RICI Enhanced Brent Öl TR USD ETC (PR5RBU)

BNQ7
🏛️ Deutschland →
113.95
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
2024-12-30 114.34 114.70 114.34 114.70 0.0M
2024-12-27 113.36 114.28 113.36 114.28 0.0M
2024-12-23 113.18 113.18 112.14 112.14 0.0M
2024-12-20 112.30 112.58 111.84 112.58 0.0M
2024-12-19 113.11 113.41 112.63 112.63 0.0M
2024-12-18 114.39 114.85 114.39 114.85 0.0M
2024-12-17 114.50 114.50 113.33 113.33 0.0M
2024-12-16 114.63 114.69 114.63 114.69 0.0M
2024-12-13 114.43 115.13 114.43 115.13 0.0M
2024-12-12 114.55 114.55 113.02 113.02 0.0M
2024-12-11 112.99 114.07 112.99 113.75 0.0M
2024-12-10 112.58 113.32 112.46 113.32 0.0M
2024-12-09 112.18 113.11 112.18 113.11 0.0M
2024-12-06 112.13 112.13 111.16 111.16 0.0M
2024-12-05 112.48 112.48 112.23 112.23 0.0M
2024-12-04 114.66 114.66 113.84 113.84 0.0M
2024-12-03 112.89 114.55 112.89 114.55 0.0M
2024-12-02 112.65 113.47 112.25 112.25 0.0M
2024-11-29 112.76 113.52 112.76 113.52 0.0M
2024-11-28 112.11 113.24 112.11 112.53 0.0M
2024-11-27 113.06 113.07 112.60 112.60 0.0M
2024-11-26 113.14 113.85 113.14 113.73 0.0M
2024-11-25 115.02 115.69 113.30 113.30 0.0M
2024-11-22 115.35 115.44 113.87 115.44 0.0M
2024-11-21 114.27 115.12 114.27 114.44 0.0M
2024-11-20 114.48 114.57 114.11 114.11 0.0M
2024-11-19 113.88 114.04 113.79 114.04 0.0M
2024-11-18 111.49 113.81 111.49 113.81 0.0M
2024-11-15 111.43 112.67 111.43 112.15 0.0M
2024-11-14 112.27 112.85 112.02 112.73 0.0M
2024-11-13 112.55 112.55 112.29 112.29 0.0M
2024-11-12 112.66 112.99 112.59 112.99 0.0M
2024-11-11 115.33 115.33 112.34 112.34 0.0M
2024-11-08 115.95 116.14 114.42 114.42 0.0M
2024-11-07 116.06 116.53 115.28 115.99 0.0M
2024-11-06 114.86 116.37 114.86 116.37 0.0M
2024-11-05 115.98 117.17 115.98 117.17 0.0M
2024-11-04 115.34 116.30 115.34 115.47 0.0M
2024-11-01 115.14 115.29 113.92 113.92 0.0M
2024-10-31 112.64 113.12 112.64 112.96 0.0M
2024-10-30 111.45 112.46 111.45 112.46 0.0M
2024-10-29 111.19 112.09 110.67 110.67 0.0M
2024-10-28 112.88 112.88 111.33 111.46 0.0M
2024-10-25 115.16 116.91 115.16 116.91 0.0M
2024-10-24 116.79 116.79 115.00 115.00 0.0M
2024-10-23 116.41 116.41 115.79 115.79 0.0M
2024-10-22 113.88 116.95 113.88 116.95 0.0M
2024-10-21 113.50 114.90 113.50 114.21 0.0M
2024-10-18 115.06 115.06 112.16 112.16 0.0M
2024-10-17 114.07 114.41 114.07 114.15 0.0M
2024-10-16 114.75 114.75 113.57 113.57 0.0M
2024-10-15 115.32 115.32 113.97 113.97 0.0M
2024-10-14 119.78 119.78 118.76 118.76 0.0M
2024-10-11 120.02 120.98 120.02 120.98 0.0M
2024-10-10 118.20 119.84 118.20 119.84 0.0M
2024-10-09 119.43 119.43 117.90 117.90 0.0M
2024-10-08 122.00 122.00 118.52 118.52 0.0M
2024-10-07 119.44 122.94 119.44 122.94 0.0M
2024-10-04 119.22 120.37 119.22 119.75 0.0M
2024-10-03 115.72 118.17 115.72 118.17 0.0M
2024-10-02 115.62 116.96 114.46 114.46 0.0M
2024-10-01 111.15 115.57 111.02 115.57 0.0M
2024-09-30 112.47 112.47 111.05 112.42 0.0M
2024-09-27 110.77 110.77 110.44 110.44 0.0M
2024-09-26 110.83 111.08 110.80 111.08 0.0M
2024-09-25 114.21 114.57 114.21 114.31 0.0M
2024-09-24 114.62 115.52 114.54 114.54 0.0M
2024-09-23 114.16 114.16 113.37 113.37 0.0M
2024-09-20 113.97 113.97 113.65 113.65 0.0M
2024-09-19 113.48 114.47 113.48 114.47 0.0M
2024-09-18 112.29 112.29 111.53 111.92 0.0M
2024-09-17 112.22 112.69 111.69 112.69 0.0M
2024-09-16 110.44 111.50 110.26 111.50 0.0M
2024-09-13 111.10 111.32 111.10 111.24 0.0M
2024-09-12 110.15 111.24 110.15 111.24 0.0M
2024-09-11 108.28 108.84 108.06 108.06 0.0M
2024-09-10 110.02 110.02 107.26 107.26 0.0M
2024-09-09 110.98 110.98 109.64 109.64 0.0M
2024-09-06 112.35 112.35 110.20 110.20 0.0M
2024-09-05 111.75 112.44 111.75 112.44 0.0M
2024-09-04 112.10 113.58 112.10 112.27 0.0M
2024-09-03 117.29 117.29 113.39 113.39 0.0M
2024-09-02 116.19 117.03 116.19 116.88 0.0M
2024-08-30 119.56 119.56 116.97 116.97 0.0M
2024-08-29 117.56 118.81 117.56 118.81 0.0M
2024-08-28 118.98 118.98 117.44 117.85 0.0M
2024-08-27 121.03 121.03 119.60 119.60 0.0M
2024-08-26 119.47 120.69 119.47 120.68 0.0M
2024-08-23 116.58 118.44 116.58 118.44 0.0M
2024-08-22 115.20 116.78 115.20 116.78 0.0M
2024-08-21 116.71 116.85 116.70 116.85 0.0M
2024-08-20 117.10 117.80 117.07 117.07 0.0M
2024-08-19 119.41 119.41 119.17 119.33 0.0M
2024-08-16 121.22 121.22 119.05 119.94 0.0M
2024-08-15 120.08 121.77 120.08 121.77 0.0M
2024-08-14 121.45 121.45 120.82 120.85 0.0M
2024-08-13 122.24 122.48 121.08 121.08 0.0M
2024-08-12 120.11 121.28 120.11 121.28 0.0M
2024-08-09 118.91 119.26 118.91 119.26 0.0M
2024-08-08 117.33 118.31 117.33 118.31 0.0M
2024-08-07 115.40 118.27 115.40 118.27 0.0M
2024-08-06 116.36 116.36 116.24 116.34 0.0M
2024-08-05 115.28 115.92 114.63 115.92 0.0M
2024-08-02 120.46 120.46 115.94 115.94 0.0M
2024-08-01 121.96 122.24 120.93 120.93 0.0M
2024-07-31 119.79 121.06 119.79 121.06 0.0M
2024-07-30 118.38 118.79 118.08 118.08 0.0M
2024-07-29 120.69 120.69 118.64 118.64 0.0M
2024-07-26 121.67 121.67 119.29 119.29 0.0M
2024-07-25 120.08 120.65 119.60 120.65 0.0M
2024-07-24 119.94 121.34 119.94 121.34 0.0M
2024-07-23 121.66 121.66 119.90 119.90 0.0M
2024-07-22 121.90 121.90 121.41 121.41 0.0M
2024-07-19 123.86 124.40 123.38 123.38 0.0M
2024-07-18 125.21 125.21 124.41 124.41 0.0M
2024-07-17 123.12 123.96 123.12 123.96 0.0M
2024-07-16 123.95 123.95 123.41 123.41 0.0M
2024-07-15 124.59 124.78 124.59 124.70 0.0M
2024-07-12 125.54 125.59 125.11 125.59 0.0M
2024-07-11 125.67 125.67 125.27 125.27 0.0M
2024-07-10 124.16 125.53 124.16 125.53 0.0M
2024-07-09 126.41 126.41 125.22 125.22 0.0M
2024-07-08 126.69 126.69 126.42 126.54 0.0M
2024-07-05 128.03 128.57 127.93 128.57 0.0M
2024-07-04 127.56 128.45 127.56 128.45 0.0M
2024-07-03 127.39 127.46 126.92 126.92 0.0M
2024-07-02 127.28 127.73 127.28 127.56 0.0M
2024-07-01 126.03 126.67 125.92 126.67 0.0M
2024-06-28 126.13 126.35 124.91 124.91 0.0M
2024-06-27 124.80 125.61 124.80 125.61 0.0M
2024-06-26 125.22 125.46 124.18 124.18 0.0M
2024-06-25 125.28 125.28 125.01 125.15 0.0M
2024-06-24 124.13 125.20 124.13 125.20 0.0M
2024-06-21 124.45 124.74 124.45 124.74 0.0M
2024-06-20 124.43 124.74 124.43 124.74 0.0M
2024-06-19 124.18 124.48 124.18 124.47 0.0M
2024-06-18 122.70 123.68 122.70 123.68 0.0M
2024-06-17 121.22 122.27 121.22 122.27 0.0M
2024-06-14 121.91 122.54 121.82 121.82 0.0M
2024-06-13 121.54 122.25 121.54 122.25 0.0M
2024-06-12 121.70 122.29 121.47 121.47 0.0M
2024-06-11 120.61 121.51 120.55 121.51 0.0M
2024-06-10 118.77 120.31 118.77 120.31 0.0M
2024-06-07 118.25 118.68 118.18 118.18 0.0M
2024-06-06 116.99 118.11 116.99 118.11 0.0M
2024-06-05 115.89 116.11 115.86 115.86 0.0M
2024-06-04 116.84 116.84 115.93 115.93 0.0M
2024-06-03 120.75 121.18 117.47 117.47 0.0M
2024-05-31 121.03 121.75 120.69 120.69 0.0M
2024-05-30 122.39 122.72 122.07 122.07 0.0M
2024-05-29 123.65 123.94 122.73 122.73 0.0M
2024-05-28 121.89 123.02 121.89 123.02 0.0M
2024-05-27 120.81 121.77 120.81 121.77 0.0M
2024-05-24 119.48 120.20 119.19 120.20 0.0M
2024-05-23 120.01 121.10 119.85 119.85 0.0M
2024-05-22 120.91 121.23 120.73 120.73 0.0M
2024-05-21 122.08 122.08 121.55 122.03 0.0M
2024-05-20 123.09 123.09 122.57 122.67 0.0M
2024-05-17 122.19 122.19 121.61 122.19 0.0M
2024-05-16 121.26 121.26 120.70 121.17 0.0M
2024-05-15 120.99 120.99 120.18 120.60 0.0M
2024-05-14 121.31 121.31 120.23 120.23 0.0M
2024-05-13 120.27 121.15 120.27 121.15 0.0M
2024-05-10 122.24 122.24 121.18 121.18 0.0M
2024-05-09 121.29 121.76 121.19 121.19 0.0M
2024-05-08 120.27 121.39 119.98 121.39 0.0M
2024-05-07 121.31 121.31 121.01 121.09 0.0M
2024-05-06 121.45 121.45 121.31 121.31 0.0M
2024-05-03 121.45 121.49 121.01 121.01 0.0M
2024-05-02 120.98 121.07 120.85 120.85 0.0M
2024-04-30 124.73 125.55 124.17 124.17 0.0M
2024-04-29 125.02 125.78 125.02 125.07 0.0M
2024-04-26 125.73 125.83 125.73 125.74 0.0M
2024-04-25 124.76 124.76 123.67 123.67 0.0M
2024-04-24 124.54 124.54 123.93 124.10 0.0M
2024-04-23 123.07 123.46 122.26 123.46 0.0M
2024-04-22 121.63 122.65 121.63 122.65 0.0M
2024-04-19 124.37 124.37 122.05 123.10 0.0M
2024-04-18 123.75 123.75 122.68 123.26 0.0M
2024-04-17 126.74 126.74 125.44 125.44 0.0M
2024-04-16 127.34 127.34 126.57 127.26 0.0M
2024-04-15 126.47 126.53 125.73 125.73 0.0M
2024-04-12 127.29 127.93 127.29 127.93 0.0M
2024-04-11 126.97 126.97 126.33 126.33 0.0M
2024-04-10 126.00 126.23 125.57 125.57 0.0M
2024-04-09 126.93 126.94 126.07 126.07 0.0M
2024-04-08 125.81 126.63 125.81 126.14 0.0M
2024-04-05 127.35 127.74 127.21 127.74 0.0M
2024-04-04 125.35 125.41 125.21 125.21 0.0M
2024-04-03 124.72 125.66 124.72 125.66 0.0M
2024-04-02 123.53 124.35 123.53 124.22 0.0M
2024-03-28 121.12 121.96 121.12 121.96 0.0M
2024-03-27 119.88 120.34 119.88 120.34 0.0M
2024-03-26 121.13 121.52 121.07 121.07 0.0M
2024-03-25 120.25 121.30 120.25 121.30 0.0M
2024-03-22 120.01 120.53 119.92 119.92 0.0M
2024-03-21 121.05 121.05 120.03 120.03 0.0M
2024-03-20 121.33 121.33 120.40 120.40 0.0M
2024-03-19 121.06 121.75 121.06 121.75 0.0M
2024-03-18 120.28 120.77 120.28 120.77 0.0M
2024-03-15 119.01 119.73 118.92 119.73 0.0M
2024-03-14 118.12 119.11 118.12 119.11 0.0M
2024-03-13 115.89 117.52 115.89 117.52 0.0M
2024-03-12 116.54 116.54 115.93 116.21 0.0M
2024-03-11 115.57 116.01 115.03 116.01 0.0M
2024-03-08 116.93 116.93 115.49 115.49 0.0M
2024-03-07 115.69 116.06 115.45 116.06 0.0M
2024-03-06 115.18 116.85 115.18 116.85 0.0M
2024-03-05 115.41 115.89 115.41 115.89 0.0M
2024-03-04 116.38 116.38 115.69 116.25 0.0M
2024-03-01 115.07 117.09 115.07 117.09 0.0M
2024-02-29 114.64 115.27 114.64 115.27 0.0M
2024-02-28 115.42 115.42 114.85 114.96 0.0M
2024-02-27 115.04 115.52 114.48 115.52 0.0M
2024-02-26 113.32 114.63 113.32 114.63 0.0M
2024-02-23 115.38 115.38 114.42 114.42 0.0M
2024-02-22 115.37 115.69 114.77 115.69 0.0M
2024-02-21 114.60 115.09 114.37 115.09 0.0M
2024-02-20 116.19 116.19 114.86 114.86 0.0M
2024-02-19 115.53 115.95 115.53 115.94 0.0M
2024-02-16 115.37 115.73 114.85 115.73 0.0M
2024-02-15 113.81 115.80 113.73 115.80 0.0M
2024-02-14 115.52 115.92 115.22 115.22 0.0M
2024-02-13 115.47 115.93 115.47 115.93 0.0M
2024-02-12 114.58 114.77 114.25 114.77 0.0M
2024-02-09 114.20 114.34 114.06 114.34 0.0M
2024-02-08 112.16 113.92 112.16 113.92 0.0M
2024-02-07 111.26 111.64 111.26 111.53 0.0M
2024-02-06 110.83 111.24 110.83 111.24 0.0M
2024-02-05 110.02 110.02 109.30 109.78 0.0M
2024-02-02 111.38 111.48 109.55 109.55 0.0M
2024-02-01 113.56 114.34 113.56 114.34 0.0M
2024-01-31 115.45 115.45 114.29 114.29 0.0M
2024-01-30 115.17 115.83 114.69 115.83 0.0M
2024-01-29 116.81 116.81 115.46 115.46 0.0M
2024-01-26 114.68 114.68 114.42 114.42 0.0M
2024-01-25 113.12 114.22 113.12 114.22 0.0M
2024-01-24 112.60 113.26 111.67 113.26 0.0M
2024-01-23 112.65 112.65 111.48 112.44 0.0M
2024-01-22 110.28 112.06 110.28 112.06 0.0M
2024-01-19 111.28 111.28 110.95 110.95 0.0M
2024-01-18 110.27 110.57 109.79 110.57 0.0M
2024-01-17 109.25 109.57 108.76 109.57 0.0M
2024-01-16 110.10 111.27 110.10 110.51 0.0M
2024-01-15 110.71 110.71 109.61 110.39 0.0M
2024-01-12 111.65 112.73 110.81 110.81 0.0M
2024-01-11 109.25 111.04 109.25 111.04 0.0M
2024-01-10 109.42 109.54 109.21 109.21 0.0M
2024-01-09 108.56 109.95 108.56 109.93 0.0M
2024-01-08 110.17 110.17 107.41 107.41 0.0M
2024-01-05 110.17 111.29 110.17 111.29 0.0M
2024-01-04 111.68 111.68 108.70 108.70 0.0M
2024-01-03 107.80 110.99 107.80 110.99 0.0M
2024-01-02 111.13 111.63 108.26 108.26 0.0M