WisdomTree Brent Crude Oil

BRNT
🏛️ Deutschland →
44.75
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
2025-09-26 44.03 44.75 43.93 44.75 0.0M
2025-09-25 43.55 43.93 43.33 43.93 0.0M
2025-09-24 42.63 43.45 42.59 43.45 0.0M
2025-09-23 41.72 42.87 41.72 42.75 0.0M
2025-09-22 42.51 42.51 41.70 42.01 0.0M
2025-09-19 42.71 42.71 42.22 42.22 0.0M
2025-09-18 42.83 43.18 42.61 42.69 0.0M
2025-09-17 43.03 43.04 42.76 42.87 0.0M
2025-09-16 42.69 43.10 42.44 43.10 0.0M
2025-09-15 42.76 42.82 42.55 42.74 0.0M
2025-09-12 41.88 43.35 41.88 43.02 0.0M
2025-09-11 43.07 43.07 42.18 42.25 0.0M
2025-09-10 42.84 43.00 42.60 42.88 0.0M
2025-09-09 42.27 42.75 42.21 42.55 0.0M
2025-09-08 42.51 42.69 41.88 42.18 0.0M
2025-09-05 42.69 42.73 41.45 41.48 0.0M
2025-09-04 42.78 43.09 42.60 43.04 0.0M
2025-09-03 44.27 44.27 43.14 43.19 0.0M
2025-09-02 43.82 44.57 43.78 44.16 0.0M
2025-09-01 43.03 43.56 43.03 43.56 0.0M
2025-08-29 43.21 43.42 43.03 43.03 0.0M
2025-08-28 42.92 43.11 42.70 42.88 0.0M
2025-08-27 42.81 43.19 42.72 43.06 0.0M
2025-08-26 43.54 43.56 42.79 42.84 0.0M
2025-08-25 42.82 43.66 42.82 43.66 0.0M
2025-08-22 43.22 43.33 42.71 42.72 0.0M
2025-08-21 42.85 42.91 42.59 42.80 0.0M
2025-08-20 42.15 42.36 42.11 42.36 0.0M
2025-08-19 41.87 41.97 41.61 41.93 0.0M
2025-08-18 41.76 41.93 41.46 41.83 0.0M
2025-08-15 42.08 42.08 41.67 41.88 0.0M
2025-08-14 41.80 42.36 41.64 42.36 0.0M
2025-08-13 41.83 41.83 41.21 41.24 0.0M
2025-08-12 42.57 42.68 42.00 42.02 0.0M
2025-08-11 41.74 42.50 41.74 42.46 0.0M
2025-08-08 41.82 42.54 41.56 42.20 0.0M
2025-08-07 42.57 42.78 42.19 42.24 0.0M
2025-08-06 43.50 43.78 43.20 43.24 0.0M
2025-08-05 43.75 43.84 43.26 43.30 0.0M
2025-08-04 44.31 44.38 43.29 44.05 0.0M
2025-08-01 46.12 46.30 44.21 44.29 0.0M
2025-07-31 46.41 46.57 45.80 45.80 0.0M
2025-07-30 45.68 46.31 45.29 46.31 0.0M
2025-07-29 44.31 44.86 44.22 44.86 0.0M
2025-07-28 42.91 44.00 42.75 43.86 0.0M
2025-07-25 43.20 43.25 42.69 42.71 0.0M
2025-07-24 42.92 43.14 42.74 42.94 0.0M
2025-07-23 42.68 42.71 42.41 42.55 0.0M
2025-07-22 42.94 42.96 42.48 42.55 0.0M
2025-07-21 43.25 43.37 42.80 42.91 0.0M
2025-07-18 43.66 43.80 43.31 43.34 0.0M
2025-07-17 42.98 43.28 42.82 43.23 0.0M
2025-07-16 43.02 43.02 42.31 42.31 0.0M
2025-07-15 42.81 43.24 42.71 43.24 0.0M
2025-07-14 43.60 44.06 42.95 43.04 0.0M
2025-07-11 42.67 43.49 42.49 43.45 0.0M
2025-07-10 43.21 43.44 42.51 42.65 0.0M
2025-07-09 43.18 43.53 42.96 43.37 0.0M
2025-07-08 42.62 43.22 42.52 43.19 0.0M
2025-07-07 41.85 42.65 41.81 42.59 0.0M
2025-07-04 42.01 42.01 41.66 41.84 0.0M
2025-07-03 41.98 42.52 41.80 42.16 0.0M
2025-07-02 41.08 41.80 41.04 41.44 0.0M
2025-07-01 41.04 41.21 40.69 41.02 0.0M
2025-06-30 40.98 41.35 40.78 40.78 0.0M
2025-06-27 41.42 41.44 41.00 41.00 0.0M
2025-06-26 41.33 41.78 40.79 41.67 0.0M
2025-06-25 41.86 41.90 41.20 41.62 0.0M
2025-06-24 42.17 42.87 41.37 41.68 0.1M
2025-06-23 47.91 48.17 46.78 46.93 0.1M
2025-06-20 47.11 47.42 46.40 47.00 0.0M
2025-06-19 47.74 48.55 47.30 48.39 0.0M
2025-06-18 46.81 47.50 45.90 46.28 0.0M
2025-06-17 44.79 46.37 44.79 46.01 0.0M
2025-06-16 45.75 45.75 43.24 43.92 0.1M
2025-06-13 44.72 46.30 44.59 44.88 0.0M
2025-06-12 42.83 42.90 42.14 42.81 0.0M
2025-06-11 41.71 42.39 41.60 42.34 0.0M
2025-06-10 41.99 42.37 41.85 42.37 0.0M
2025-06-09 41.34 41.84 41.32 41.75 0.0M
2025-06-06 40.66 41.57 40.59 41.56 0.0M
2025-06-05 40.64 41.05 40.59 40.86 0.0M
2025-06-04 40.99 41.25 40.36 40.44 0.0M
2025-06-03 40.37 41.19 40.34 41.19 0.0M
2025-06-02 40.12 40.88 39.94 40.22 0.0M
2025-05-30 39.68 40.25 39.16 39.16 0.0M
2025-05-29 41.32 41.32 39.71 39.72 0.0M
2025-05-28 40.30 40.82 40.21 40.82 0.0M
2025-05-27 40.22 40.41 39.77 39.77 0.0M
2025-05-26 40.28 40.28 40.12 40.26 0.0M
2025-05-23 40.06 40.56 39.73 40.43 0.0M
2025-05-22 40.07 40.44 39.90 40.32 0.0M
2025-05-21 41.25 41.45 40.66 40.68 0.0M
2025-05-20 41.08 41.14 40.78 40.87 0.0M
2025-05-19 40.94 41.09 40.49 40.99 0.0M
2025-05-16 40.75 41.38 40.75 41.38 0.0M
2025-05-15 40.59 41.00 40.39 40.84 0.0M
2025-05-14 42.05 42.07 41.52 41.78 0.0M
2025-05-13 41.51 42.23 41.39 42.03 0.0M
2025-05-12 41.95 42.33 41.57 41.71 0.0M
2025-05-09 40.01 40.47 39.79 40.13 0.0M
2025-05-08 38.60 39.48 38.60 39.48 0.0M
2025-05-07 39.31 39.44 38.42 38.48 0.0M
2025-05-06 38.58 39.17 38.45 39.15 0.0M
2025-05-05 37.47 37.96 37.37 37.49 0.0M
2025-05-02 39.05 39.06 37.95 38.30 0.0M
2025-04-30 38.93 39.29 38.77 39.29 0.0M
2025-04-29 39.95 40.05 39.40 39.52 0.0M
2025-04-28 41.22 41.27 40.18 40.18 0.0M
2025-04-25 41.26 41.26 40.41 40.92 0.0M
2025-04-24 40.99 41.10 40.69 40.73 0.0M
2025-04-23 42.01 42.01 40.35 40.41 0.0M
2025-04-22 40.73 41.11 40.63 41.10 0.0M
2025-04-17 40.77 41.47 40.72 41.47 0.0M
2025-04-16 39.55 40.54 39.50 40.54 0.0M
2025-04-15 40.44 40.44 39.92 39.93 0.0M
2025-04-14 39.62 40.49 39.62 39.97 0.0M
2025-04-11 39.67 39.67 38.66 39.33 0.0M
2025-04-10 41.28 41.29 39.31 39.72 0.0M
2025-04-09 39.05 39.11 37.30 38.35 0.0M
2025-04-08 41.66 41.82 41.06 41.20 0.0M
2025-04-07 40.00 42.14 39.91 41.46 0.0M
2025-04-04 43.74 43.74 40.84 41.80 0.0M
2025-04-03 46.33 46.47 43.81 44.22 0.0M
2025-04-02 48.19 48.27 47.98 48.09 0.0M
2025-04-01 48.56 48.73 48.25 48.47 0.0M
2025-03-31 46.94 48.25 46.94 48.25 0.0M
2025-03-28 47.42 47.73 46.88 46.92 0.0M
2025-03-27 47.47 47.58 47.22 47.46 0.0M
2025-03-26 47.17 47.77 47.17 47.59 0.0M
2025-03-25 47.27 47.27 46.71 46.83 0.0M
2025-03-24 46.46 47.06 46.46 47.06 0.0M
2025-03-21 46.35 46.45 46.01 46.40 0.0M
2025-03-20 45.70 46.28 45.58 46.18 0.0M
2025-03-19 44.95 45.53 44.87 45.44 0.0M
2025-03-18 45.67 46.02 45.07 45.07 0.0M
2025-03-17 45.61 45.61 45.18 45.26 0.0M
2025-03-14 45.28 45.33 44.75 45.06 0.0M
2025-03-13 45.50 45.50 45.02 45.02 0.0M
2025-03-12 44.60 45.30 44.49 45.30 0.0M
2025-03-11 44.46 44.81 44.44 44.63 0.0M
2025-03-10 45.33 45.43 44.71 44.72 0.0M
2025-03-07 45.08 45.77 44.99 45.40 0.0M
2025-03-06 44.97 45.00 44.34 44.34 0.0M
2025-03-05 46.32 46.32 44.27 44.27 0.0M
2025-03-04 46.95 46.95 46.26 46.53 0.0M
2025-03-03 48.84 48.84 48.13 48.24 0.0M
2025-02-28 48.60 48.83 48.60 48.62 0.0M
2025-02-27 47.76 49.13 47.76 48.95 0.0M
2025-02-26 48.19 48.19 47.80 47.90 0.0M
2025-02-25 49.44 49.44 47.97 47.97 0.0M
2025-02-24 49.04 49.42 49.04 49.42 0.0M
2025-02-21 50.18 50.23 49.62 49.62 0.0M
2025-02-20 50.55 50.73 50.55 50.69 0.0M
2025-02-19 50.43 50.86 50.43 50.78 0.0M
2025-02-18 49.92 50.07 49.78 50.03 0.0M
2025-02-17 49.50 49.57 49.30 49.57 0.0M
2025-02-14 49.84 49.95 49.27 49.28 0.0M
2025-02-13 49.50 49.80 49.33 49.80 0.0M
2025-02-12 50.99 51.15 50.56 50.67 0.0M
2025-02-11 51.28 51.49 51.26 51.29 0.0M
2025-02-10 50.35 50.83 50.27 50.83 0.0M
2025-02-07 49.78 49.85 49.68 49.82 0.0M
2025-02-06 49.68 49.92 49.57 49.69 0.0M
2025-02-05 50.30 50.30 49.46 49.47 0.0M
2025-02-04 50.15 50.81 49.46 50.57 0.0M
2025-02-03 51.53 51.55 50.15 50.35 0.0M
2025-01-31 50.14 50.31 50.02 50.23 0.0M
2025-01-30 49.77 50.28 49.66 50.19 0.0M
2025-01-29 50.38 50.38 50.09 50.19 0.0M
2025-01-28 50.49 50.59 50.16 50.16 0.0M
2025-01-27 50.58 50.79 49.82 49.88 0.0M
2025-01-24 51.01 51.15 50.68 50.68 0.0M
2025-01-23 51.54 52.03 51.21 51.21 0.0M
2025-01-22 51.54 51.73 51.49 51.58 0.0M
2025-01-21 52.06 52.15 51.41 51.78 0.0M
2025-01-20 52.66 52.82 51.74 52.01 0.0M
2025-01-17 53.33 53.33 52.69 52.84 0.0M
2025-01-16 53.41 53.47 52.56 52.61 0.0M
2025-01-15 52.64 53.41 52.41 53.41 0.0M
2025-01-14 52.78 53.11 52.51 52.51 0.0M
2025-01-13 53.39 53.77 53.10 53.57 0.0M
2025-01-10 51.08 53.16 51.04 52.12 0.0M
2025-01-09 50.14 50.80 50.06 50.74 0.0M
2025-01-08 50.86 51.13 50.13 50.20 0.0M
2025-01-07 49.59 50.43 49.57 50.15 0.0M
2025-01-06 49.98 50.45 49.88 49.96 0.0M
2025-01-03 50.00 50.34 49.75 50.32 0.0M
2025-01-02 49.01 50.55 48.86 50.49 0.0M