WisdomTree Broad Commodities UCITS ETF - USD Acc

PCOM
🏛️ Deutschland →
10.47
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
2024-12-30 10.71 10.73 10.70 10.73 0.0M
2024-12-27 10.63 10.64 10.58 10.61 0.0M
2024-12-23 10.62 10.64 10.55 10.57 0.0M
2024-12-20 10.52 10.56 10.49 10.50 0.0M
2024-12-19 10.50 10.54 10.43 10.43 0.0M
2024-12-18 10.47 10.50 10.45 10.45 0.0M
2024-12-17 10.54 10.54 10.38 10.38 0.0M
2024-12-16 10.56 10.60 10.52 10.52 0.0M
2024-12-13 10.66 10.66 10.53 10.53 0.0M
2024-12-12 10.69 10.70 10.61 10.61 0.0M
2024-12-11 10.60 10.67 10.60 10.65 0.1M
2024-12-10 10.49 10.62 10.49 10.62 0.0M
2024-12-09 10.49 10.54 10.49 10.54 0.0M
2024-12-06 10.36 10.44 10.34 10.44 0.0M
2024-12-05 10.41 10.45 10.39 10.45 0.0M
2024-12-04 10.45 10.49 10.41 10.45 0.0M
2024-12-03 10.46 10.50 10.45 10.50 0.0M
2024-12-02 10.42 10.47 10.42 10.45 0.0M
2024-11-29 10.46 10.54 10.46 10.54 0.0M
2024-11-28 10.53 10.53 10.39 10.48 0.0M
2024-11-27 10.55 10.58 10.43 10.46 0.0M
2024-11-26 10.53 10.59 10.53 10.59 0.0M
2024-11-25 10.68 10.68 10.54 10.64 0.0M
2024-11-22 10.65 10.75 10.63 10.75 0.0M
2024-11-21 10.58 10.66 10.58 10.66 0.0M
2024-11-20 10.43 10.55 10.43 10.54 0.0M
2024-11-19 10.39 10.45 10.38 10.45 0.0M
2024-11-18 10.28 10.39 10.28 10.39 0.0M
2024-11-15 10.18 10.29 10.18 10.29 0.0M
2024-11-14 10.25 10.30 10.23 10.30 0.0M
2024-11-13 10.24 10.29 10.23 10.29 0.0M
2024-11-12 10.26 10.34 10.26 10.34 0.0M
2024-11-11 10.33 10.34 10.27 10.28 0.0M
2024-11-08 10.33 10.33 10.26 10.27 0.0M
2024-11-07 10.28 10.28 10.26 10.28 0.0M
2024-11-06 10.28 10.28 10.21 10.28 0.0M
2024-11-05 10.21 10.25 10.21 10.25 0.0M
2024-11-04 10.19 10.21 10.15 10.21 0.0M
2024-11-01 10.19 10.24 10.14 10.14 0.0M
2024-10-31 10.20 10.21 10.16 10.16 0.0M
2024-10-30 10.24 10.25 10.20 10.24 0.0M
2024-10-29 10.20 10.26 10.20 10.26 0.0M
2024-10-28 10.38 10.38 10.18 10.24 0.0M
2024-10-25 10.32 10.40 10.29 10.40 0.0M
2024-10-24 10.44 10.44 10.32 10.39 0.0M
2024-10-23 10.37 10.38 10.36 10.38 0.0M
2024-10-22 10.24 10.40 10.24 10.40 0.0M
2024-10-21 10.20 10.25 10.20 10.25 0.0M
2024-10-18 10.20 10.22 10.13 10.19 0.0M
2024-10-17 10.10 10.18 10.10 10.18 0.0M
2024-10-16 10.16 10.17 10.13 10.17 0.0M
2024-10-15 10.21 10.21 10.07 10.16 0.0M
2024-10-14 10.27 10.27 10.22 10.26 0.0M
2024-10-11 10.36 10.36 10.31 10.34 0.0M
2024-10-10 10.19 10.27 10.19 10.27 0.0M
2024-10-09 10.23 10.23 10.11 10.20 0.0M
2024-10-08 10.30 10.30 10.20 10.22 0.0M
2024-10-07 10.39 10.44 10.39 10.44 0.0M
2024-10-04 10.37 10.46 10.37 10.46 0.0M
2024-10-03 10.33 10.37 10.29 10.37 0.0M
2024-10-02 10.27 10.35 10.27 10.32 0.0M
2024-10-01 10.03 10.30 10.03 10.30 0.0M
2024-09-30 10.17 10.17 9.99 10.09 0.0M
2024-09-27 10.10 10.10 9.93 10.06 0.0M
2024-09-26 10.12 10.12 10.04 10.05 0.0M
2024-09-25 9.99 10.08 9.99 10.08 0.0M
2024-09-24 10.01 10.06 9.99 10.06 0.0M
2024-09-23 9.84 10.00 9.84 10.00 0.0M
2024-09-20 9.90 9.90 9.79 9.83 0.0M
2024-09-19 9.77 9.82 9.74 9.82 0.0M
2024-09-18 9.73 9.77 9.73 9.77 0.0M
2024-09-17 9.73 9.78 9.69 9.78 0.0M
2024-09-16 9.64 9.74 9.64 9.70 0.0M
2024-09-13 9.66 9.74 9.65 9.74 0.0M
2024-09-12 9.59 9.72 9.59 9.72 0.0M
2024-09-11 9.49 9.54 9.49 9.54 0.0M
2024-09-10 9.49 9.49 9.43 9.46 0.0M
2024-09-09 9.45 9.51 9.45 9.51 0.0M
2024-09-06 9.59 9.59 9.46 9.46 0.0M
2024-09-05 9.50 9.62 9.50 9.60 0.0M
2024-09-04 9.56 9.60 9.55 9.59 0.0M
2024-09-03 9.64 9.64 9.51 9.61 0.0M
2024-09-02 9.64 9.69 9.63 9.68 0.0M
2024-08-30 9.77 9.77 9.70 9.73 0.0M
2024-08-29 9.66 9.72 9.65 9.72 0.0M
2024-08-28 9.65 9.67 9.61 9.67 0.0M
2024-08-27 9.67 9.72 9.66 9.72 0.0M
2024-08-26 9.62 9.69 9.60 9.69 0.0M
2024-08-23 9.55 9.62 9.55 9.62 0.0M
2024-08-22 9.55 9.57 9.51 9.57 0.0M
2024-08-21 9.62 9.64 9.60 9.64 0.0M
2024-08-20 9.63 9.68 9.63 9.67 0.0M
2024-08-19 9.65 9.73 9.64 9.73 0.0M
2024-08-16 9.70 9.70 9.64 9.70 0.0M
2024-08-15 9.66 9.80 9.66 9.80 0.0M
2024-08-14 9.66 9.67 9.64 9.67 0.0M
2024-08-13 9.77 9.77 9.72 9.72 0.0M
2024-08-12 9.74 9.80 9.74 9.80 0.0M
2024-08-09 9.71 9.75 9.71 9.74 0.0M
2024-08-08 9.59 9.74 9.59 9.74 0.0M
2024-08-07 9.53 9.67 9.53 9.66 0.0M
2024-08-06 9.50 9.61 9.50 9.61 0.0M
2024-08-05 9.58 9.58 9.37 9.51 0.0M
2024-08-02 9.86 9.86 9.60 9.60 0.0M
2024-08-01 9.91 9.93 9.81 9.87 0.0M
2024-07-31 9.86 9.89 9.84 9.89 0.0M
2024-07-30 9.75 9.78 9.72 9.78 0.0M
2024-07-29 9.79 9.79 9.74 9.76 0.0M
2024-07-26 9.88 9.88 9.78 9.78 0.0M
2024-07-25 9.84 9.90 9.79 9.90 0.0M
2024-07-24 9.95 10.01 9.95 10.01 0.0M
2024-07-23 9.93 9.99 9.93 9.99 0.0M
2024-07-22 9.93 9.98 9.93 9.98 0.0M
2024-07-19 9.99 9.99 9.95 9.95 0.0M
2024-07-18 10.08 10.08 10.02 10.08 0.0M
2024-07-17 10.09 10.09 10.04 10.06 0.0M
2024-07-16 10.10 10.15 10.08 10.15 0.0M
2024-07-15 10.15 10.18 10.11 10.18 0.0M
2024-07-12 10.22 10.22 10.19 10.21 0.0M
2024-07-11 10.27 10.27 10.25 10.26 0.0M
2024-07-10 10.23 10.34 10.23 10.34 0.0M
2024-07-09 10.34 10.37 10.31 10.37 0.0M
2024-07-08 10.39 10.39 10.35 10.39 0.0M
2024-07-05 10.41 10.54 10.41 10.54 0.0M
2024-07-04 10.47 10.47 10.38 10.47 0.0M
2024-07-03 10.44 10.44 10.39 10.39 0.0M
2024-07-02 10.43 10.49 10.43 10.49 0.0M
2024-07-01 10.36 10.41 10.34 10.41 0.0M
2024-06-28 10.50 10.51 10.44 10.46 0.0M
2024-06-27 10.39 10.49 10.39 10.49 0.0M
2024-06-26 10.47 10.49 10.43 10.49 0.0M
2024-06-25 10.51 10.52 10.46 10.52 0.0M
2024-06-24 10.45 10.56 10.45 10.56 0.0M
2024-06-21 10.56 10.58 10.54 10.58 0.0M
2024-06-20 10.57 10.62 10.57 10.62 0.0M
2024-06-19 10.54 10.56 10.54 10.56 0.0M
2024-06-18 10.45 10.57 10.45 10.57 0.0M
2024-06-17 10.45 10.45 10.44 10.44 0.0M
2024-06-14 10.53 10.61 10.53 10.61 0.0M
2024-06-13 10.46 10.56 10.46 10.56 0.0M
2024-06-12 10.55 10.55 10.46 10.51 0.0M
2024-06-11 10.47 10.58 10.47 10.58 0.0M
2024-06-10 10.41 10.48 10.41 10.48 0.0M
2024-06-07 10.43 10.43 10.32 10.32 0.0M
2024-06-06 10.34 10.49 10.34 10.49 0.0M
2024-06-05 10.24 10.29 10.24 10.29 0.0M
2024-06-04 10.33 10.33 10.25 10.28 0.0M
2024-06-03 10.44 10.53 10.33 10.33 0.0M
2024-05-31 10.57 10.57 10.41 10.41 0.0M
2024-05-30 10.65 10.66 10.58 10.58 0.0M
2024-05-29 10.81 10.81 10.73 10.73 0.0M
2024-05-28 10.68 10.74 10.68 10.74 0.0M
2024-05-27 10.64 10.79 10.64 10.79 0.0M
2024-05-24 10.68 10.68 10.61 10.63 0.0M
2024-05-23 10.74 10.74 10.64 10.72 0.0M
2024-05-22 10.78 10.80 10.73 10.73 0.0M
2024-05-21 10.76 10.84 10.76 10.82 0.0M
2024-05-20 10.67 10.78 10.67 10.78 0.0M
2024-05-17 10.59 10.63 10.58 10.63 0.0M
2024-05-16 10.48 10.49 10.48 10.49 0.0M
2024-05-15 10.50 10.51 10.46 10.46 0.0M
2024-05-14 10.48 10.54 10.45 10.48 0.0M
2024-05-13 10.42 10.47 10.41 10.47 0.0M
2024-05-10 10.51 10.51 10.45 10.45 0.0M
2024-05-09 10.41 10.44 10.41 10.41 0.0M
2024-05-08 10.49 10.51 10.38 10.40 0.0M
2024-05-07 10.42 10.44 10.38 10.43 0.0M
2024-05-06 10.32 10.47 10.32 10.42 0.0M
2024-05-03 10.31 10.41 10.30 10.31 0.0M
2024-05-02 10.31 10.32 10.29 10.29 0.0M
2024-04-30 10.51 10.51 10.44 10.44 0.0M
2024-04-29 10.49 10.55 10.49 10.52 0.0M
2024-04-26 10.53 10.55 10.53 10.55 0.0M
2024-04-25 10.47 10.49 10.46 10.46 0.0M
2024-04-24 10.53 10.53 10.49 10.50 0.0M
2024-04-23 10.50 10.50 10.45 10.45 0.0M
2024-04-22 10.46 10.56 10.46 10.56 0.0M
2024-04-19 10.53 10.55 10.48 10.52 0.0M
2024-04-18 10.47 10.49 10.46 10.47 0.0M
2024-04-17 10.53 10.57 10.53 10.54 0.0M
2024-04-16 10.56 10.56 10.50 10.55 0.0M
2024-04-15 10.52 10.54 10.50 10.51 0.0M
2024-04-12 10.54 10.69 10.54 10.62 0.0M
2024-04-11 10.46 10.46 10.42 10.42 0.0M
2024-04-10 10.37 10.44 10.37 10.44 0.0M
2024-04-09 10.35 10.37 10.33 10.36 0.0M
2024-04-08 10.31 10.37 10.31 10.33 0.0M
2024-04-05 10.28 10.36 10.28 10.36 0.0M
2024-04-04 10.26 10.26 10.23 10.23 0.0M
2024-04-03 10.23 10.25 10.22 10.25 0.0M
2024-04-02 10.19 10.22 10.19 10.19 0.0M
2024-03-28 9.89 10.03 9.89 10.03 0.0M
2024-03-27 9.87 9.89 9.87 9.88 0.0M
2024-03-26 9.90 9.96 9.90 9.93 0.0M
2024-03-25 9.95 9.97 9.93 9.97 0.0M
2024-03-22 9.94 9.96 9.94 9.94 0.0M
2024-03-21 9.97 9.98 9.93 9.93 0.0M
2024-03-20 9.95 9.95 9.92 9.92 0.0M
2024-03-19 9.97 9.97 9.95 9.95 0.0M
2024-03-18 9.93 9.96 9.93 9.95 0.0M
2024-03-15 9.91 9.93 9.89 9.93 0.0M
2024-03-14 9.83 9.86 9.82 9.86 0.0M
2024-03-13 9.77 9.81 9.76 9.81 0.0M
2024-03-12 9.77 9.78 9.76 9.77 0.0M
2024-03-11 9.73 9.77 9.71 9.77 0.0M
2024-03-08 9.78 9.78 9.68 9.69 0.0M
2024-03-07 9.76 9.77 9.76 9.77 0.0M
2024-03-06 9.70 9.76 9.70 9.75 0.0M
2024-03-05 9.74 9.77 9.72 9.73 0.0M
2024-03-04 9.75 9.79 9.73 9.79 0.0M
2024-03-01 9.69 9.72 9.67 9.72 0.0M
2024-02-29 9.65 9.71 9.64 9.71 0.0M
2024-02-28 9.64 9.70 9.63 9.67 0.0M
2024-02-27 9.61 9.66 9.60 9.66 0.0M
2024-02-26 9.55 9.55 9.51 9.55 0.0M
2024-02-23 9.63 9.63 9.56 9.58 0.0M
2024-02-22 9.65 9.65 9.63 9.65 0.0M
2024-02-21 9.65 9.66 9.64 9.66 0.0M
2024-02-20 9.65 9.65 9.58 9.59 0.0M
2024-02-19 9.67 9.68 9.61 9.66 0.0M
2024-02-16 9.63 9.66 9.60 9.66 0.0M
2024-02-15 9.61 9.63 9.60 9.63 0.0M
2024-02-14 9.69 9.69 9.65 9.65 0.0M
2024-02-13 9.73 9.76 9.73 9.73 0.0M
2024-02-12 9.71 9.74 9.70 9.73 0.0M
2024-02-09 9.70 9.72 9.70 9.70 0.0M
2024-02-08 9.71 9.74 9.71 9.72 0.0M
2024-02-07 9.69 9.73 9.69 9.70 0.0M
2024-02-06 9.72 9.74 9.71 9.73 0.0M
2024-02-05 9.68 9.70 9.67 9.70 0.0M
2024-02-02 9.68 9.71 9.68 9.69 0.0M
2024-02-01 9.84 9.84 9.78 9.79 0.0M
2024-01-31 9.84 9.84 9.81 9.82 0.0M
2024-01-30 9.77 9.83 9.73 9.83 0.0M
2024-01-29 9.85 9.85 9.80 9.80 0.0M
2024-01-26 9.84 9.84 9.76 9.77 0.0M
2024-01-25 9.79 9.82 9.79 9.79 0.0M
2024-01-24 9.75 9.75 9.72 9.74 0.0M
2024-01-23 9.62 9.71 9.62 9.70 0.0M
2024-01-22 9.53 9.59 9.51 9.59 0.0M
2024-01-19 9.65 9.66 9.61 9.61 0.0M
2024-01-18 9.59 9.61 9.58 9.61 0.0M
2024-01-17 9.61 9.61 9.59 9.60 0.0M
2024-01-16 9.63 9.68 9.63 9.66 0.0M
2024-01-15 9.62 9.63 9.60 9.63 0.0M
2024-01-12 9.68 9.74 9.65 9.65 0.0M
2024-01-11 9.60 9.69 9.60 9.68 0.0M
2024-01-10 9.66 9.67 9.61 9.62 0.0M
2024-01-09 9.60 9.70 9.60 9.70 0.0M
2024-01-08 9.65 9.65 9.53 9.53 0.0M
2024-01-05 9.70 9.71 9.68 9.68 0.0M
2024-01-04 9.71 9.71 9.60 9.61 0.0M
2024-01-03 9.61 9.69 9.60 9.69 0.0M
2024-01-02 9.75 9.77 9.65 9.65 0.0M