Dutch TTF Natural Gas Futures - Okt. 2025 (TFAc1)

🏛️ Vereinigte Staaten →
32.70
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
2022-12-30 76.32 76.32 76.32 76.32 0.0M
2022-12-29 83.83 83.83 83.83 83.83 0.0M
2022-12-28 81.35 81.35 81.35 81.35 0.0M
2022-12-27 80.05 80.05 80.05 80.05 0.0M
2022-12-23 82.98 82.98 82.98 82.98 0.0M
2022-12-22 91.94 91.94 91.94 91.94 0.0M
2022-12-21 97.75 97.75 97.75 97.75 0.0M
2022-12-20 105.69 105.69 105.69 105.69 0.0M
2022-12-19 108.55 108.55 108.55 108.55 0.0M
2022-12-16 115.45 115.45 115.45 115.45 0.0M
2022-12-15 134.77 134.77 134.77 134.77 0.0M
2022-12-14 131.51 131.51 131.51 131.51 0.0M
2022-12-13 137.53 137.53 137.53 137.53 0.0M
2022-12-12 136.59 136.59 136.59 136.59 0.0M
2022-12-09 139.12 139.12 139.12 139.12 0.0M
2022-12-08 138.90 138.90 138.90 138.90 0.0M
2022-12-07 149.25 149.25 149.25 149.25 0.0M
2022-12-06 138.49 138.49 138.49 138.49 0.0M
2022-12-05 134.70 134.70 134.70 134.70 0.0M
2022-12-02 135.56 135.56 135.56 135.56 0.0M
2022-12-01 139.26 139.26 139.26 139.26 0.0M
2022-11-30 146.40 146.40 146.40 146.40 0.0M
2022-11-29 132.29 132.29 132.29 132.29 0.0M
2022-11-28 123.28 123.28 123.28 123.28 0.0M
2022-11-25 124.37 124.37 124.37 124.37 0.0M
2022-11-23 129.62 129.62 129.62 129.62 0.0M
2022-11-22 119.64 119.64 119.64 119.64 0.0M
2022-11-21 116.13 116.13 116.13 116.13 0.0M
2022-11-18 115.51 115.51 115.51 115.51 0.0M
2022-11-17 112.56 112.56 112.56 112.56 0.0M
2022-11-16 113.90 113.90 113.90 113.90 0.0M
2022-11-15 124.11 124.11 124.11 124.11 0.0M
2022-11-14 113.71 113.71 113.71 113.71 0.0M
2022-11-11 97.86 97.86 97.86 97.86 0.0M
2022-11-10 113.45 113.45 113.45 113.45 0.0M
2022-11-09 113.15 113.15 113.15 113.15 0.0M
2022-11-08 118.15 118.15 118.15 118.15 0.0M
2022-11-07 109.69 109.69 109.69 109.69 0.0M
2022-11-04 114.79 114.79 114.79 114.79 0.0M
2022-11-03 125.45 125.45 125.45 125.45 0.0M
2022-11-02 125.87 125.87 125.87 125.87 0.0M
2022-11-01 116.20 116.20 116.20 116.20 0.0M
2022-10-31 123.35 123.35 123.35 123.35 0.0M
2022-10-28 112.24 112.24 112.24 112.24 0.0M
2022-10-27 107.39 107.39 107.39 107.39 0.0M
2022-10-26 104.32 104.32 104.32 104.32 0.0M
2022-10-25 99.80 99.80 99.80 99.80 0.0M
2022-10-24 99.17 99.17 99.17 99.17 0.0M
2022-10-21 113.58 113.58 113.58 113.58 0.0M
2022-10-20 127.15 127.15 127.15 127.15 0.0M
2022-10-19 112.51 112.51 112.51 112.51 0.0M
2022-10-18 113.22 113.22 113.22 113.22 0.0M
2022-10-17 127.98 127.98 127.98 127.98 0.0M
2022-10-14 142.00 142.00 142.00 142.00 0.0M
2022-10-13 153.81 153.81 153.81 153.81 0.0M
2022-10-12 160.19 160.19 160.19 160.19 0.0M
2022-10-11 156.78 156.78 156.78 156.78 0.0M
2022-10-10 154.12 154.12 154.12 154.12 0.0M
2022-10-07 156.21 156.21 156.21 156.21 0.0M
2022-10-06 175.71 175.71 175.71 175.71 0.0M
2022-10-05 173.70 173.70 173.70 173.70 0.0M
2022-10-04 161.95 161.95 161.95 161.95 0.0M
2022-10-03 169.91 169.91 169.91 169.91 0.0M
2022-09-30 188.80 188.80 188.80 188.80 0.0M
2022-09-29 187.67 187.67 187.67 187.67 0.0M
2022-09-28 207.19 207.19 207.19 207.19 0.0M
2022-09-27 186.10 186.10 186.10 186.10 0.0M
2022-09-26 173.84 173.84 173.84 173.84 0.0M
2022-09-23 185.50 185.50 185.50 185.50 0.0M
2022-09-22 187.47 187.47 187.47 187.47 0.0M
2022-09-21 189.78 189.78 189.78 189.78 0.0M
2022-09-20 194.26 194.26 194.26 194.26 0.0M
2022-09-19 182.26 182.26 182.26 182.26 0.0M
2022-09-16 187.80 187.80 187.80 187.80 0.0M
2022-09-15 214.29 214.29 214.29 214.29 0.0M
2022-09-14 217.88 217.88 217.88 217.88 0.0M
2022-09-13 198.61 198.61 198.61 198.61 0.0M
2022-09-12 190.59 190.59 190.59 190.59 0.0M
2022-09-09 207.09 207.09 207.09 207.09 0.0M
2022-09-08 220.54 220.54 220.54 220.54 0.0M
2022-09-07 213.89 213.89 213.89 213.89 0.0M
2022-09-06 239.84 239.84 239.84 239.84 0.0M
2022-09-02 214.67 214.67 214.67 214.67 0.0M
2022-09-01 243.01 243.01 243.01 243.01 0.0M
2022-08-31 239.91 239.91 239.91 239.91 0.0M
2022-08-30 252.94 252.94 252.94 252.94 0.0M
2022-08-29 272.61 272.61 272.61 272.61 0.0M
2022-08-26 339.20 339.20 339.20 339.20 0.0M
2022-08-25 321.42 321.42 321.42 321.42 0.0M
2022-08-24 292.15 292.15 292.15 292.15 0.0M
2022-08-23 269.05 269.05 269.05 269.05 0.0M
2022-08-22 276.75 276.75 276.75 276.75 0.0M
2022-08-19 244.55 244.55 244.55 244.55 0.0M
2022-08-18 241.01 241.01 241.01 241.01 0.0M
2022-08-17 225.84 225.84 225.84 225.84 0.0M
2022-08-16 225.92 225.92 225.92 225.92 0.0M
2022-08-15 220.11 220.11 220.11 220.11 0.0M
2022-08-12 206.11 206.11 206.11 206.11 0.0M
2022-08-11 208.11 208.11 208.11 208.11 0.0M
2022-08-10 205.37 205.37 205.37 205.37 0.0M
2022-08-09 192.19 192.19 192.19 192.19 0.0M
2022-08-08 193.06 193.06 193.06 193.06 0.0M
2022-08-05 196.32 196.32 196.32 196.32 0.0M
2022-08-04 199.25 199.25 199.25 199.25 0.0M
2022-08-03 199.20 199.20 199.20 199.20 0.0M
2022-08-02 205.18 205.18 205.18 205.18 0.0M
2022-08-01 200.80 200.80 200.80 200.80 0.0M
2022-07-29 190.92 190.92 190.92 190.92 0.0M
2022-07-28 198.93 198.93 198.93 198.93 0.0M
2022-07-27 205.23 205.23 205.23 205.23 0.0M
2022-07-26 199.92 199.92 199.92 199.92 0.0M
2022-07-25 176.62 176.62 176.62 176.62 0.0M
2022-07-22 159.87 159.87 159.87 159.87 0.0M
2022-07-21 155.60 155.60 155.60 155.60 0.0M
2022-07-20 155.04 155.04 155.04 155.04 0.0M
2022-07-19 154.46 154.46 154.46 154.46 0.0M
2022-07-18 157.26 157.26 157.26 157.26 0.0M
2022-07-15 159.57 159.57 159.57 159.57 0.0M
2022-07-14 175.04 175.04 175.04 175.04 0.0M
2022-07-13 180.51 180.51 180.51 180.51 0.0M
2022-07-12 172.61 172.61 172.61 172.61 0.0M
2022-07-11 164.52 164.52 164.52 164.52 0.0M
2022-07-08 175.21 175.21 175.21 175.21 0.0M
2022-07-07 183.19 183.19 183.19 183.19 0.0M
2022-07-06 171.00 171.00 171.00 171.00 0.0M
2022-07-05 165.08 165.08 165.08 165.08 0.0M
2022-07-01 147.79 147.79 147.79 147.79 0.0M
2022-06-30 144.52 144.52 144.52 144.52 0.0M
2022-06-29 139.59 139.59 139.59 139.59 0.0M
2022-06-28 129.18 129.18 129.18 129.18 0.0M
2022-06-27 129.46 129.46 129.46 129.46 0.0M
2022-06-24 128.51 128.51 128.51 128.51 0.0M
2022-06-23 133.35 133.35 133.35 133.35 0.0M
2022-06-22 127.17 127.17 127.17 127.17 0.0M
2022-06-21 125.56 125.56 125.56 125.56 0.0M
2022-06-17 117.74 117.74 117.74 117.74 0.0M
2022-06-16 124.37 124.37 124.37 124.37 0.0M
2022-06-15 120.33 120.33 120.33 120.33 0.0M
2022-06-14 97.04 97.04 97.04 97.04 0.0M
2022-06-13 83.40 83.40 83.40 83.40 0.0M
2022-06-10 82.47 82.47 82.47 82.47 0.0M
2022-06-09 84.88 84.88 84.88 84.88 0.0M
2022-06-08 79.41 79.41 79.41 79.41 0.0M
2022-06-07 80.41 81.02 80.41 79.61 0.0M
2022-06-06 83.01 83.01 83.01 82.56 0.0M
2022-06-03 83.10 83.10 83.10 83.10 0.0M
2022-06-02 83.95 83.95 83.95 83.95 0.0M
2022-06-01 85.55 85.55 85.55 85.55 0.0M
2022-05-31 94.01 94.01 94.01 94.01 0.0M
2022-05-27 86.25 86.25 86.25 86.88 0.0M
2022-05-26 85.97 85.97 85.97 85.97 0.0M
2022-05-25 85.63 86.13 84.84 88.08 0.0M
2022-05-24 86.88 86.88 86.88 84.51 0.0M
2022-05-23 85.22 85.22 85.22 83.29 0.0M
2022-05-20 87.90 87.90 87.90 87.90 0.0M
2022-05-19 91.03 91.03 91.03 91.03 0.0M
2022-05-18 96.48 96.48 96.48 94.54 0.0M
2022-05-17 94.18 94.18 94.18 94.18 0.0M
2022-05-16 92.86 92.86 92.86 92.86 0.0M
2022-05-13 96.88 96.88 96.88 96.88 0.0M
2022-05-12 106.70 106.70 106.70 106.70 0.0M
2022-05-11 94.01 94.01 94.01 94.01 0.0M
2022-05-10 98.80 98.80 98.80 98.80 0.0M
2022-05-09 96.32 96.32 95.00 93.79 0.0M
2022-05-06 101.71 101.71 101.71 101.71 0.0M
2022-05-05 106.51 106.51 106.51 106.51 0.0M
2022-05-04 103.82 103.82 103.82 103.82 0.0M
2022-05-03 99.43 99.43 99.43 99.43 0.0M
2022-05-02 97.05 97.05 97.05 97.05 0.0M
2022-04-29 99.45 99.45 99.45 99.45 0.0M
2022-04-28 100.14 100.14 100.14 100.14 0.0M
2022-04-27 107.43 107.43 107.43 107.43 0.0M
2022-04-26 103.21 103.21 103.21 103.21 0.0M
2022-04-25 92.84 92.84 92.84 92.84 0.0M
2022-04-22 94.88 94.88 94.88 94.88 0.0M
2022-04-21 100.06 100.06 100.06 100.06 0.0M
2022-04-20 96.75 96.75 96.75 94.23 0.0M
2022-04-19 93.77 93.77 93.77 93.77 0.0M
2022-04-18 95.62 95.62 95.62 95.62 0.0M
2022-04-14 95.62 95.62 95.62 95.62 0.0M
2022-04-13 105.33 105.33 105.33 105.33 0.0M
2022-04-12 103.75 103.75 103.75 102.22 0.0M
2022-04-11 100.14 100.14 100.14 100.14 0.0M
2022-04-08 103.88 103.88 103.88 103.88 0.0M
2022-04-07 104.57 104.57 104.57 104.57 0.0M
2022-04-06 106.79 106.79 106.79 106.79 0.0M
2022-04-05 108.14 108.14 108.14 108.57 0.0M
2022-04-04 109.53 109.53 109.53 109.53 0.0M
2022-04-01 114.75 114.75 114.75 112.15 0.0M
2022-03-31 125.91 125.91 125.91 125.91 0.0M
2022-03-30 118.97 118.97 118.97 118.97 0.0M
2022-03-29 108.38 108.38 108.38 108.38 0.0M