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
2023-12-29 42.47 42.60 42.40 42.60 0.0M
2023-12-28 43.40 43.40 43.40 43.11 0.0M
2023-12-27 44.32 44.32 44.32 43.65 0.0M
2023-12-22 42.47 43.97 43.80 43.80 0.0M
2023-12-21 44.13 44.13 44.13 43.63 0.0M
2023-12-20 44.04 44.55 44.04 44.37 0.0M
2023-12-19 43.29 43.29 43.29 43.81 0.0M
2023-12-18 42.76 43.95 42.47 43.67 0.0M
2023-12-15 42.44 42.44 42.29 42.65 0.0M
2023-12-14 41.80 42.48 41.80 42.44 0.0M
2023-12-13 41.03 41.03 41.00 41.63 0.0M
2023-12-12 42.99 42.99 41.57 41.35 0.0M
2023-12-11 43.06 43.06 42.76 42.66 0.0M
2023-12-08 43.06 42.35 42.25 42.25 0.0M
2023-12-07 42.35 42.32 42.09 42.27 0.0M
2023-12-06 42.09 43.31 41.89 41.89 0.0M
2023-12-05 43.31 44.11 43.84 43.89 0.0M
2023-12-04 43.82 43.82 43.82 43.82 0.0M
2023-12-01 44.62 45.04 44.62 45.06 0.0M
2023-11-30 44.62 46.26 45.28 45.28 0.0M
2023-11-29 45.85 44.86 44.52 44.52 0.0M
2023-11-28 44.14 44.14 44.14 44.89 0.0M
2023-11-27 44.29 44.29 44.29 44.29 0.0M
2023-11-24 44.99 44.99 44.83 45.14 0.0M
2023-11-23 44.84 44.84 44.84 44.71 0.0M
2023-11-22 45.57 45.57 45.57 44.04 0.0M
2023-11-21 45.07 45.07 45.07 45.17 0.0M
2023-11-20 44.68 44.98 44.68 45.39 0.0M
2023-11-17 43.19 43.19 43.19 44.03 0.0M
2023-11-16 44.73 44.73 44.73 43.29 0.0M
2023-11-15 45.56 45.56 45.30 45.19 0.0M
2023-11-14 46.20 46.20 45.90 46.01 0.0M
2023-11-13 45.20 45.66 45.20 46.12 0.0M
2023-11-10 45.05 45.05 45.05 45.63 0.0M
2023-11-09 44.85 44.85 44.85 45.14 0.0M
2023-11-08 45.73 45.73 44.80 45.05 0.0M
2023-11-07 47.06 47.06 47.06 46.30 0.0M
2023-11-06 47.83 47.83 47.83 48.01 0.0M
2023-11-03 49.13 49.13 48.00 47.78 0.0M
2023-11-02 48.36 48.36 48.36 48.67 0.0M
2023-11-01 48.49 48.49 48.49 48.98 0.0M
2023-10-31 48.91 49.11 48.59 49.00 0.0M
2023-10-30 49.81 49.81 49.47 48.86 0.0M
2023-10-27 50.04 50.43 50.04 49.32 0.0M
2023-10-26 50.13 50.13 50.13 49.75 0.0M
2023-10-25 49.00 49.00 49.00 49.36 0.0M
2023-10-24 49.94 50.30 49.92 49.03 0.0M
2023-10-23 50.88 51.00 50.88 50.70 0.0M
2023-10-20 51.88 51.88 51.88 51.87 0.0M
2023-10-19 50.88 50.88 50.88 50.99 0.0M
2023-10-18 51.43 51.59 50.79 51.00 0.0M
2023-10-17 50.04 50.04 50.04 49.58 0.0M
2023-10-16 50.67 50.67 50.00 50.29 0.0M
2023-10-13 48.69 49.71 48.69 50.12 0.0M
2023-10-12 47.55 48.63 47.55 48.35 0.0M
2023-10-11 48.73 48.73 48.10 47.47 0.0M
2023-10-10 48.59 48.59 48.59 48.37 0.0M
2023-10-09 48.78 48.78 48.78 48.78 0.0M
2023-10-06 46.80 46.91 46.54 46.81 0.0M
2023-10-05 48.06 48.06 47.94 47.04 0.0M
2023-10-04 50.60 50.60 49.70 48.98 0.0M
2023-10-03 50.50 50.50 50.50 50.97 0.0M
2023-10-02 51.14 51.39 51.14 50.49 0.0M
2023-09-29 51.40 51.40 51.40 51.17 0.0M
2023-09-28 52.67 52.67 52.67 51.91 0.0M
2023-09-27 51.43 52.54 51.43 52.51 0.0M
2023-09-26 50.47 50.98 50.47 51.12 0.0M
2023-09-25 50.87 50.87 50.72 50.75 0.0M
2023-09-22 51.12 51.28 51.12 50.93 0.0M
2023-09-21 50.44 50.52 50.38 51.27 0.0M
2023-09-20 50.84 50.84 50.60 51.03 0.0M
2023-09-19 51.42 51.66 51.32 51.56 0.0M
2023-09-18 51.72 51.72 51.58 51.54 0.0M
2023-09-15 51.78 51.78 50.90 51.27 0.0M
2023-09-14 50.38 51.20 50.38 51.32 0.0M
2023-09-13 50.28 50.28 50.28 50.14 0.0M
2023-09-12 49.55 50.40 49.55 50.29 0.0M
2023-09-11 49.30 49.44 49.30 49.29 0.0M
2023-09-08 48.97 49.60 48.97 49.62 0.0M
2023-09-07 49.34 49.34 49.34 49.43 0.0M
2023-09-06 48.96 48.96 48.96 49.18 0.0M
2023-09-05 48.12 49.30 48.12 49.45 0.0M
2023-09-04 47.97 48.00 47.62 48.17 0.0M
2023-09-01 46.92 46.92 46.92 47.60 0.0M
2023-08-31 45.62 46.40 45.62 46.33 0.0M
2023-08-30 45.82 45.82 45.75 45.25 0.0M
2023-08-29 45.27 45.27 45.27 45.44 0.0M
2023-08-28 45.48 45.48 45.48 45.53 0.0M
2023-08-25 45.14 45.14 45.14 45.32 0.0M
2023-08-24 44.37 44.41 44.37 44.61 0.0M
2023-08-23 44.84 44.84 44.62 44.61 0.0M
2023-08-22 44.94 44.94 44.94 45.14 0.0M
2023-08-21 45.66 45.66 45.66 45.45 0.0M
2023-08-18 44.95 44.95 44.95 45.07 0.0M
2023-08-17 44.73 44.73 44.73 45.26 0.0M
2023-08-16 44.87 44.95 44.87 45.17 0.0M
2023-08-15 45.77 45.77 45.77 44.95 0.0M
2023-08-14 45.43 45.43 45.43 45.80 0.0M
2023-08-11 45.38 45.90 45.38 45.95 0.0M
2023-08-10 46.11 46.11 46.11 45.70 0.0M
2023-08-09 45.43 45.67 45.43 45.83 0.0M
2023-08-08 44.73 44.90 44.73 45.03 0.0M
2023-08-07 45.44 45.44 45.05 44.96 0.0M
2023-08-04 45.15 45.32 45.06 45.11 0.0M
2023-08-03 44.06 44.06 44.06 44.91 0.0M
2023-08-02 45.18 45.18 44.61 44.16 0.0M
2023-08-01 44.93 45.01 44.93 44.84 0.0M
2023-07-31 44.23 44.80 44.23 44.82 0.0M
2023-07-28 44.12 44.12 44.12 43.96 0.0M
2023-07-27 43.37 43.37 43.37 43.99 0.0M
2023-07-26 43.40 43.40 43.40 43.54 0.0M
2023-07-25 43.18 43.20 43.18 43.34 0.0M
2023-07-24 41.88 41.88 41.88 43.03 0.0M
2023-07-21 41.74 41.74 41.74 41.84 0.0M
2023-07-20 41.03 41.53 41.03 41.25 0.0M
2023-07-19 41.09 41.09 41.09 41.58 0.0M
2023-07-18 40.32 40.92 40.32 41.03 0.0M
2023-07-17 40.61 40.61 40.34 40.71 0.0M
2023-07-14 41.70 41.70 41.70 41.10 0.0M
2023-07-13 41.52 41.52 41.52 41.49 0.0M
2023-07-12 41.45 41.60 41.45 41.43 0.0M
2023-07-11 40.82 40.82 40.82 41.47 0.0M
2023-07-10 41.01 41.01 41.01 41.13 0.0M
2023-07-07 40.72 40.72 40.72 40.78 0.0M
2023-07-06 40.47 40.80 40.47 39.90 0.0M
2023-07-05 40.06 40.06 40.06 40.50 0.0M
2023-07-04 39.63 39.63 39.63 40.16 0.0M
2023-07-03 39.71 39.71 39.71 39.91 0.0M
2023-06-30 39.54 39.54 39.54 39.81 0.0M
2023-06-29 38.99 38.99 38.99 38.96 0.0M
2023-06-28 38.20 38.39 38.20 38.99 0.0M
2023-06-27 39.35 39.35 39.35 38.71 0.0M
2023-06-26 39.36 39.36 39.36 39.12 0.0M
2023-06-23 38.79 38.79 38.79 39.00 0.0M
2023-06-22 40.24 40.24 40.24 39.02 0.0M
2023-06-21 40.00 40.35 40.00 40.37 0.0M
2023-06-20 40.05 40.34 40.05 39.53 0.0M
2023-06-19 39.81 39.81 39.81 40.04 0.0M
2023-06-16 39.82 39.82 39.64 39.81 0.0M
2023-06-15 38.99 38.99 38.99 39.32 0.0M
2023-06-14 39.60 39.74 39.60 39.13 0.0M
2023-06-13 38.44 38.44 38.44 39.37 0.0M
2023-06-12 39.12 39.14 38.40 38.73 0.0M
2023-06-09 40.21 40.67 40.21 40.58 0.0M
2023-06-08 41.16 41.16 41.16 40.57 0.0M
2023-06-07 40.57 40.57 40.57 41.36 0.0M
2023-06-06 40.46 40.46 40.39 40.86 0.0M
2023-06-05 41.36 41.60 41.36 41.32 0.0M
2023-06-02 39.87 39.87 39.87 40.50 0.0M
2023-06-01 39.19 39.46 38.69 39.73 0.0M
2023-05-31 39.36 39.48 38.56 39.22 0.0M
2023-05-30 40.96 40.96 40.96 39.67 0.0M
2023-05-29 41.28 41.28 41.28 40.89 0.0M
2023-05-26 40.66 41.11 40.66 41.10 0.0M
2023-05-25 41.47 41.47 41.47 40.56 0.0M
2023-05-24 40.93 41.34 40.93 41.36 0.0M
2023-05-23 40.07 40.07 40.07 40.77 0.0M
2023-05-22 39.42 39.42 39.42 40.04 0.0M
2023-05-19 40.54 40.54 40.21 39.90 0.0M
2023-05-18 40.32 40.32 40.32 40.18 0.0M
2023-05-17 38.95 38.95 38.95 39.98 0.0M
2023-05-16 39.20 39.20 39.20 39.20 0.0M
2023-05-15 38.63 38.63 38.63 39.30 0.0M
2023-05-12 38.84 38.84 38.84 38.84 0.0M
2023-05-04 37.59 37.59 37.13 37.13 0.0M
2023-05-03 38.80 38.80 37.73 37.73 0.0M
2023-05-02 41.18 41.18 39.86 39.86 0.0M
2023-04-26 41.90 41.90 41.90 41.90 0.0M
2023-04-24 41.62 41.62 41.60 41.60 0.0M
2023-04-21 41.75 41.75 41.75 41.75 0.0M
2023-04-20 42.38 42.38 42.38 42.38 0.0M
2023-04-19 43.52 43.52 42.90 42.90 0.0M
2023-04-18 44.00 44.00 43.90 43.90 0.0M
2023-04-17 44.34 44.34 44.34 44.34 0.0M
2023-04-14 44.01 44.42 43.86 44.42 0.0M
2023-04-13 44.72 44.75 44.50 44.50 0.0M
2023-04-12 44.31 44.71 44.31 44.71 0.0M
2023-04-11 44.04 44.04 43.90 43.90 0.0M
2023-04-06 43.86 43.86 43.86 43.86 0.0M
2023-04-05 44.03 44.10 43.91 44.10 0.0M
2023-04-04 44.30 44.30 43.81 43.81 0.0M
2023-04-03 43.61 44.28 43.61 44.28 0.0M
2023-03-27 39.71 39.71 39.71 39.71 0.0M
2023-03-24 39.44 39.44 39.44 39.44 0.0M
2023-03-23 39.55 39.62 39.50 39.50 0.0M
2023-03-21 38.57 38.57 38.57 38.57 0.0M
2023-03-20 37.99 38.44 37.99 38.44 0.0M
2023-03-17 38.40 38.40 38.40 38.40 0.0M
2023-03-16 39.54 39.54 38.80 39.23 0.0M
2023-03-15 40.99 41.07 39.09 39.09 0.0M
2023-03-14 41.96 42.00 41.65 41.86 0.0M
2023-03-13 41.49 41.49 41.49 41.49 0.0M
2023-03-07 45.41 45.41 45.41 45.41 0.0M
2023-03-06 45.00 45.00 45.00 45.00 0.0M
2023-03-03 44.70 44.97 44.59 44.97 0.0M
2023-02-23 42.59 42.59 42.59 42.59 0.0M
2023-02-22 43.17 43.17 43.15 43.15 0.0M
2023-02-21 43.67 43.67 43.19 43.19 0.0M
2023-02-20 43.83 43.83 43.83 43.83 0.0M
2023-02-17 43.93 43.93 43.93 43.93 0.0M
2023-02-16 44.83 44.83 44.40 44.40 0.0M
2023-02-15 44.24 44.24 44.24 44.24 0.0M
2023-02-14 44.79 44.79 44.79 44.79 0.0M
2023-02-13 44.69 44.69 44.54 44.54 0.0M
2023-02-10 44.80 45.10 44.48 45.10 0.0M
2023-02-06 41.63 41.63 41.63 41.63 0.0M
2023-02-03 41.87 41.87 41.87 41.87 0.0M
2023-02-02 42.14 42.14 41.60 41.60 0.0M
2023-01-27 44.87 45.31 44.87 45.31 0.0M
2023-01-24 44.99 45.21 44.99 45.21 0.0M
2023-01-23 44.69 44.69 44.69 44.69 0.0M
2023-01-20 44.75 44.75 44.75 44.75 0.0M
2023-01-19 43.65 44.19 43.65 44.19 0.0M
2023-01-17 43.64 44.38 43.64 44.38 0.0M
2023-01-16 43.65 43.65 43.59 43.62 0.0M
2023-01-13 43.79 43.79 43.79 43.79 0.0M
2023-01-11 41.48 41.48 41.48 41.48 0.0M
2023-01-09 41.96 41.96 41.96 41.96 0.0M
2023-01-06 41.74 41.74 41.74 41.74 0.0M
2023-01-04 41.96 41.96 41.96 41.96 0.0M
2023-01-03 45.02 45.02 45.02 45.02 0.0M