WTI CRUDE ÖL (TR) ETC (BNQB)

BNQB
🏛️ Allemagne →
35.54
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
2021-12-30 25.07 25.07 24.94 24.94 0.0M
2021-12-29 25.07 25.07 24.77 24.77 0.0M
2021-12-28 24.83 25.18 24.83 25.01 0.0M
2021-12-27 23.90 24.83 23.82 24.83 0.0M
2021-12-23 23.76 24.12 23.75 24.12 0.0M
2021-12-22 23.50 23.58 23.45 23.58 0.0M
2021-12-21 22.78 23.35 22.78 23.35 0.0M
2021-12-20 22.56 22.61 21.88 21.88 0.0M
2021-12-17 23.54 23.54 23.26 23.33 0.0M
2021-12-16 23.50 23.78 23.27 23.78 0.0M
2021-12-15 23.08 23.08 22.97 23.00 0.0M
2021-12-14 23.57 23.57 23.15 23.15 0.0M
2021-12-13 23.83 23.83 23.34 23.49 0.1M
2021-12-10 23.34 23.60 23.33 23.33 0.0M
2021-12-09 23.79 23.79 23.50 23.62 0.0M
2021-12-08 23.47 23.82 23.47 23.70 0.0M
2021-12-07 23.27 23.96 23.27 23.96 0.0M
2021-12-06 22.34 22.55 22.34 22.45 0.0M
2021-12-03 22.38 22.61 22.20 22.32 0.0M
2021-12-02 21.87 21.97 21.00 21.71 0.0M
2021-12-01 22.41 22.64 22.24 22.24 0.0M
2021-11-30 22.30 22.34 21.91 22.04 0.0M
2021-11-29 23.49 23.88 23.10 23.25 0.0M
2021-11-26 24.33 24.33 20.88 20.88 0.0M
2021-11-25 25.74 25.75 25.70 25.74 0.0M
2021-11-24 25.91 25.94 25.79 25.94 0.0M
2021-11-23 25.02 25.66 24.81 25.66 0.0M
2021-11-22 24.30 25.27 24.30 25.27 0.0M
2021-11-19 25.64 25.68 24.55 24.55 0.0M
2021-11-18 24.86 25.28 24.86 25.28 0.0M
2021-11-17 25.68 25.70 25.48 25.48 0.0M
2021-11-16 25.83 25.88 25.67 25.78 0.0M
2021-11-15 25.39 25.39 25.14 25.36 0.0M
2021-11-12 25.46 25.64 25.25 25.64 0.0M
2021-11-11 25.57 25.60 25.37 25.60 0.0M
2021-11-10 26.10 26.10 25.81 25.82 0.0M
2021-11-09 25.54 25.72 25.54 25.72 0.0M
2021-11-08 25.69 25.76 25.46 25.65 0.0M
2021-11-05 24.77 25.39 24.77 25.39 0.0M
2021-11-04 25.20 25.90 25.15 25.23 0.0M
2021-11-03 25.60 25.60 25.22 25.22 0.0M
2021-11-02 25.97 25.97 25.74 25.86 0.0M
2021-11-01 25.60 26.07 25.60 25.89 0.0M
2021-10-29 25.51 25.63 25.43 25.63 0.0M
2021-10-28 25.36 25.36 25.10 25.21 0.0M
2021-10-27 25.92 25.92 25.68 25.80 0.0M
2021-10-26 25.94 26.16 25.87 26.16 0.0M
2021-10-25 25.97 26.21 25.93 26.14 0.0M
2021-10-22 25.38 25.72 25.38 25.61 0.0M
2021-10-21 25.63 25.63 25.05 25.05 0.0M
2021-10-20 25.36 25.59 25.24 25.59 0.0M
2021-10-19 25.42 25.58 25.25 25.58 0.0M
2021-10-18 25.67 25.76 25.44 25.46 0.0M
2021-10-15 25.37 25.42 25.36 25.42 0.0M
2021-10-14 25.09 25.15 24.95 24.95 0.0M
2021-10-13 24.93 24.95 24.76 24.95 0.0M
2021-10-12 24.89 25.12 24.89 25.02 0.0M
2021-10-11 25.02 25.26 24.93 25.10 0.0M
2021-10-08 24.77 24.80 24.52 24.80 0.0M
2021-10-07 24.03 24.42 23.85 24.42 0.0M
2021-10-06 24.77 24.77 24.23 24.27 0.0M
2021-10-05 24.16 24.74 24.16 24.65 0.0M
2021-10-04 23.51 24.26 23.51 24.26 0.0M
2021-10-01 23.31 23.42 23.24 23.42 0.0M
2021-09-30 23.29 23.39 22.91 23.39 0.0M
2021-09-29 22.83 23.38 22.83 23.38 0.0M
2021-09-28 23.58 23.64 23.18 23.18 0.0M
2021-09-27 23.10 23.23 23.08 23.20 0.0M
2021-09-24 22.50 22.71 22.50 22.71 0.0M
2021-09-23 22.28 22.54 22.10 22.54 0.0M
2021-09-22 22.03 22.07 21.91 22.07 0.0M
2021-09-21 21.84 21.91 21.68 21.68 0.0M
2021-09-20 21.89 21.89 21.66 21.74 0.0M
2021-09-17 22.07 22.07 21.84 21.96 0.0M
2021-09-16 22.12 22.12 21.94 22.02 0.0M
2021-09-15 21.66 22.16 21.66 22.10 0.0M
2021-09-14 21.58 21.58 21.48 21.48 0.0M
2021-09-13 21.44 21.54 21.37 21.44 0.0M
2021-09-10 20.91 21.18 20.87 21.18 0.0M
2021-09-09 21.08 21.21 21.04 21.10 0.0M
2021-09-08 20.88 21.08 20.88 21.07 0.0M
2021-09-07 20.95 20.95 20.81 20.83 0.0M
2021-09-06 20.71 20.93 20.71 20.93 0.0M
2021-09-03 21.13 21.25 21.12 21.12 0.0M
2021-09-02 20.78 21.42 20.76 21.42 0.0M
2021-09-01 21.03 21.04 20.49 20.61 0.0M
2021-08-31 21.01 21.02 20.81 21.02 0.0M
2021-08-30 20.86 21.03 20.86 21.03 0.0M
2021-08-27 20.95 21.00 20.92 20.98 0.0M
2021-08-26 20.77 20.77 20.67 20.67 0.0M
2021-08-25 20.70 20.76 20.58 20.65 0.0M
2021-08-24 20.21 20.57 20.21 20.57 0.0M
2021-08-23 19.42 20.08 19.42 20.08 0.0M
2021-08-20 19.61 19.61 19.27 19.42 0.0M
2021-08-19 19.54 19.54 19.24 19.24 0.0M
2021-08-18 20.52 20.56 20.36 20.36 0.0M
2021-08-17 20.34 20.63 20.27 20.63 0.0M
2021-08-16 20.51 20.52 20.34 20.52 0.0M
2021-08-13 20.96 21.02 20.88 20.88 0.0M
2021-08-12 21.04 21.14 20.97 21.07 0.0M
2021-08-11 21.00 21.00 20.54 20.73 0.0M
2021-08-10 20.53 20.92 20.53 20.92 0.0M
2021-08-09 20.31 20.34 19.90 20.24 0.0M
2021-08-06 21.02 21.20 20.75 20.75 0.0M
2021-08-05 20.48 20.88 20.48 20.88 0.0M
2021-08-04 21.08 21.11 20.55 20.64 0.0M
2021-08-03 21.25 21.35 21.01 21.13 0.0M
2021-08-02 21.86 21.86 21.27 21.27 0.0M
2021-07-30 21.84 22.03 21.80 22.03 0.0M
2021-07-29 21.87 21.87 21.66 21.86 0.0M
2021-07-28 21.68 21.69 21.63 21.69 0.0M
2021-07-27 21.66 21.70 21.50 21.50 0.0M
2021-07-26 21.44 21.61 21.33 21.60 0.0M
2021-07-23 21.52 21.65 21.51 21.65 0.0M
2021-07-22 21.11 21.32 21.03 21.32 0.0M
2021-07-21 20.18 21.02 20.18 21.02 0.0M
2021-07-20 20.25 20.25 19.77 20.19 0.0M
2021-07-19 21.19 21.19 20.09 20.09 0.0M
2021-07-16 21.35 21.56 21.11 21.56 0.0M
2021-07-15 21.43 21.67 21.38 21.67 0.0M
2021-07-14 22.37 22.37 22.04 22.11 0.0M
2021-07-13 21.94 22.15 21.91 22.15 0.0M
2021-07-12 21.88 21.88 21.56 21.84 0.0M
2021-07-09 21.64 21.98 21.64 21.98 0.0M
2021-07-08 21.32 21.39 21.04 21.39 0.0M
2021-07-07 21.83 22.02 21.21 21.21 0.0M
2021-07-06 22.41 22.50 21.62 21.62 0.0M
2021-07-05 22.13 22.25 22.05 22.25 0.0M
2021-07-02 22.41 22.41 21.98 22.10 0.0M
2021-07-01 21.70 22.12 21.70 22.02 0.0M
2021-06-30 21.49 21.69 21.42 21.52 0.0M
2021-06-29 21.28 21.52 21.21 21.50 0.0M
2021-06-28 21.56 21.60 21.35 21.35 0.0M
2021-06-25 21.41 21.55 21.31 21.55 0.0M
2021-06-24 21.44 21.44 21.12 21.40 0.0M
2021-06-23 21.41 21.59 21.30 21.45 0.0M
2021-06-22 21.33 21.33 21.22 21.27 0.0M
2021-06-21 20.88 21.15 20.84 21.15 0.0M
2021-06-18 20.57 21.00 20.49 21.00 0.0M
2021-06-17 20.82 21.00 20.72 20.72 0.0M
2021-06-16 20.75 20.90 20.70 20.90 0.0M
2021-06-15 20.36 20.58 20.34 20.58 0.0M
2021-06-14 20.49 20.56 20.43 20.45 0.0M
2021-06-11 20.09 20.35 20.09 20.30 0.0M
2021-06-10 19.96 20.17 19.90 20.17 0.0M
2021-06-09 20.17 20.17 19.99 19.99 0.0M
2021-06-08 19.72 19.97 19.64 19.97 0.0M
2021-06-07 19.91 19.91 19.75 19.75 0.0M
2021-06-04 19.89 19.89 19.75 19.82 0.0M
2021-06-03 19.79 19.80 19.62 19.62 0.0M
2021-06-02 19.44 19.61 19.43 19.55 0.0M
2021-06-01 19.33 19.60 19.31 19.31 0.0M
2021-05-31 19.14 19.19 19.09 19.12 0.0M
2021-05-28 19.12 19.29 19.09 19.14 0.0M
2021-05-27 18.82 19.04 18.75 19.04 0.0M
2021-05-26 18.88 18.91 18.69 18.91 0.0M
2021-05-25 18.78 18.81 18.62 18.81 0.0M
2021-05-21 17.65 18.29 17.65 18.29 0.0M
2021-05-20 18.21 18.21 17.88 18.00 0.0M
2021-05-19 18.46 18.49 17.71 17.96 0.0M
2021-05-18 19.06 19.06 18.85 18.89 0.0M
2021-05-17 18.80 18.98 18.70 18.98 0.0M
2021-05-14 18.37 18.72 18.37 18.72 0.0M
2021-05-13 18.82 18.82 18.45 18.58 0.0M
2021-05-12 18.86 19.18 18.86 19.18 0.0M
2021-05-11 18.56 18.68 18.37 18.68 0.0M
2021-05-10 18.79 18.79 18.53 18.53 0.0M
2021-05-07 18.81 18.81 18.62 18.62 0.0M
2021-05-06 19.05 19.05 18.74 18.86 0.0M
2021-05-05 19.23 19.26 19.21 19.21 0.0M
2021-05-04 18.65 19.02 18.64 19.01 0.0M
2021-05-03 18.24 18.63 18.24 18.59 0.0M
2021-04-30 18.56 18.56 18.27 18.33 0.0M
2021-04-29 18.34 18.75 18.33 18.55 0.0M
2021-04-28 18.19 18.46 18.19 18.46 0.0M
2021-04-27 17.96 18.01 17.95 17.98 0.0M
2021-04-26 17.71 17.81 17.58 17.81 0.0M
2021-04-23 17.90 17.90 17.80 17.84 0.0M
2021-04-22 17.70 17.83 17.59 17.83 0.0M
2021-04-21 18.07 18.07 17.85 17.91 0.0M
2021-04-20 18.43 18.43 17.84 17.94 0.0M
2021-04-19 18.24 18.35 18.23 18.31 0.0M
2021-04-16 18.53 18.53 18.30 18.39 0.0M
2021-04-15 18.37 18.37 18.32 18.35 0.0M
2021-04-14 17.82 18.30 17.69 18.30 0.0M
2021-04-13 17.64 17.64 17.54 17.64 0.0M
2021-04-12 17.25 17.56 17.25 17.54 0.0M
2021-04-09 17.40 17.47 17.32 17.46 0.0M
2021-04-08 17.45 17.46 17.30 17.40 0.0M
2021-04-07 17.50 17.51 17.17 17.17 0.0M
2021-04-06 17.50 17.87 17.50 17.70 0.0M
2021-04-01 17.76 17.81 17.64 17.64 0.0M
2021-03-31 18.14 18.14 17.90 18.08 0.0M
2021-03-30 18.18 18.18 17.89 18.03 0.0M
2021-03-29 17.67 18.22 17.67 18.01 0.0M
2021-03-26 17.72 18.01 17.72 18.01 0.0M
2021-03-25 17.78 17.78 17.10 17.24 0.0M
2021-03-24 17.20 17.94 17.20 17.91 0.0M
2021-03-23 17.73 17.73 17.20 17.29 0.0M
2021-03-22 17.76 17.93 17.76 17.82 0.0M
2021-03-19 17.43 17.79 17.31 17.78 0.0M
2021-03-18 18.62 18.84 17.89 17.89 0.0M
2021-03-17 19.03 19.03 18.56 18.74 0.0M
2021-03-16 18.92 18.92 18.69 18.85 0.0M
2021-03-15 19.20 19.20 18.86 18.93 0.0M
2021-03-12 19.06 19.21 19.00 19.15 0.0M
2021-03-11 18.81 19.04 18.81 19.04 0.0M
2021-03-10 18.47 18.71 18.47 18.52 0.0M
2021-03-09 18.81 19.07 18.74 18.74 0.0M
2021-03-08 19.35 19.35 18.96 19.04 0.0M
2021-03-05 18.64 19.02 18.64 19.02 0.0M
2021-03-04 17.66 18.34 17.48 18.34 0.0M
2021-03-03 17.09 17.51 17.09 17.51 0.0M
2021-03-02 17.16 17.40 17.16 17.31 0.0M
2021-03-01 17.83 17.91 17.62 17.62 0.0M
2021-02-26 17.69 17.88 17.59 17.78 0.0M
2021-02-25 17.98 18.00 17.67 17.92 0.0M
2021-02-24 17.41 17.87 17.36 17.87 0.0M
2021-02-23 17.63 17.63 17.35 17.44 0.0M
2021-02-22 16.92 17.36 16.92 17.30 0.0M
2021-02-19 16.89 17.01 16.75 16.92 0.0M
2021-02-18 17.65 17.65 17.32 17.36 0.0M
2021-02-17 17.30 17.35 17.17 17.22 0.0M
2021-02-16 17.00 17.08 16.89 17.02 0.0M
2021-02-15 17.10 17.13 17.02 17.05 0.0M
2021-02-12 16.39 16.81 16.31 16.81 0.0M
2021-02-11 16.54 16.59 16.47 16.59 0.0M
2021-02-10 16.52 16.65 16.51 16.62 0.0M
2021-02-09 16.58 16.58 16.39 16.50 0.0M
2021-02-08 16.37 16.48 16.35 16.48 0.0M
2021-02-05 16.25 16.37 16.15 16.24 0.0M
2021-02-04 15.99 16.09 15.88 16.03 0.0M
2021-02-03 15.71 16.01 15.67 16.01 0.0M
2021-02-02 15.35 15.69 15.35 15.66 0.0M
2021-02-01 14.88 15.06 14.88 15.06 0.0M
2021-01-29 14.77 14.94 14.77 14.85 0.0M
2021-01-28 14.90 15.05 14.89 14.90 0.0M
2021-01-27 14.99 15.10 14.88 15.10 0.0M
2021-01-26 14.88 15.02 14.87 14.87 0.0M
2021-01-25 14.85 14.90 14.77 14.80 0.0M
2021-01-22 14.76 14.88 14.55 14.79 0.0M
2021-01-21 15.05 15.05 14.98 15.02 0.0M
2021-01-20 15.11 15.25 15.10 15.18 0.0M
2021-01-19 14.93 15.08 14.86 15.08 0.0M
2021-01-18 14.91 14.94 14.80 14.92 0.0M
2021-01-15 15.06 15.06 14.79 14.90 0.0M
2021-01-14 15.10 15.10 14.90 15.00 0.0M
2021-01-13 15.10 15.12 14.85 15.04 0.0M
2021-01-12 14.92 15.03 14.85 15.03 0.1M
2021-01-11 14.66 14.72 14.60 14.72 0.0M
2021-01-08 14.43 14.52 14.38 14.52 0.0M
2021-01-07 14.24 14.30 14.22 14.30 0.0M
2021-01-06 13.97 14.21 13.90 14.21 0.0M
2021-01-05 13.43 13.97 13.42 13.97 0.0M
2021-01-04 14.02 14.02 13.38 13.40 0.0M