iShares Global Corp Bond UCITS ETF USD Dist (CRPS)

CRPS
🏛️ 德国 →
77.59
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 77.73 77.73 77.54 77.59 0.0M
2025-10-02 77.80 77.80 77.52 77.77 0.0M
2025-10-01 77.34 77.66 77.22 77.57 0.0M
2025-09-30 77.60 77.60 77.32 77.45 0.0M
2025-09-29 77.62 77.62 77.33 77.45 0.0M
2025-09-26 77.42 77.50 77.39 77.39 0.0M
2025-09-25 77.18 77.35 77.18 77.32 0.0M
2025-09-24 77.15 77.38 77.15 77.35 0.0M
2025-09-23 77.42 77.42 77.06 77.06 0.0M
2025-09-22 77.64 77.64 77.18 77.24 0.0M
2025-09-19 77.02 77.41 77.02 77.37 0.0M
2025-09-18 77.41 77.41 77.20 77.24 0.0M
2025-09-17 77.16 77.28 77.09 77.09 0.0M
2025-09-16 77.69 77.69 77.15 77.15 0.0M
2025-09-15 77.50 77.55 77.43 77.55 0.0M
2025-09-12 77.67 77.67 77.37 77.49 0.0M
2025-09-11 77.63 77.77 77.51 77.62 0.0M
2025-09-10 78.97 79.18 78.97 79.11 0.0M
2025-09-09 79.06 79.06 78.79 78.88 0.0M
2025-09-08 79.18 79.18 78.83 78.93 0.0M
2025-09-05 79.06 79.06 78.66 78.82 0.0M
2025-09-04 78.57 78.82 78.57 78.79 0.0M
2025-09-03 78.06 78.40 78.06 78.40 0.0M
2025-09-02 78.30 78.37 78.14 78.16 0.0M
2025-09-01 78.25 78.26 78.05 78.26 0.0M
2025-08-29 78.51 78.57 78.24 78.25 0.0M
2025-08-28 78.66 78.80 78.49 78.62 0.0M
2025-08-27 78.58 78.92 78.58 78.67 0.0M
2025-08-26 78.58 78.66 78.42 78.45 0.0M
2025-08-25 78.48 78.48 78.24 78.33 0.0M
2025-08-22 78.24 78.63 78.24 78.36 0.0M
2025-08-21 78.40 78.50 78.32 78.38 0.0M
2025-08-20 78.32 78.49 78.32 78.43 0.0M
2025-08-19 78.47 78.47 78.16 78.32 0.0M
2025-08-18 78.18 78.42 78.18 78.22 0.0M
2025-08-15 78.74 78.74 78.18 78.18 0.0M
2025-08-14 78.66 78.73 78.54 78.56 0.0M
2025-08-13 77.97 78.41 77.97 78.33 0.0M
2025-08-12 78.54 78.60 78.17 78.17 0.0M
2025-08-11 78.24 78.68 78.24 78.64 0.0M
2025-08-08 78.18 78.59 78.18 78.24 0.0M
2025-08-07 78.59 78.77 78.26 78.71 0.0M
2025-08-06 78.49 78.77 78.49 78.52 0.0M
2025-08-05 79.24 79.24 78.85 78.85 0.0M
2025-08-04 78.36 78.90 78.36 78.89 0.0M
2025-08-01 79.07 79.07 78.68 78.78 0.0M
2025-07-31 78.98 79.23 78.98 79.12 0.0M
2025-07-30 78.53 78.84 78.48 78.68 0.0M
2025-07-29 78.41 78.58 78.16 78.58 0.0M
2025-07-28 77.61 77.97 77.61 77.97 0.0M
2025-07-25 77.34 77.45 77.24 77.42 0.0M
2025-07-24 77.38 77.44 77.18 77.27 0.0M
2025-07-23 77.72 77.72 77.46 77.55 0.0M
2025-07-22 77.63 77.74 77.54 77.59 0.0M
2025-07-21 78.01 78.01 77.65 77.65 0.0M
2025-07-18 77.73 77.78 77.55 77.61 0.0M
2025-07-17 77.68 77.89 77.61 77.84 0.0M
2025-07-16 77.16 77.89 77.04 77.04 0.0M
2025-07-15 77.65 77.65 77.33 77.55 0.0M
2025-07-14 77.30 77.38 77.26 77.26 0.0M
2025-07-11 77.38 77.50 77.28 77.28 0.0M
2025-07-10 77.45 77.66 77.38 77.62 0.0M
2025-07-09 77.32 77.41 77.21 77.30 0.0M
2025-07-08 77.45 77.45 77.13 77.27 0.0M
2025-07-07 77.22 77.57 77.22 77.37 0.0M
2025-07-04 77.68 77.68 77.34 77.34 0.0M
2025-07-03 77.38 77.49 77.34 77.42 0.0M
2025-07-02 77.63 77.63 77.21 77.31 0.0M
2025-07-01 77.72 77.72 77.26 77.41 0.0M
2025-06-30 77.24 77.57 77.24 77.36 0.0M
2025-06-27 77.71 77.71 77.32 77.38 0.0M
2025-06-26 77.53 77.53 77.34 77.41 0.0M
2025-06-25 77.94 78.00 77.62 77.66 0.0M
2025-06-24 77.49 77.85 77.49 77.70 0.0M
2025-06-23 78.04 78.29 77.88 77.97 0.0M
2025-06-20 78.16 78.16 77.72 77.92 0.0M
2025-06-19 78.03 78.15 77.90 78.06 0.0M
2025-06-18 77.60 78.11 77.60 77.98 0.0M
2025-06-17 77.38 77.78 77.38 77.78 0.0M
2025-06-16 77.55 77.58 77.34 77.53 0.0M
2025-06-13 77.93 78.11 77.58 77.58 0.0M
2025-06-12 78.09 78.09 77.54 77.73 0.0M
2025-06-11 78.04 78.19 77.91 77.91 0.0M
2025-06-10 78.30 78.31 78.09 78.10 0.0M
2025-06-09 78.15 78.15 77.92 78.12 0.0M
2025-06-06 78.24 78.30 78.04 78.22 0.0M
2025-06-05 78.50 78.50 77.88 78.04 0.0M
2025-06-04 78.28 78.28 78.09 78.27 0.0M
2025-06-03 78.19 78.32 78.08 78.20 0.0M
2025-06-02 78.25 78.25 77.80 77.87 0.0M
2025-05-30 78.32 78.39 78.11 78.31 0.0M
2025-05-29 78.28 78.28 78.12 78.12 0.0M
2025-05-28 78.23 78.33 78.03 78.10 0.0M
2025-05-27 77.99 78.16 77.84 78.14 0.0M
2025-05-26 77.66 77.74 77.47 77.65 0.0M
2025-05-23 78.17 78.17 77.65 77.75 0.0M
2025-05-22 77.36 77.91 77.36 77.91 0.0M
2025-05-21 78.08 78.08 77.53 77.71 0.0M
2025-05-20 78.60 78.60 78.23 78.40 0.0M
2025-05-19 78.60 78.60 77.87 78.31 0.0M
2025-05-16 78.70 78.99 78.70 78.99 0.0M
2025-05-15 78.43 78.61 78.18 78.61 0.0M
2025-05-14 78.47 78.57 78.24 78.26 0.0M
2025-05-13 78.63 78.93 78.52 78.52 0.0M
2025-05-12 78.23 78.98 78.23 78.89 0.0M
2025-05-09 78.38 78.38 78.14 78.37 0.0M
2025-05-08 78.37 78.39 78.14 78.39 0.0M
2025-05-07 77.60 78.06 77.60 78.04 0.0M
2025-05-06 77.78 77.88 77.63 77.75 0.0M
2025-05-05 78.14 78.14 77.62 77.89 0.0M
2025-05-02 78.37 78.37 77.73 77.93 0.0M
2025-04-30 78.13 78.30 77.96 78.30 0.0M
2025-04-29 77.87 78.04 77.84 77.97 0.0M
2025-04-28 77.74 78.02 77.74 77.87 0.0M
2025-04-25 78.00 78.11 77.82 77.86 0.0M
2025-04-24 77.14 77.73 77.14 77.73 0.0M
2025-04-23 77.18 77.96 77.18 77.50 0.0M
2025-04-22 76.71 76.81 76.34 76.81 0.0M
2025-04-17 77.41 77.64 77.25 77.41 0.0M
2025-04-16 77.10 77.39 77.04 77.34 0.0M
2025-04-15 77.31 77.52 77.04 77.43 0.0M
2025-04-14 75.64 77.03 75.64 76.92 0.0M
2025-04-11 76.90 76.93 76.01 76.08 0.0M
2025-04-10 79.01 79.45 77.69 77.69 0.0M
2025-04-09 77.37 78.04 77.07 77.56 0.0M
2025-04-08 79.12 79.58 79.05 79.33 0.0M
2025-04-07 79.92 79.92 79.00 79.88 0.0M
2025-04-04 79.68 80.35 79.33 79.90 0.0M
2025-04-03 79.90 80.21 79.44 79.70 0.0M
2025-04-02 80.90 81.00 80.51 80.51 0.0M
2025-04-01 80.99 81.02 80.73 80.95 0.0M
2025-03-31 80.59 80.78 80.41 80.65 0.0M
2025-03-28 80.78 80.78 80.36 80.39 0.0M
2025-03-27 80.56 80.56 80.22 80.29 0.0M
2025-03-26 80.45 80.60 80.41 80.49 0.0M
2025-03-25 80.47 80.57 80.18 80.54 0.0M
2025-03-24 80.47 80.58 80.31 80.56 0.0M
2025-03-21 80.34 80.67 80.34 80.54 0.0M
2025-03-20 80.56 80.86 80.40 80.64 0.0M
2025-03-19 80.03 80.08 79.80 80.04 0.0M
2025-03-18 79.63 79.74 79.47 79.61 0.0M
2025-03-17 79.82 79.96 79.75 79.88 0.0M
2025-03-14 80.23 80.23 79.50 79.83 0.0M
2025-03-13 79.83 79.87 79.56 79.72 0.0M
2025-03-12 81.50 81.50 81.27 81.27 0.0M
2025-03-11 82.17 82.17 81.36 81.36 0.0M
2025-03-10 81.82 82.36 81.82 82.16 0.0M
2025-03-07 82.33 82.33 81.91 82.17 0.0M
2025-03-06 82.14 82.30 81.84 81.92 0.0M
2025-03-05 83.32 83.32 82.51 82.59 0.0M
2025-03-04 84.58 84.68 84.30 84.30 0.0M
2025-03-03 85.32 85.32 84.35 84.61 0.0M
2025-02-28 84.95 85.11 84.80 84.96 0.0M
2025-02-27 84.37 84.93 84.37 84.89 0.0M
2025-02-26 84.23 84.46 84.23 84.28 0.0M
2025-02-25 84.26 84.38 84.16 84.32 0.0M
2025-02-24 84.06 84.21 83.97 84.18 0.0M
2025-02-21 83.66 84.14 83.66 84.11 0.0M
2025-02-20 84.24 84.24 83.80 83.94 0.0M
2025-02-19 83.65 84.03 83.65 84.03 0.0M
2025-02-18 83.49 83.94 83.49 83.89 0.0M
2025-02-17 83.98 83.98 83.64 83.83 0.0M
2025-02-14 84.00 84.00 83.59 83.81 0.0M
2025-02-13 83.54 84.07 83.54 83.85 0.0M
2025-02-12 84.17 84.17 83.69 83.76 0.0M
2025-02-11 84.79 84.79 84.22 84.27 0.0M
2025-02-10 84.28 84.81 84.28 84.76 0.0M
2025-02-07 84.49 84.49 84.08 84.26 0.0M
2025-02-06 84.52 84.66 84.43 84.49 0.0M
2025-02-05 84.31 84.31 84.08 84.17 0.0M
2025-02-04 84.32 84.32 84.01 84.11 0.0M
2025-02-03 84.81 84.85 84.36 84.74 0.0M
2025-01-31 83.77 84.21 83.77 83.88 0.0M
2025-01-30 83.87 83.94 83.57 83.61 0.0M
2025-01-29 83.90 83.90 83.46 83.48 0.0M
2025-01-28 83.16 83.49 83.16 83.30 0.0M
2025-01-27 82.84 83.18 82.84 83.03 0.0M
2025-01-24 83.15 83.15 82.58 82.71 0.0M
2025-01-23 83.57 83.57 83.11 83.23 0.0M
2025-01-22 83.33 83.39 83.12 83.33 0.0M
2025-01-21 83.18 83.61 83.18 83.34 0.0M
2025-01-20 84.06 84.06 83.18 83.38 0.0M
2025-01-17 84.02 84.02 83.74 83.78 0.0M
2025-01-16 83.59 83.68 83.54 83.58 0.0M
2025-01-15 83.22 83.54 82.96 83.50 0.0M
2025-01-14 83.34 83.34 82.90 82.90 0.0M
2025-01-13 83.18 83.63 83.18 83.46 0.0M
2025-01-10 83.07 83.55 83.07 83.55 0.0M
2025-01-09 83.36 83.51 83.26 83.51 0.0M
2025-01-08 83.00 83.48 83.00 83.48 0.0M
2025-01-07 83.31 83.31 82.82 82.95 0.0M
2025-01-06 83.76 83.76 83.14 83.16 0.0M
2025-01-03 84.11 84.19 83.88 83.91 0.0M
2025-01-02 83.65 84.44 83.61 84.44 0.0M