Dutch TTF Natural Gas c2

🏛️ Vereinigte Staaten →
33.14
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
2023-12-29 32.75 32.75 32.75 32.42 0.0M
2023-12-28 34.57 34.57 33.12 33.64 0.0M
2023-12-27 36.10 37.67 35.72 36.02 0.0M
2023-12-26 34.56 34.56 34.56 34.56 0.0M
2023-12-22 34.57 35.12 34.02 34.56 0.0M
2023-12-21 35.28 36.58 34.21 34.44 0.0M
2023-12-20 33.74 34.92 33.38 33.84 0.0M
2023-12-19 33.14 33.76 32.80 32.93 0.0M
2023-12-18 34.74 37.60 34.74 35.75 0.0M
2023-12-15 34.76 34.76 33.50 33.55 0.0M
2023-12-14 35.55 36.02 35.06 35.19 0.0M
2023-12-13 35.53 36.61 35.53 36.24 0.0M
2023-12-12 35.51 35.63 35.04 35.22 0.0M
2023-12-11 36.52 37.09 36.52 36.59 0.0M
2023-12-08 39.67 39.67 39.12 39.06 0.0M
2023-12-07 41.00 41.00 40.26 40.43 0.0M
2023-12-06 40.03 40.24 39.42 39.83 0.0M
2023-12-05 39.46 39.92 38.41 38.67 0.0M
2023-12-04 42.09 42.28 40.72 40.69 0.0M
2023-12-01 42.75 44.46 42.75 43.93 0.0M
2023-11-30 40.98 43.45 40.98 42.58 0.0M
2023-11-29 42.83 44.08 40.55 41.31 0.0M
2023-11-28 45.39 45.70 42.91 43.72 0.0M
2023-11-27 46.80 46.80 44.51 44.95 0.0M
2023-11-24 46.32 48.10 45.76 47.49 0.0M
2023-11-23 46.32 47.68 45.76 47.52 0.0M
2023-11-22 45.26 46.02 44.25 45.55 0.0M
2023-11-21 46.78 46.78 44.34 45.14 0.0M
2023-11-20 48.33 48.33 46.46 47.01 0.0M
2023-11-17 48.00 48.17 46.31 46.42 0.0M
2023-11-16 47.95 48.99 46.95 47.29 0.0M
2023-11-15 49.57 50.50 47.98 48.52 0.0M
2023-11-14 47.88 49.31 47.58 49.10 0.0M
2023-11-13 47.46 48.54 46.40 49.33 0.0M
2023-11-10 48.23 48.48 47.40 48.24 0.0M
2023-11-09 47.16 50.13 47.16 49.67 0.0M
2023-11-08 47.89 47.89 46.57 47.29 0.0M
2023-11-07 47.73 48.38 47.00 47.69 0.0M
2023-11-06 47.74 48.36 46.70 46.60 0.0M
2023-11-03 50.66 52.07 48.89 49.93 0.0M
2023-11-02 49.68 50.53 48.20 50.32 0.0M
2023-11-01 48.56 50.10 48.56 49.72 0.0M
2023-10-31 52.87 53.00 49.53 49.82 0.0M
2023-10-30 54.75 56.75 52.04 53.04 0.0M
2023-10-27 53.61 54.28 52.31 53.03 0.0M
2023-10-26 53.48 54.05 52.18 53.26 0.0M
2023-10-25 53.25 53.91 52.00 52.47 0.0M
2023-10-24 55.54 56.50 52.05 52.76 0.0M
2023-10-23 53.28 56.26 53.27 55.66 0.0M
2023-10-20 56.08 56.42 53.91 55.48 0.0M
2023-10-19 53.43 55.03 51.60 54.72 0.0M
2023-10-18 51.88 55.47 51.87 54.97 0.0M
2023-10-17 51.64 52.75 51.13 52.81 0.0M
2023-10-16 55.65 56.17 52.08 52.29 0.0M
2023-10-13 54.55 57.64 53.85 56.32 0.0M
2023-10-12 48.33 55.25 48.33 55.04 0.0M
2023-10-11 50.78 51.78 49.08 49.05 0.0M
2023-10-10 49.01 52.36 48.91 52.22 0.0M
2023-10-09 44.89 47.86 44.81 47.55 0.0M
2023-10-06 41.20 43.01 41.20 42.94 0.0M
2023-10-05 42.40 42.70 41.40 41.54 0.0M
2023-10-04 42.50 43.12 42.22 43.15 0.0M
2023-10-03 42.64 42.64 41.47 41.88 0.0M
2023-10-02 45.60 45.60 43.60 43.95 0.0M
2023-09-29 45.42 45.75 45.08 45.50 0.0M
2023-09-28 43.99 44.93 42.93 43.09 0.0M
2023-09-27 42.95 43.76 42.60 43.32 0.0M
2023-09-26 46.52 46.52 43.02 43.92 0.0M
2023-09-25 47.67 48.10 46.02 47.48 0.0M
2023-09-22 43.25 46.14 43.25 44.29 0.0M
2023-09-21 41.92 44.22 41.75 44.06 0.0M
2023-09-20 44.42 44.42 42.59 43.19 0.0M
2023-09-19 42.58 44.51 42.54 44.01 0.0M
2023-09-18 43.36 44.39 42.67 43.17 0.0M
2023-09-15 44.68 45.49 44.23 45.01 0.0M
2023-09-14 46.90 47.22 44.36 44.62 0.0M
2023-09-13 45.08 47.24 45.08 45.90 0.0M
2023-09-12 44.09 44.65 43.88 44.11 0.0M
2023-09-11 45.89 45.89 45.09 44.90 0.0M
2023-09-08 44.81 45.42 43.80 44.27 0.0M
2023-09-07 42.20 43.32 41.73 43.11 0.0M
2023-09-06 44.00 44.78 42.24 42.34 0.0M
2023-09-05 46.26 46.26 43.10 45.15 0.0M
2023-09-04 46.26 46.26 44.03 44.24 0.0M
2023-09-01 46.40 47.06 45.04 45.73 0.0M
2023-08-31 47.88 47.88 45.33 45.53 0.0M
2023-08-30 37.00 39.50 36.82 39.38 0.0M
2023-08-29 41.17 41.17 37.71 38.06 0.0M
2023-08-28 38.57 41.85 37.95 41.53 0.0M
2023-08-25 36.05 38.60 36.05 37.82 0.0M
2023-08-24 37.56 37.80 35.38 35.50 0.0M
2023-08-23 46.07 46.31 41.55 41.71 0.0M
2023-08-22 44.40 49.10 44.40 47.22 0.0M
2023-08-21 44.60 45.96 44.55 45.80 0.0M
2023-08-18 42.14 43.25 41.73 42.11 0.0M
2023-08-17 43.37 44.68 42.15 42.27 0.0M
2023-08-16 43.49 44.00 42.25 42.90 0.0M
2023-08-15 41.32 45.08 41.22 43.79 0.0M
2023-08-14 39.30 40.25 38.32 38.96 0.0M
2023-08-11 39.62 39.62 39.60 39.20 0.0M
2023-08-10 40.30 42.61 39.91 40.34 0.0M
2023-08-09 38.23 45.83 38.23 42.99 0.0M
2023-08-08 34.47 35.48 34.47 34.92 0.0M
2023-08-07 33.90 35.17 33.70 34.49 0.0M
2023-08-04 33.05 34.17 33.05 33.30 0.0M
2023-08-03 34.37 35.58 34.03 34.71 0.0M
2023-08-02 33.29 33.78 33.09 33.63 0.0M
2023-08-01 33.38 33.68 32.36 32.45 0.0M
2023-07-31 32.58 33.48 31.80 33.19 0.0M
2023-07-28 28.11 28.11 26.60 26.88 0.0M
2023-07-27 29.72 30.45 29.30 29.34 0.0M
2023-07-26 34.97 35.10 30.14 30.35 0.0M
2023-07-25 31.00 34.09 31.00 33.75 0.0M
2023-07-24 30.34 31.75 29.60 31.69 0.0M
2023-07-21 30.31 31.34 30.31 29.55 0.0M
2023-07-20 28.65 30.31 28.57 29.47 0.0M
2023-07-19 28.68 30.14 27.60 28.84 0.0M
2023-07-18 27.87 29.56 27.13 29.01 0.0M
2023-07-17 26.54 27.49 26.54 26.98 0.0M
2023-07-14 29.15 30.25 27.84 27.89 0.0M
2023-07-13 28.48 28.78 28.10 28.35 0.0M
2023-07-12 29.91 29.91 28.22 28.25 0.0M
2023-07-11 31.20 31.20 30.76 30.89 0.0M
2023-07-10 31.95 31.95 31.95 32.13 0.0M
2023-07-07 34.62 35.11 34.62 35.36 0.0M
2023-07-06 34.10 34.64 33.93 34.08 0.0M
2023-07-05 35.29 37.06 35.01 35.76 0.0M
2023-07-03 39.24 39.24 35.28 35.23 0.0M
2023-06-30 36.54 36.70 36.54 38.40 0.0M
2023-06-29 32.59 33.30 32.59 35.34 0.0M
2023-06-28 34.40 35.20 33.56 34.32 0.0M
2023-06-27 33.23 35.42 32.23 34.78 0.0M
2023-06-26 35.04 35.04 32.19 32.46 0.0M
2023-06-23 32.93 33.78 32.67 32.90 0.0M
2023-06-22 37.00 37.10 34.10 34.34 0.0M
2023-06-21 37.71 39.40 37.05 37.06 0.0M
2023-06-20 35.27 37.73 35.27 39.11 0.0M
2023-06-16 35.69 35.95 32.84 35.41 0.0M
2023-06-15 41.45 41.45 41.45 41.45 0.0M
2023-06-14 38.68 38.68 38.68 38.68 0.0M
2023-06-13 36.64 36.64 36.64 36.64 0.0M
2023-06-12 31.98 31.98 31.98 31.98 0.0M
2023-06-09 30.87 33.80 30.87 32.83 0.0M
2023-06-08 27.92 27.92 27.92 27.92 0.0M
2023-06-07 26.36 28.02 26.36 27.23 0.0M
2023-06-06 26.62 26.62 26.62 25.96 0.0M
2023-06-05 29.51 29.51 29.51 29.51 0.0M
2023-06-02 24.70 24.70 24.70 25.20 0.0M
2023-06-01 25.95 25.95 24.94 24.64 0.0M
2023-05-31 28.23 28.23 28.23 28.23 0.0M
2023-05-30 25.63 25.63 24.40 25.24 0.0M
2023-05-26 26.05 26.05 24.38 25.03 0.0M
2023-05-25 27.55 27.55 25.65 25.95 0.0M
2023-05-24 29.25 29.25 29.25 28.36 0.0M
2023-05-23 29.73 29.73 29.73 29.73 0.0M
2023-05-22 30.23 30.23 30.23 30.23 0.0M
2023-05-19 30.59 30.59 30.59 30.59 0.0M
2023-05-18 30.43 30.43 30.43 30.23 0.0M
2023-05-17 32.41 32.41 32.41 32.41 0.0M
2023-05-16 33.05 33.10 32.26 32.25 0.0M
2023-05-15 33.20 33.20 33.18 32.72 0.0M
2023-05-12 33.23 33.23 33.23 33.23 0.0M
2023-05-11 35.40 35.40 35.40 35.40 0.0M
2023-05-10 36.34 36.34 35.62 35.44 0.0M
2023-05-09 36.71 36.71 36.71 36.45 0.0M
2023-05-08 37.31 37.31 37.31 37.31 0.0M
2023-05-05 36.40 36.98 36.40 37.02 0.0M
2023-05-04 36.71 36.71 36.09 36.05 0.0M
2023-05-03 36.95 36.95 36.95 37.12 0.0M
2023-05-02 38.32 38.34 38.28 37.89 0.0M
2023-05-01 39.34 39.34 39.34 39.34 0.0M
2023-04-28 38.93 38.93 38.93 38.93 0.0M
2023-04-27 38.43 38.43 38.43 39.20 0.0M
2023-04-26 38.39 38.39 38.39 38.63 0.0M
2023-04-25 40.01 40.01 40.01 40.01 0.0M
2023-04-24 39.98 39.98 39.98 39.98 0.0M
2023-04-21 40.35 40.35 40.35 40.35 0.0M
2023-04-20 41.15 41.15 41.15 40.75 0.0M
2023-04-19 41.83 41.83 40.02 40.49 0.0M
2023-04-18 42.23 43.18 42.23 42.97 0.0M
2023-04-17 42.12 42.12 41.36 41.43 0.0M
2023-04-14 42.17 42.17 41.50 41.49 0.0M
2023-04-13 42.44 42.44 42.44 42.44 0.0M
2023-04-12 43.32 43.32 43.32 43.32 0.0M
2023-04-11 44.13 44.13 44.13 44.13 0.0M
2023-04-10 43.43 43.43 43.43 43.43 0.0M
2023-04-06 43.43 43.43 43.43 43.43 0.0M
2023-04-05 44.85 44.85 44.85 44.97 0.0M
2023-04-04 48.39 48.39 47.26 47.02 0.0M
2023-04-03 51.79 51.79 51.79 51.79 0.0M
2023-03-31 48.19 48.19 48.19 48.19 0.0M
2023-03-30 42.85 42.85 42.85 43.58 0.0M
2023-03-29 42.85 42.85 42.75 42.68 0.0M
2023-03-28 41.50 41.50 41.40 42.91 0.0M
2023-03-27 42.69 42.69 42.69 42.69 0.0M
2023-03-24 41.80 41.80 41.80 41.50 0.0M
2023-03-23 43.56 43.56 43.56 43.52 0.0M
2023-03-22 41.03 41.03 40.37 40.43 0.0M
2023-03-21 42.71 42.71 42.71 42.71 0.0M
2023-03-20 39.80 39.80 39.80 39.80 0.0M
2023-03-17 44.23 44.23 42.82 43.28 0.0M
2023-03-16 44.75 44.75 44.75 44.75 0.0M
2023-03-15 43.32 43.32 43.32 43.32 0.0M
2023-03-14 47.01 47.01 47.01 44.62 0.0M
2023-03-13 49.47 49.47 49.47 49.88 0.0M
2023-03-10 52.92 52.92 52.92 52.92 0.0M
2023-03-09 43.89 43.89 43.89 43.89 0.0M
2023-03-08 42.57 42.57 42.57 42.57 0.0M
2023-03-07 43.50 43.50 43.50 43.50 0.0M
2023-03-06 42.44 42.44 42.44 42.44 0.0M
2023-03-03 45.14 45.14 45.14 45.14 0.0M
2023-03-02 46.87 46.87 46.87 46.87 0.0M
2023-03-01 47.22 47.22 47.22 47.22 0.0M
2023-02-28 46.90 46.90 46.90 46.90 0.0M
2023-02-27 49.80 49.80 47.20 47.42 0.0M
2023-02-24 51.40 52.40 51.40 50.79 0.0M
2023-02-23 49.60 51.20 49.60 50.65 0.0M
2023-02-22 49.50 50.40 49.50 50.39 0.0M
2023-02-21 50.60 50.60 50.30 48.64 0.0M
2023-02-17 49.62 49.62 49.62 49.62 0.0M
2023-02-16 52.33 52.33 52.33 52.33 0.0M
2023-02-15 54.70 54.70 54.70 54.70 0.0M
2023-02-14 52.59 52.59 52.59 52.59 0.0M
2023-02-13 52.29 52.29 52.29 52.29 0.0M
2023-02-10 54.58 54.58 54.58 54.58 0.0M
2023-02-09 53.70 53.70 53.70 53.70 0.0M
2023-02-08 54.74 54.74 54.74 54.74 0.0M
2023-02-07 56.39 56.39 56.39 56.39 0.0M
2023-02-06 59.07 59.07 59.07 59.07 0.0M
2023-02-03 58.97 58.97 58.97 58.97 0.0M
2023-02-02 58.30 58.30 58.30 58.30 0.0M
2023-02-01 60.45 60.45 60.45 60.45 0.0M
2023-01-31 58.27 58.27 58.27 58.27 0.0M
2023-01-30 57.50 57.50 55.00 55.12 0.0M
2023-01-27 55.46 55.46 55.46 55.46 0.0M
2023-01-26 55.17 55.17 55.17 55.17 0.0M
2023-01-25 57.13 57.13 57.13 57.13 0.0M
2023-01-24 59.02 59.02 59.02 59.02 0.0M
2023-01-23 66.67 66.67 66.67 66.67 0.0M
2023-01-20 67.27 67.27 67.27 67.27 0.0M
2023-01-19 60.70 60.70 60.70 61.17 0.0M
2023-01-18 62.02 62.02 62.02 62.02 0.0M
2023-01-17 60.54 60.54 60.54 60.54 0.0M
2023-01-13 65.06 65.06 65.06 65.06 0.0M
2023-01-12 67.66 67.66 67.66 67.66 0.0M
2023-01-11 66.24 66.24 66.24 66.24 0.0M
2023-01-10 71.04 71.04 71.04 71.04 0.0M
2023-01-09 75.32 75.32 75.32 75.32 0.0M
2023-01-06 70.74 70.74 70.74 70.74 0.0M
2023-01-05 73.19 73.19 73.19 73.19 0.0M
2023-01-04 66.14 66.14 66.14 66.14 0.0M
2023-01-03 74.19 74.19 74.19 74.19 0.0M