RICI® EnhancedSM WTI Crude Öl TR ETC (BNQD)

BNQD
🏛️ Allemagne →
72.75
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 75.59 75.61 75.54 75.54 0.0M
2023-12-28 77.35 77.35 76.53 76.61 0.0M
2023-12-27 78.56 78.56 77.59 77.59 0.0M
2023-12-22 78.37 78.37 77.65 77.65 0.0M
2023-12-21 78.75 78.75 77.76 77.76 0.0M
2023-12-20 79.13 79.60 79.13 79.21 0.0M
2023-12-19 78.00 79.03 77.80 79.03 0.0M
2023-12-18 77.43 78.73 77.43 78.73 0.0M
2023-12-15 76.86 77.20 76.86 77.01 0.0M
2023-12-14 75.99 76.67 75.99 76.67 0.0M
2023-12-13 74.82 76.04 74.82 76.04 0.0M
2023-12-12 77.83 77.83 75.27 75.27 0.0M
2023-12-11 77.65 77.65 76.87 77.20 0.0M
2023-12-08 76.45 77.12 76.41 77.12 0.0M
2023-12-07 75.96 76.24 75.40 75.40 0.0M
2023-12-06 77.93 77.93 75.57 75.57 0.0M
2023-12-05 78.83 78.85 78.60 78.85 0.0M
2023-12-04 77.90 78.38 77.90 78.38 0.0M
2023-12-01 79.36 80.25 79.36 80.25 0.0M
2023-11-30 81.33 81.46 78.84 78.84 0.0M
2023-11-29 79.44 80.54 79.44 80.11 0.0M
2023-11-28 78.74 79.82 78.74 79.82 0.0M
2023-11-27 78.39 78.83 78.36 78.83 0.0M
2023-11-24 79.93 80.21 79.91 80.21 0.0M
2023-11-23 79.73 79.73 79.43 79.43 0.0M
2023-11-22 80.93 80.93 78.00 78.54 0.0M
2023-11-21 80.31 80.51 80.31 80.35 0.0M
2023-11-20 79.74 81.05 79.74 81.05 0.0M
2023-11-17 77.55 78.82 77.55 78.82 0.0M
2023-11-16 80.02 80.11 77.82 77.82 0.0M
2023-11-15 80.90 80.90 80.33 80.33 0.0M
2023-11-14 82.16 82.16 81.71 81.71 0.0M
2023-11-13 81.18 82.04 81.18 82.04 0.0M
2023-11-10 80.12 81.26 80.12 81.26 0.0M
2023-11-09 79.68 80.23 79.58 80.23 0.0M
2023-11-08 81.20 81.27 79.87 79.87 0.0M
2023-11-07 83.24 83.24 82.02 82.02 0.0M
2023-11-06 84.45 85.10 84.45 84.84 0.0M
2023-11-03 86.52 86.52 84.20 84.20 0.0M
2023-11-02 85.26 85.92 84.65 85.92 0.0M
2023-11-01 85.45 86.66 85.45 86.07 0.0M
2023-10-31 85.87 86.22 85.79 86.22 0.0M
2023-10-30 87.55 87.55 85.70 86.05 0.0M
2023-10-27 88.09 88.31 87.22 87.22 0.0M
2023-10-26 88.18 88.18 87.53 87.62 0.0M
2023-10-25 86.31 87.00 86.31 86.77 0.0M
2023-10-24 87.60 88.03 86.18 86.18 0.0M
2023-10-23 89.18 90.04 88.65 88.65 0.0M
2023-10-20 90.99 91.24 90.59 90.84 0.0M
2023-10-19 89.57 89.79 88.64 89.79 0.0M
2023-10-18 89.31 90.22 89.24 89.88 0.0M
2023-10-17 88.00 88.24 87.22 87.22 0.0M
2023-10-16 88.86 88.91 87.99 87.99 0.0M
2023-10-13 85.85 88.16 85.85 88.16 0.0M
2023-10-12 84.27 85.44 84.27 85.33 0.0M
2023-10-11 86.08 86.08 84.19 84.19 0.0M
2023-10-10 85.60 85.60 85.34 85.34 0.0M
2023-10-09 85.93 86.06 85.93 86.03 0.0M
2023-10-06 83.06 83.12 82.47 82.47 0.0M
2023-10-05 85.03 85.03 82.89 82.89 0.0M
2023-10-04 89.25 89.25 86.09 86.09 0.0M
2023-10-03 89.16 89.78 89.14 89.78 0.0M
2023-10-02 89.68 90.69 88.87 89.07 0.0M
2023-09-29 90.15 90.60 89.60 89.60 0.0M
2023-09-28 92.17 92.17 90.84 90.84 0.0M
2023-09-27 90.14 91.88 90.14 91.88 0.0M
2023-09-26 88.53 89.71 88.53 89.71 0.0M
2023-09-25 89.00 89.00 88.80 88.97 0.0M
2023-09-22 89.57 90.01 89.05 89.05 0.0M
2023-09-21 88.47 89.57 88.47 89.57 0.0M
2023-09-20 88.99 89.47 88.99 89.47 0.0M
2023-09-19 89.93 90.38 89.78 90.38 0.0M
2023-09-18 90.56 90.56 90.14 90.14 0.0M
2023-09-15 90.62 90.62 89.83 89.83 0.0M
2023-09-14 88.58 89.89 88.58 89.89 0.0M
2023-09-13 88.45 88.89 88.38 88.38 0.0M
2023-09-12 87.43 88.44 87.43 88.44 0.0M
2023-09-11 86.84 87.00 86.84 86.89 0.0M
2023-09-08 86.45 87.23 86.45 87.22 0.0M
2023-09-07 86.99 87.06 86.79 87.06 0.0M
2023-09-06 86.37 86.82 86.15 86.82 0.0M
2023-09-05 85.28 87.36 85.12 87.36 0.0M
2023-09-04 84.86 85.28 84.86 85.28 0.0M
2023-09-01 83.16 84.41 83.16 84.36 0.0M
2023-08-31 81.16 82.29 81.16 82.29 0.0M
2023-08-30 81.50 81.53 80.74 80.74 0.0M
2023-08-29 80.68 81.38 80.68 80.83 0.0M
2023-08-28 80.96 81.01 80.96 81.01 0.0M
2023-08-25 80.55 80.78 80.55 80.61 0.0M
2023-08-24 79.49 80.02 79.49 79.60 0.0M
2023-08-23 80.25 80.25 79.91 79.97 0.0M
2023-08-22 80.92 80.92 80.71 80.71 0.0M
2023-08-21 81.45 81.45 81.20 81.23 0.0M
2023-08-18 80.23 80.50 80.21 80.50 0.0M
2023-08-17 79.83 80.65 79.83 80.65 0.0M
2023-08-16 79.98 80.62 79.98 80.62 0.0M
2023-08-15 81.47 81.47 79.64 80.01 0.0M
2023-08-14 80.90 81.51 80.90 81.42 0.0M
2023-08-11 80.95 81.72 80.95 81.72 0.0M
2023-08-10 82.08 82.08 81.57 81.59 0.0M
2023-08-09 81.23 82.01 81.23 82.01 0.0M
2023-08-08 80.01 80.64 79.75 80.64 0.0M
2023-08-07 80.90 80.90 80.17 80.17 0.0M
2023-08-04 80.37 80.51 80.32 80.32 0.0M
2023-08-03 78.62 80.18 78.62 80.18 0.0M
2023-08-02 80.38 80.41 78.39 78.39 0.0M
2023-08-01 79.94 80.05 79.89 79.89 0.0M
2023-07-31 78.90 79.68 78.90 79.68 0.0M
2023-07-28 78.56 78.56 78.29 78.49 0.0M
2023-07-27 77.28 78.49 77.11 78.49 0.0M
2023-07-26 77.31 77.34 76.72 77.34 0.0M
2023-07-25 77.09 77.60 77.09 77.60 0.0M
2023-07-24 74.84 76.95 74.84 76.95 0.0M
2023-07-21 74.57 74.86 74.57 74.86 0.0M
2023-07-20 73.38 73.84 73.38 73.66 0.0M
2023-07-19 73.32 74.01 73.32 74.01 0.0M
2023-07-18 71.83 72.97 71.83 72.97 0.0M
2023-07-17 72.20 72.36 72.20 72.36 0.0M
2023-07-14 74.01 74.01 72.90 72.90 0.0M
2023-07-13 73.66 73.66 73.63 73.64 0.0M
2023-07-12 73.57 73.81 73.46 73.46 0.0M
2023-07-11 72.48 73.69 72.48 73.69 0.0M
2023-07-10 72.56 72.92 72.51 72.92 0.0M
2023-07-07 72.30 72.45 72.19 72.45 0.0M
2023-07-06 72.23 72.35 71.32 71.32 0.0M
2023-07-05 71.55 72.52 71.55 72.52 0.0M
2023-07-04 70.81 71.65 70.81 71.65 0.0M
2023-07-03 71.16 71.82 71.16 71.65 0.0M
2023-06-30 71.17 71.52 71.15 71.52 0.0M
2023-06-29 70.52 70.80 70.47 70.47 0.0M
2023-06-28 69.33 70.51 69.19 70.51 0.0M
2023-06-27 70.57 70.57 69.57 69.61 0.0M
2023-06-26 70.49 70.49 70.11 70.11 0.0M
2023-06-23 69.59 69.78 69.13 69.78 0.0M
2023-06-22 71.74 71.74 69.85 69.85 0.0M
2023-06-21 71.25 72.13 71.04 72.13 0.0M
2023-06-20 71.15 71.63 70.41 70.41 0.0M
2023-06-19 70.98 71.60 70.98 71.09 0.0M
2023-06-16 70.77 70.96 70.38 70.96 0.0M
2023-06-15 69.57 70.12 69.57 70.12 0.0M
2023-06-14 70.58 71.10 69.80 69.80 0.0M
2023-06-13 68.56 70.08 68.56 70.08 0.0M
2023-06-12 70.24 70.24 68.83 68.83 0.0M
2023-06-09 70.83 71.85 70.83 71.77 0.0M
2023-06-08 72.90 73.25 71.49 71.49 0.0M
2023-06-07 71.87 73.32 71.87 73.32 0.0M
2023-06-06 71.61 72.39 71.19 72.39 0.0M
2023-06-05 73.34 73.53 72.78 72.78 0.0M
2023-06-02 70.93 71.73 70.93 71.73 0.0M
2023-06-01 69.72 70.74 68.89 70.74 0.0M
2023-05-31 70.32 70.33 69.09 70.33 0.0M
2023-05-30 72.06 72.06 70.67 70.67 0.0M
2023-05-25 73.76 73.76 72.83 72.83 0.0M
2023-05-24 73.97 73.97 73.61 73.61 0.0M
2023-05-23 71.37 72.61 71.37 72.61 0.0M
2023-05-22 70.36 71.53 70.36 71.53 0.0M
2023-05-19 72.43 72.43 71.01 71.01 0.0M
2023-05-18 71.92 72.32 71.81 71.81 0.0M
2023-05-17 69.47 71.68 69.47 71.68 0.0M
2023-05-16 69.75 69.81 69.75 69.81 0.0M
2023-05-15 68.79 69.95 68.79 69.95 0.0M
2023-05-12 69.13 69.78 69.13 69.34 0.0M
2023-05-11 71.36 71.36 70.30 70.30 0.0M
2023-05-10 71.27 71.27 70.86 70.96 0.0M
2023-05-09 70.39 70.39 69.95 69.95 0.0M
2023-05-08 69.46 70.62 69.46 70.62 0.0M
2023-05-05 67.11 69.12 67.11 68.92 0.0M
2023-05-04 67.09 67.09 66.37 66.59 0.0M
2023-05-03 69.14 69.14 66.14 66.14 0.0M
2023-05-02 73.03 73.03 69.66 69.66 0.0M
2023-04-28 72.20 73.16 72.20 73.16 0.0M
2023-04-27 71.60 71.74 71.44 71.74 0.0M
2023-04-26 74.63 74.63 73.72 73.76 0.0M
2023-04-25 75.60 75.60 74.20 74.20 0.0M
2023-04-24 74.25 75.78 74.25 75.78 0.0M
2023-04-21 74.14 74.95 74.14 74.95 0.0M
2023-04-20 75.28 75.28 74.56 74.56 0.0M
2023-04-19 77.30 77.30 76.33 76.75 0.0M
2023-04-18 78.14 78.21 77.58 78.21 0.0M
2023-04-17 78.71 78.71 77.93 77.93 0.0M
2023-04-14 78.06 78.89 78.06 78.89 0.0M
2023-04-13 79.03 79.03 78.32 78.32 0.0M
2023-04-12 78.25 78.84 78.16 78.84 0.0M
2023-04-11 77.68 78.03 76.74 78.03 0.0M
2023-04-06 77.21 77.53 77.13 77.24 0.0M
2023-04-05 77.55 77.55 77.24 77.31 0.0M
2023-04-04 77.76 78.02 76.86 76.86 0.0M
2023-04-03 77.43 77.65 77.43 77.46 0.0M
2023-03-31 72.65 73.46 72.65 73.46 0.0M
2023-03-30 71.84 72.46 71.84 72.46 0.0M
2023-03-29 72.50 72.61 72.29 72.41 0.0M
2023-03-28 71.94 72.18 71.85 72.18 0.0M
2023-03-27 69.75 70.32 69.74 70.32 0.0M
2023-03-24 68.99 68.99 67.65 68.55 0.0M
2023-03-23 68.84 69.53 68.84 69.53 0.0M
2023-03-22 68.78 69.93 68.78 69.93 0.0M
2023-03-21 67.47 68.65 67.47 68.34 0.0M
2023-03-20 65.99 66.70 65.99 66.70 0.0M
2023-03-17 69.69 69.69 67.72 67.72 0.0M
2023-03-16 69.23 69.23 68.80 68.80 0.0M
2023-03-15 71.96 71.96 67.98 67.98 0.0M
2023-03-14 73.65 73.65 72.50 72.81 0.0M
2023-03-13 76.02 76.02 72.50 74.28 0.0M
2023-03-10 75.14 76.41 75.14 76.41 0.0M
2023-03-09 76.96 77.40 76.96 77.40 0.0M
2023-03-08 77.63 77.91 77.04 77.04 0.0M
2023-03-07 79.69 79.69 78.36 78.36 0.0M
2023-03-06 78.78 79.14 78.14 79.14 0.0M
2023-03-03 77.74 78.80 77.64 78.80 0.0M
2023-03-02 77.01 78.09 77.01 78.09 0.0M
2023-03-01 76.85 76.85 75.75 76.04 0.0M
2023-02-28 76.24 77.04 76.24 77.04 0.0M
2023-02-27 76.75 76.75 75.55 75.55 0.0M
2023-02-24 76.61 76.61 76.25 76.56 0.0M
2023-02-23 74.63 75.45 74.63 75.45 0.0M
2023-02-22 75.48 75.70 74.75 74.75 0.0M
2023-02-21 76.40 76.78 75.94 75.94 0.0M
2023-02-20 76.29 76.76 76.29 76.42 0.0M
2023-02-17 76.93 76.93 75.51 75.74 0.0M
2023-02-16 78.49 78.49 77.86 78.02 0.0M
2023-02-15 77.11 77.63 77.11 77.17 0.0M
2023-02-14 78.31 78.31 77.71 77.71 0.0M
2023-02-13 77.98 78.53 77.98 78.28 0.0M
2023-02-10 76.37 78.51 76.37 78.51 0.0M
2023-02-09 77.26 77.26 76.16 76.44 0.0M
2023-02-08 76.50 76.68 76.45 76.45 0.0M
2023-02-07 75.19 75.98 74.79 75.98 0.0M
2023-02-06 72.98 73.11 72.98 73.11 0.0M
2023-02-03 73.57 74.75 73.57 73.66 0.0M
2023-02-02 74.02 74.16 73.27 73.77 0.0M
2023-02-01 77.05 77.08 75.84 75.84 0.0M
2023-01-31 75.28 76.41 75.21 76.41 0.0M
2023-01-30 76.65 76.75 76.60 76.60 0.0M
2023-01-27 78.57 79.21 77.63 77.63 0.0M
2023-01-26 77.77 79.29 77.77 78.86 0.0M
2023-01-25 77.91 78.46 76.97 78.46 0.0M
2023-01-24 79.07 79.38 78.07 78.07 0.0M
2023-01-23 78.54 79.73 78.54 79.73 0.0M
2023-01-20 78.84 78.84 78.52 78.78 0.0M
2023-01-19 76.98 78.43 76.98 78.43 0.0M
2023-01-18 78.50 79.03 78.50 79.03 0.0M
2023-01-17 77.36 78.34 77.36 78.34 0.0M
2023-01-16 77.44 77.70 77.02 77.02 0.0M
2023-01-13 76.61 77.50 76.61 77.50 0.0M
2023-01-12 76.54 77.05 76.54 77.05 0.0M
2023-01-11 74.19 76.42 74.19 76.42 0.0M
2023-01-10 73.92 74.98 73.92 74.78 0.0M
2023-01-09 75.43 75.84 74.39 74.39 0.0M
2023-01-06 74.90 75.21 74.77 75.21 0.0M
2023-01-05 73.95 75.19 73.95 75.19 0.0M
2023-01-04 75.97 75.97 73.84 73.84 0.0M
2023-01-03 79.49 79.49 77.37 77.37 0.0M