WisdomTree Brent Crude Oil

BRNT
🏛️ Frankreich →
44.69
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
2022-12-21 42.13 42.13 42.13 42.13 0.0M
2022-12-20 41.88 41.88 41.88 41.88 0.0M
2022-12-19 41.80 41.80 41.80 41.80 0.0M
2022-12-16 42.39 42.39 42.39 42.39 0.0M
2022-12-15 42.99 42.99 42.99 42.99 0.0M
2022-12-14 42.37 42.37 42.37 42.37 0.0M
2022-12-13 41.98 41.98 41.98 41.98 0.0M
2022-12-07 42.22 42.45 41.97 41.97 0.0M
2022-12-06 43.20 43.20 43.20 43.20 0.0M
2022-12-02 46.04 46.04 46.04 46.04 0.0M
2022-12-01 46.42 46.42 46.42 46.42 0.0M
2022-11-30 46.42 46.42 46.42 46.42 0.0M
2022-11-28 43.12 44.51 43.12 44.51 0.0M
2022-11-23 47.29 47.29 47.29 47.29 0.0M
2022-11-22 47.45 47.45 47.45 47.45 0.0M
2022-11-21 46.78 46.78 46.78 46.78 0.0M
2022-11-18 47.38 47.38 46.23 46.23 0.0M
2022-11-17 47.96 47.96 47.52 47.52 0.0M
2022-11-14 50.26 50.26 50.26 50.26 0.0M
2022-11-11 50.46 50.46 49.99 49.99 0.0M
2022-11-10 49.76 49.78 49.60 49.78 0.0M
2022-11-09 50.37 50.37 50.22 50.22 0.0M
2022-11-08 52.68 52.68 51.99 51.99 0.0M
2022-11-07 52.90 53.44 52.90 53.44 0.0M
2022-11-04 52.91 53.29 52.91 53.29 0.0M
2022-11-03 52.49 52.49 52.49 52.49 0.0M
2022-11-01 51.38 51.83 51.38 51.83 0.0M
2022-10-31 50.54 50.59 50.54 50.59 0.0M
2022-10-28 50.73 51.28 50.73 50.84 0.0M
2022-10-27 50.06 50.06 50.06 50.06 0.0M
2022-10-26 48.98 50.19 48.98 50.19 0.0M
2022-10-25 49.75 49.75 49.57 49.57 0.0M
2022-10-24 49.56 49.57 49.56 49.57 0.0M
2022-10-21 49.79 49.79 49.70 49.70 0.0M
2022-10-20 50.55 50.55 50.04 50.04 0.0M
2022-10-19 48.92 49.30 48.92 49.06 0.0M
2022-10-18 49.65 49.65 49.65 49.65 0.0M
2022-10-17 50.50 50.50 49.57 49.57 0.0M
2022-10-14 51.23 51.23 51.23 51.23 0.0M
2022-10-12 51.78 51.78 51.78 51.78 0.0M
2022-10-11 51.02 51.17 51.02 51.17 0.0M
2022-10-10 52.50 53.10 52.50 52.82 0.0M
2022-10-07 51.20 51.20 51.20 51.20 0.0M
2022-10-06 49.83 50.63 49.83 50.63 0.0M
2022-10-05 48.58 50.19 48.58 50.19 0.0M
2022-10-04 47.70 48.59 47.70 48.59 0.0M
2022-09-29 48.13 48.13 48.13 48.13 0.0M
2022-09-28 46.13 46.13 46.13 46.13 0.0M
2022-09-27 45.97 46.60 45.97 46.60 0.0M
2022-09-26 45.73 46.25 45.73 46.25 0.0M
2022-09-23 48.20 48.20 48.20 48.20 0.0M
2022-09-22 48.45 48.45 48.45 48.45 0.0M
2022-09-21 48.67 48.67 48.67 48.67 0.0M
2022-09-20 47.90 48.00 47.90 48.00 0.0M
2022-09-19 47.49 47.62 47.49 47.62 0.0M
2022-09-16 48.00 48.00 47.93 47.93 0.0M
2022-09-15 49.31 49.31 47.54 47.69 0.0M
2022-09-14 48.67 49.60 48.67 49.53 0.0M
2022-09-13 49.08 49.08 48.68 48.68 0.0M
2022-09-12 47.65 47.65 47.65 47.65 0.0M
2022-09-09 46.52 46.93 46.52 46.93 0.0M
2022-09-08 46.40 46.40 46.40 46.40 0.0M
2022-09-07 48.64 49.00 47.26 47.26 0.0M
2022-09-02 49.34 49.34 49.34 49.34 0.0M
2022-09-01 49.77 49.77 48.81 48.91 0.0M
2022-08-31 50.09 50.22 50.09 50.22 0.0M
2022-08-29 52.63 52.63 52.63 52.63 0.0M
2022-08-26 52.76 52.76 52.76 52.76 0.0M
2022-08-25 52.81 53.40 52.64 52.64 0.0M
2022-08-24 52.36 52.80 52.36 52.80 0.0M
2022-08-23 51.20 51.87 51.00 51.67 0.0M
2022-08-22 49.49 49.63 49.49 49.63 0.0M
2022-08-19 49.39 50.00 49.39 50.00 0.0M
2022-08-18 47.88 47.88 47.88 47.88 0.0M
2022-08-17 47.83 47.83 47.53 47.53 0.0M
2022-08-16 48.33 48.33 47.38 47.38 0.0M
2022-08-15 48.22 48.22 47.86 47.86 0.0M
2022-08-12 50.63 50.63 49.45 49.45 0.0M
2022-08-11 48.84 48.84 48.84 48.84 0.0M
2022-08-10 48.41 48.41 47.92 47.92 0.0M
2022-08-09 48.53 48.89 48.53 48.89 0.0M
2022-08-08 48.58 48.58 48.50 48.57 0.0M
2022-08-05 47.61 48.56 47.61 48.56 0.0M
2022-08-04 49.42 49.55 48.00 48.00 0.0M
2022-08-03 50.64 50.64 49.67 50.06 0.0M
2022-08-02 50.19 50.70 49.97 50.70 0.0M
2022-08-01 51.59 51.59 49.29 49.29 0.0M
2022-07-29 52.80 52.82 52.80 52.82 0.0M
2022-07-28 52.14 52.14 51.73 51.73 0.0M
2022-07-27 50.34 50.34 50.15 50.15 0.0M
2022-07-26 50.97 50.97 50.84 50.84 0.0M
2022-07-25 49.86 50.20 49.86 50.20 0.0M
2022-07-22 50.37 50.37 50.25 50.25 0.0M
2022-07-21 50.71 50.71 49.97 49.97 0.0M
2022-07-20 50.41 51.22 50.41 51.22 0.0M
2022-07-15 48.39 48.39 48.30 48.30 0.0M
2022-07-14 48.00 48.00 47.71 47.71 0.0M
2022-07-12 51.61 51.61 51.61 51.61 0.0M
2022-07-11 51.26 52.12 51.20 52.12 0.0M
2022-07-08 51.66 51.66 51.66 51.66 0.0M
2022-07-06 50.40 50.40 48.00 48.00 0.0M
2022-07-05 53.50 53.50 51.11 51.11 0.0M
2022-07-04 52.71 53.71 52.71 53.71 0.0M
2022-06-29 53.48 54.42 53.48 54.42 0.0M
2022-06-28 52.80 52.87 52.80 52.87 0.0M
2022-06-22 49.08 49.08 49.08 49.08 0.0M
2022-06-21 52.45 52.63 52.17 52.17 0.0M
2022-06-20 52.31 52.31 51.20 52.04 0.0M
2022-06-17 54.87 54.87 54.84 54.84 0.0M
2022-06-14 56.66 57.16 56.52 57.16 0.0M
2022-06-13 54.97 55.53 54.97 55.53 0.0M
2022-06-10 54.97 56.00 54.97 55.29 0.0M
2022-06-09 55.37 55.57 55.37 55.57 0.0M
2022-06-08 54.20 55.12 54.20 55.12 0.0M
2022-06-07 54.25 54.40 54.00 54.30 0.0M
2022-06-02 51.31 52.05 51.31 52.05 0.0M
2022-06-01 52.74 53.01 52.74 53.01 0.0M
2022-05-31 52.88 53.61 52.88 52.90 0.0M
2022-05-30 52.33 52.33 52.08 52.08 0.0M
2022-05-27 51.02 51.02 51.02 51.02 0.0M
2022-05-26 50.25 51.23 50.25 51.23 0.0M
2022-05-25 50.19 50.19 49.91 50.10 0.0M
2022-05-24 49.66 49.66 49.65 49.65 0.0M
2022-05-23 50.40 50.45 49.82 49.82 0.0M
2022-05-20 50.00 50.10 50.00 50.10 0.0M
2022-05-19 48.50 49.20 48.00 49.20 0.0M
2022-05-18 50.79 50.79 50.79 50.79 0.0M
2022-05-17 51.46 51.46 51.46 51.46 0.0M
2022-05-16 50.38 51.20 50.38 51.20 0.0M
2022-05-13 50.22 50.78 50.22 50.78 0.0M
2022-05-12 48.21 48.21 48.21 48.21 0.0M
2022-05-11 47.61 47.61 47.61 47.61 0.0M
2022-05-10 48.30 48.30 47.16 47.16 0.0M
2022-05-09 50.36 50.36 50.36 50.36 0.0M
2022-05-06 51.03 51.18 51.03 51.18 0.0M
2022-05-05 50.28 51.44 50.00 50.78 0.0M
2022-05-04 48.73 49.50 48.73 49.27 0.0M
2022-05-03 48.17 48.17 48.17 48.17 0.0M
2022-05-02 47.50 47.50 47.50 47.50 0.0M
2022-04-29 49.85 49.85 49.44 49.44 0.0M
2022-04-28 47.64 48.00 47.64 48.00 0.0M
2022-04-26 46.05 46.05 46.05 46.05 0.0M
2022-04-25 45.43 45.43 44.76 44.84 0.0M
2022-04-22 47.40 47.40 47.27 47.27 0.0M
2022-04-21 47.44 47.58 47.44 47.53 0.0M
2022-04-20 48.05 48.05 47.09 47.09 0.0M
2022-04-19 48.97 49.34 47.85 48.00 0.0M
2022-04-14 47.13 47.13 47.13 47.13 0.0M
2022-04-13 46.73 46.86 46.73 46.86 0.0M
2022-04-12 44.78 44.78 44.55 44.55 0.0M
2022-04-11 43.73 43.73 43.05 43.39 0.0M
2022-04-07 43.88 43.88 43.42 43.42 0.0M
2022-04-06 46.48 46.48 46.48 46.48 0.0M
2022-04-05 46.72 46.72 46.34 46.34 0.0M
2022-04-04 44.50 44.50 44.50 44.50 0.0M
2022-04-01 44.70 44.72 44.54 44.54 0.0M
2022-03-31 46.00 46.00 45.01 45.56 0.0M
2022-03-30 45.58 46.61 45.58 46.61 0.0M
2022-03-29 46.40 46.40 43.85 44.56 0.0M
2022-03-28 47.93 48.03 47.88 47.88 0.0M
2022-03-25 48.00 48.00 47.33 47.50 0.0M
2022-03-24 49.99 50.00 49.99 50.00 0.0M
2022-03-23 47.89 49.73 47.89 49.29 0.0M
2022-03-22 46.90 47.35 46.87 46.87 0.0M
2022-03-21 46.21 46.96 46.21 46.66 0.0M
2022-03-18 44.24 44.25 44.12 44.12 0.0M
2022-03-17 42.04 43.50 42.00 43.50 0.0M
2022-03-16 43.10 43.10 41.30 41.30 0.0M
2022-03-15 41.51 41.71 41.09 41.22 0.0M
2022-03-14 45.00 45.00 43.16 43.35 0.0M
2022-03-11 45.40 46.58 44.64 46.38 0.0M
2022-03-10 46.97 47.33 46.40 47.33 0.0M
2022-03-09 53.37 53.37 48.84 48.84 0.0M
2022-03-08 52.18 54.48 51.80 54.35 0.0M
2022-03-07 51.94 52.83 49.72 49.72 0.0M
2022-03-04 45.77 47.56 45.69 46.94 0.0M
2022-03-03 47.56 47.56 46.49 46.60 0.0M
2022-03-02 45.33 45.64 44.33 44.33 0.0M
2022-03-01 39.95 41.95 39.95 41.74 0.0M
2022-02-28 39.46 39.46 39.02 39.02 0.0M
2022-02-25 39.63 39.63 37.99 37.99 0.0M
2022-02-24 39.30 41.06 39.30 40.08 0.0M
2022-02-23 38.15 38.15 38.15 38.15 0.0M
2022-02-22 38.41 38.41 38.41 38.41 0.0M
2022-02-21 36.70 36.70 36.70 36.70 0.0M
2022-02-15 37.14 37.14 35.67 35.92 0.0M
2022-02-14 36.67 36.74 36.64 36.74 0.0M
2022-02-11 35.41 35.41 35.41 35.41 0.0M
2022-02-10 35.52 35.52 35.52 35.52 0.0M
2022-02-09 34.96 35.43 34.96 35.43 0.0M
2022-02-08 35.12 35.12 34.94 34.94 0.0M
2022-02-07 35.81 35.81 35.81 35.81 0.0M
2022-02-04 35.99 35.99 35.99 35.99 0.0M
2022-01-25 33.69 34.17 33.69 34.17 0.0M
2022-01-24 34.42 34.42 34.42 34.42 0.0M
2022-01-21 33.85 34.27 33.85 34.27 0.0M
2022-01-20 34.06 34.06 34.06 34.06 0.0M
2022-01-19 34.09 34.51 34.09 34.44 0.0M
2022-01-18 33.90 33.90 33.82 33.82 0.0M
2022-01-17 33.30 33.38 33.30 33.38 0.0M
2022-01-13 32.60 32.60 32.60 32.60 0.0M