68 108.64 107.17 107.82 0.0M
2023-03-22 106.58 107.72 106.53 107.23 0.0M
2023-03-21 106.47 106.63 105.54 106.60 0.0M
2023-03-20 106.61 106.94 105.60 106.27 0.0M
2023-03-17 107.54 107.54 105.65 106.28 0.0M
2023-03-16 106.38 106.71 105.26 106.40 0.0M
2023-03-15 107.92 107.99 105.39 105.97 0.0M
2023-03-14 110.01 110.70 109.46 109.66 0.0M
2023-03-13 108.18 111.35 107.20 110.63 0.0M
2023-03-10 107.41 109.10 107.18 108.34 0.0M
2023-03-09 108.96 109.79 108.27 108.47 0.0M
2023-03-08 109.45 109.73 108.91 109.01 0.0M
2023-03-07 111.62 111.69 109.51 109.67 0.0M
2023-03-06 111.86 112.41 111.47 112.10 0.0M
2023-03-03 112.62 114.18 112.14 114.13 0.0M
2023-03-02 112.22 112.58 111.77 112.24 0.0M
2023-03-01 112.38 112.99 111.57 112.90 0.0M
2023-02-28 110.75 111.49 110.40 111.46 0.0M
2023-02-27 109.95 111.02 109.95 110.68 0.0M
2023-02-24 109.24 109.32 107.83 108.81 0.0M
2023-02-23 110.20 110.77 109.20 109.77 0.0M
2023-02-22 111.28 111.48 110.39 110.47 0.0M
2023-02-21 111.96 112.37 111.36 111.69 0.0M
2023-02-17 110.14 110.77 109.39 110.58 0.0M
2023-02-16 112.03 112.79 111.65 112.38 0.0M
2023-02-15 112.35 112.39 111.49 111.76 0.0M
2023-02-14 114.22 114.85 112.99 113.48 0.0M
2023-02-13 113.89 114.08 113.04 113.82 0.0M
2023-02-10 114.91 114.91 113.78 114.33 0.0M
2023-02-09 114.83 115.42 114.08 115.01 0.0M
2023-02-08 115.97 116.25 114.55 115.07 0.0M
2023-02-07 113.49 115.46 113.49 115.39 0.0M
2023-02-06 113.99 114.14 112.08 113.23 0.0M
2023-02-03 118.21 118.27 114.57 114.65 0.0M
2023-02-02 118.76 119.80 117.97 118.24 0.0M
2023-02-01 120.42 120.66 117.92 118.17 0.0M
2023-01-31 118.13 120.65 118.08 120.60 0.0M
2023-01-30 120.44 120.67 119.54 119.58 0.0M
2023-01-27 122.05 122.05 119.94 120.24 0.0M
2023-01-26 121.97 122.71 121.51 121.92 0.0M
2023-01-25 121.88 122.43 121.44 121.98 0.0M
2023-01-24 123.08 123.13 121.99 122.49 0.0M
2023-01-23 122.53 122.61 121.76 122.57 0.0M
2023-01-20 122.14 122.68 121.63 122.33 0.0M
2023-01-19 119.94 122.27 119.79 122.22 0.0M
2023-01-18 122.47 123.42 120.90 121.00 0.0M
2023-01-17 120.74 121.30 120.28 120.51 0.0M
2023-01-13 120.05 121.17 119.51 121.00 0.0M
2023-01-12 119.44 120.94 119.12 120.21 0.0M
2023-01-11 118.93 119.52 118.29 118.92 0.0M
2023-01-10 118.12 118.54 117.40 117.74 0.0M
2023-01-09 118.39 119.18 118.10 118.14 0.0M
2023-01-06 114.62 117.07 114.45 116.63 0.0M
2023-01-05 116.85 116.99 114.51 114.68 0.0M
2023-01-04 116.62 117.44 116.21 116.64 0.0M
2023-01-03 119.96 120.72 118.21 118.25 0.0M