HEIZÖL (TR) ETC (PB6H1T)

B4N3
🏛️ Deutschland →
35.07
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
2024-12-30 33.61 33.73 33.61 33.73 0.0M
2024-12-27 32.87 33.47 32.87 33.47 0.0M
2024-12-23 33.39 33.39 32.94 32.94 0.0M
2024-12-20 33.10 33.10 32.83 32.99 0.0M
2024-12-19 33.29 33.38 33.29 33.30 0.0M
2024-12-18 33.04 33.49 33.04 33.49 0.0M
2024-12-17 33.15 33.15 32.68 32.68 0.0M
2024-12-16 33.23 33.36 33.23 33.27 0.0M
2024-12-13 33.15 33.41 33.15 33.40 0.0M
2024-12-12 32.91 32.91 32.62 32.62 0.0M
2024-12-11 32.27 32.68 32.27 32.68 0.0M
2024-12-10 31.98 32.35 31.98 32.35 0.0M
2024-12-09 31.68 31.93 31.68 31.93 0.0M
2024-12-06 31.52 31.52 31.22 31.22 0.0M
2024-12-05 31.75 31.75 31.66 31.66 0.0M
2024-12-04 32.58 32.58 32.13 32.13 0.0M
2024-12-03 32.21 32.69 32.21 32.69 0.0M
2024-12-02 32.34 32.59 32.18 32.18 0.0M
2024-11-29 32.25 32.70 32.25 32.70 0.0M
2024-11-28 32.15 32.48 32.15 32.27 0.0M
2024-11-27 32.90 32.90 32.48 32.48 0.0M
2024-11-26 33.19 33.55 33.19 33.42 0.0M
2024-11-25 33.58 33.71 33.01 33.01 0.0M
2024-11-22 33.85 33.90 33.49 33.90 0.0M
2024-11-21 33.04 33.35 33.04 33.27 0.0M
2024-11-20 32.86 32.99 32.86 32.99 0.0M
2024-11-19 33.03 33.05 32.96 33.05 0.0M
2024-11-18 32.23 32.98 32.23 32.98 0.0M
2024-11-15 32.01 32.45 32.01 32.45 0.0M
2024-11-14 32.57 32.82 32.56 32.56 0.0M
2024-11-13 32.37 32.42 32.30 32.42 0.0M
2024-11-12 32.04 32.50 32.04 32.50 0.0M
2024-11-11 32.58 32.58 31.94 31.94 0.0M
2024-11-08 32.53 32.61 32.30 32.30 0.0M
2024-11-07 32.64 32.64 32.43 32.48 0.0M
2024-11-06 32.73 33.03 32.73 33.03 0.0M
2024-11-05 32.52 32.88 32.52 32.88 0.0M
2024-11-04 32.18 32.49 32.18 32.38 0.0M
2024-11-01 32.26 32.26 31.96 31.96 0.0M
2024-10-31 31.46 31.76 31.46 31.76 0.0M
2024-10-30 30.91 31.33 30.91 31.27 0.0M
2024-10-29 30.67 30.92 30.61 30.61 0.0M
2024-10-28 31.10 31.10 30.74 30.74 0.0M
2024-10-25 31.76 32.29 31.76 32.29 0.0M
2024-10-24 32.30 32.30 31.83 31.83 0.0M
2024-10-23 32.09 32.09 32.04 32.04 0.0M
2024-10-22 31.23 32.08 31.23 32.08 0.0M
2024-10-21 30.95 31.32 30.95 31.20 0.0M
2024-10-18 31.51 31.51 30.71 30.71 0.0M
2024-10-17 31.06 31.28 31.06 31.28 0.0M
2024-10-16 31.30 31.30 30.91 30.91 0.0M
2024-10-15 31.49 31.49 31.07 31.07 0.0M
2024-10-14 32.82 32.82 32.38 32.38 0.0M
2024-10-11 32.85 33.21 32.85 33.21 0.0M
2024-10-10 32.40 32.86 32.40 32.86 0.0M
2024-10-09 32.67 32.67 32.23 32.29 0.0M
2024-10-08 33.22 33.22 32.34 32.34 0.0M
2024-10-07 32.70 33.63 32.70 33.63 0.0M
2024-10-04 32.26 32.86 32.26 32.86 0.0M
2024-10-03 31.00 31.85 31.00 31.85 0.0M
2024-10-02 30.93 31.33 30.84 30.84 0.0M
2024-10-01 29.86 30.99 29.47 30.99 0.0M
2024-09-30 30.19 30.24 29.74 30.24 0.0M
2024-09-27 29.98 29.98 29.79 29.81 0.0M
2024-09-26 29.70 29.91 29.70 29.91 0.0M
2024-09-25 30.39 30.59 30.39 30.59 0.0M
2024-09-24 30.58 30.75 30.43 30.43 0.0M
2024-09-23 30.32 30.45 30.06 30.06 0.0M
2024-09-20 30.17 30.20 30.17 30.17 0.0M
2024-09-19 30.20 30.43 30.05 30.43 0.0M
2024-09-18 29.88 29.91 29.68 29.91 0.0M
2024-09-17 29.58 29.76 29.41 29.76 0.0M
2024-09-16 29.31 29.46 29.12 29.43 0.0M
2024-09-13 29.97 29.97 29.82 29.82 0.0M
2024-09-12 29.97 30.12 29.84 30.12 0.0M
2024-09-11 29.32 29.55 29.32 29.36 0.0M
2024-09-10 30.16 30.16 29.34 29.34 0.0M
2024-09-09 30.42 30.42 29.90 29.90 0.0M
2024-09-06 30.49 30.49 29.88 29.88 0.0M
2024-09-05 30.40 30.66 30.40 30.64 0.0M
2024-09-04 30.89 31.19 30.60 30.60 0.0M
2024-09-03 32.15 32.15 31.20 31.24 0.0M
2024-09-02 31.84 31.96 31.84 31.96 0.0M
2024-08-30 32.80 32.80 32.28 32.28 0.0M
2024-08-29 31.55 32.35 31.55 32.35 0.0M
2024-08-28 32.11 32.11 31.74 31.75 0.0M
2024-08-27 32.98 32.98 32.26 32.26 0.0M
2024-08-26 32.41 32.89 32.41 32.89 0.0M
2024-08-23 31.82 32.13 31.82 32.13 0.0M
2024-08-22 31.39 31.88 31.39 31.88 0.0M
2024-08-21 31.87 32.00 31.87 32.00 0.0M
2024-08-20 31.78 31.92 31.78 31.83 0.0M
2024-08-19 32.82 32.82 32.55 32.55 0.0M
2024-08-16 33.73 33.73 33.04 33.22 0.0M
2024-08-15 33.57 34.02 33.57 34.02 0.0M
2024-08-14 34.05 34.05 33.71 33.71 0.0M
2024-08-13 34.33 34.39 34.08 34.08 0.0M
2024-08-12 33.67 33.99 33.67 33.99 0.0M
2024-08-09 33.70 33.77 33.57 33.57 0.0M
2024-08-08 33.38 33.64 33.38 33.64 0.0M
2024-08-07 32.67 33.59 32.67 33.59 0.0M
2024-08-06 32.88 32.88 32.82 32.82 0.0M
2024-08-05 32.74 32.74 32.31 32.60 0.0M
2024-08-02 34.80 34.80 33.11 33.11 0.0M
2024-08-01 35.14 35.31 34.92 34.92 0.0M
2024-07-31 34.44 34.73 34.44 34.73 0.0M
2024-07-30 34.12 34.12 33.91 33.91 0.0M
2024-07-29 34.95 34.95 34.26 34.26 0.0M
2024-07-26 35.52 35.52 34.62 34.62 0.0M
2024-07-25 35.03 35.14 34.70 35.14 0.0M
2024-07-24 34.69 35.26 34.69 35.26 0.0M
2024-07-23 34.93 34.96 34.55 34.55 0.0M
2024-07-22 34.72 34.72 34.58 34.72 0.0M
2024-07-19 35.37 35.60 35.25 35.25 0.0M
2024-07-18 35.74 35.74 35.44 35.46 0.0M
2024-07-17 35.18 35.18 35.07 35.18 0.0M
2024-07-16 35.61 35.61 35.28 35.28 0.0M
2024-07-15 35.71 35.75 35.64 35.75 0.0M
2024-07-12 36.17 36.17 36.12 36.12 0.0M
2024-07-11 36.25 36.29 36.22 36.22 0.0M
2024-07-10 35.89 36.31 35.89 36.31 0.0M
2024-07-09 36.87 36.87 36.41 36.41 0.0M
2024-07-08 36.95 36.95 36.80 36.94 0.0M
2024-07-05 37.44 37.74 37.40 37.74 0.0M
2024-07-04 37.43 37.65 37.43 37.65 0.0M
2024-07-03 37.85 37.85 37.25 37.25 0.0M
2024-07-02 37.77 38.14 37.77 38.05 0.0M
2024-07-01 36.79 37.40 36.75 37.40 0.0M
2024-06-28 37.30 37.30 36.66 36.66 0.0M
2024-06-27 36.80 37.17 36.80 37.17 0.0M
2024-06-26 36.74 36.89 36.59 36.59 0.0M
2024-06-25 36.58 36.65 36.52 36.65 0.0M
2024-06-24 36.30 36.38 36.00 36.38 0.0M
2024-06-21 36.63 36.72 36.63 36.63 0.0M
2024-06-20 36.65 36.67 36.55 36.62 0.0M
2024-06-19 36.49 36.71 36.49 36.71 0.0M
2024-06-18 35.89 36.35 35.89 36.35 0.0M
2024-06-17 35.71 35.86 35.71 35.86 0.0M
2024-06-14 35.94 36.43 35.89 35.89 0.0M
2024-06-13 34.94 35.75 34.94 35.75 0.0M
2024-06-12 35.31 35.45 34.79 34.79 0.0M
2024-06-11 34.81 35.24 34.81 35.24 0.0M
2024-06-10 34.25 34.68 34.25 34.68 0.0M
2024-06-07 33.64 33.85 33.64 33.84 0.0M
2024-06-06 33.21 33.58 33.12 33.58 0.0M
2024-06-05 32.84 33.00 32.84 32.87 0.0M
2024-06-04 32.65 32.78 32.65 32.78 0.0M
2024-06-03 34.28 34.41 33.07 33.07 0.0M
2024-05-31 34.44 34.54 34.30 34.30 0.0M
2024-05-30 35.21 35.22 34.82 34.82 0.0M
2024-05-29 35.86 35.86 35.45 35.45 0.0M
2024-05-28 35.18 35.60 35.18 35.60 0.0M
2024-05-27 34.99 35.23 34.99 35.23 0.0M
2024-05-24 34.84 34.92 34.73 34.92 0.0M
2024-05-23 35.00 35.62 35.00 35.19 0.0M
2024-05-22 35.18 35.41 35.13 35.13 0.0M
2024-05-21 35.55 35.62 35.36 35.62 0.0M
2024-05-20 35.74 35.78 35.65 35.78 0.0M
2024-05-17 35.59 35.67 35.53 35.67 0.0M
2024-05-16 35.10 35.10 35.00 35.06 0.0M
2024-05-15 35.11 35.11 34.87 34.87 0.0M
2024-05-14 35.36 35.36 34.89 34.93 0.0M
2024-05-13 35.29 35.59 35.29 35.47 0.0M
2024-05-10 36.16 36.16 35.63 35.63 0.0M
2024-05-09 36.09 36.34 35.88 35.88 0.0M
2024-05-08 35.46 35.98 35.42 35.98 0.0M
2024-05-07 35.65 35.65 35.51 35.59 0.0M
2024-05-06 35.55 35.59 35.43 35.59 0.0M
2024-05-03 35.65 35.65 35.46 35.46 0.0M
2024-05-02 35.86 35.86 35.54 35.54 0.0M
2024-04-30 36.93 37.19 36.86 36.86 0.0M
2024-04-29 36.97 37.22 36.97 37.14 0.0M
2024-04-26 37.39 37.54 37.39 37.54 0.0M
2024-04-25 37.27 37.28 36.71 36.71 0.0M
2024-04-24 37.50 37.50 37.19 37.19 0.0M
2024-04-23 37.58 37.58 37.15 37.32 0.0M
2024-04-22 36.71 37.32 36.71 37.32 0.0M
2024-04-19 37.39 37.39 36.82 37.19 0.0M
2024-04-18 37.48 37.48 36.98 37.15 0.0M
2024-04-17 38.59 38.59 38.19 38.19 0.0M
2024-04-16 38.92 38.92 38.57 38.78 0.0M
2024-04-15 38.81 38.81 38.38 38.38 0.0M
2024-04-12 38.93 39.32 38.89 39.32 0.0M
2024-04-11 39.02 39.02 38.50 38.50 0.0M
2024-04-10 38.14 38.35 38.14 38.35 0.0M
2024-04-09 38.77 38.77 38.26 38.26 0.0M
2024-04-08 38.55 38.88 38.52 38.52 0.0M
2024-04-05 39.19 39.34 39.16 39.34 0.0M
2024-04-04 38.67 38.67 38.42 38.42 0.0M
2024-04-03 38.85 39.05 38.85 39.05 0.0M
2024-04-02 38.13 38.57 38.13 38.57 0.0M
2024-03-28 37.12 37.37 37.12 37.37 0.0M
2024-03-27 36.86 37.04 36.86 37.04 0.0M
2024-03-26 37.56 37.56 37.21 37.21 0.0M
2024-03-25 37.54 37.58 37.54 37.58 0.0M
2024-03-22 37.49 37.70 37.48 37.48 0.0M
2024-03-21 37.51 37.51 37.18 37.30 0.0M
2024-03-20 38.23 38.23 37.66 37.66 0.0M
2024-03-19 38.56 38.65 38.51 38.51 0.0M
2024-03-18 38.11 38.41 38.11 38.41 0.0M
2024-03-15 37.48 37.84 37.28 37.84 0.0M
2024-03-14 37.21 37.52 37.21 37.52 0.0M
2024-03-13 36.28 36.82 36.25 36.76 0.0M
2024-03-12 36.41 36.41 36.24 36.29 0.0M
2024-03-11 35.91 36.19 35.65 36.19 0.0M
2024-03-08 36.76 36.76 35.93 35.93 0.0M
2024-03-07 36.23 36.44 36.19 36.44 0.0M
2024-03-06 35.75 36.52 35.75 36.52 0.0M
2024-03-05 36.14 36.28 36.14 36.16 0.0M
2024-03-04 36.73 36.73 36.37 36.37 0.0M
2024-03-01 36.37 37.10 36.37 37.10 0.0M
2024-02-29 35.74 36.36 35.74 36.36 0.0M
2024-02-28 36.62 36.62 35.85 35.85 0.0M
2024-02-27 36.67 36.86 36.42 36.86 0.0M
2024-02-26 35.67 36.39 35.67 36.39 0.0M
2024-02-23 36.51 36.51 36.12 36.12 0.0M
2024-02-22 36.36 36.52 35.90 36.52 0.0M
2024-02-21 36.30 36.44 36.24 36.24 0.0M
2024-02-20 37.54 37.54 36.54 36.54 0.0M
2024-02-19 37.13 37.34 37.11 37.34 0.0M
2024-02-16 37.43 37.43 37.13 37.15 0.0M
2024-02-15 37.34 37.97 37.28 37.97 0.0M
2024-02-14 38.55 38.73 37.99 37.99 0.0M
2024-02-13 38.76 38.82 38.74 38.82 0.0M
2024-02-12 38.09 38.30 38.09 38.25 0.0M
2024-02-09 38.10 38.51 38.06 38.50 0.0M
2024-02-08 37.23 37.81 37.23 37.81 0.0M
2024-02-07 36.70 36.97 36.70 36.97 0.0M
2024-02-06 36.54 36.61 36.54 36.56 0.0M
2024-02-05 35.78 35.87 35.74 35.87 0.0M
2024-02-02 35.82 35.82 35.45 35.45 0.0M
2024-02-01 37.18 37.27 36.93 36.93 0.0M
2024-01-31 36.79 37.06 36.64 37.06 0.0M
2024-01-30 36.91 36.91 36.49 36.84 0.0M
2024-01-29 37.42 37.42 37.06 37.06 0.0M
2024-01-26 36.41 36.59 36.08 36.08 0.0M
2024-01-25 35.41 36.20 35.41 36.20 0.0M
2024-01-24 35.27 35.29 34.90 35.29 0.0M
2024-01-23 35.22 35.47 35.03 35.47 0.0M
2024-01-22 34.44 34.87 34.44 34.87 0.0M
2024-01-19 35.10 35.10 34.89 34.89 0.0M
2024-01-18 34.56 34.72 34.33 34.72 0.0M
2024-01-17 34.20 34.30 34.20 34.30 0.0M
2024-01-16 34.47 34.87 34.47 34.77 0.0M
2024-01-15 34.25 34.25 33.91 34.25 0.0M
2024-01-12 34.74 35.26 34.31 34.31 0.0M
2024-01-11 33.60 34.48 33.60 34.48 0.0M
2024-01-10 34.02 34.08 33.80 33.80 0.0M
2024-01-09 33.47 34.06 33.47 34.06 0.0M
2024-01-08 33.79 33.79 32.92 32.92 0.0M
2024-01-05 33.67 33.72 33.67 33.71 0.0M
2024-01-04 34.03 34.03 33.12 33.12 0.0M
2024-01-03 33.11 33.95 33.11 33.95 0.0M
2024-01-02 33.21 33.41 32.80 32.80 0.0M