RICI Enhanced Kupfer TR USD ETC (PR5RCU)

B4NB
🏛️ Deutschland →
155.62
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
2025-09-26 156.51 156.51 155.62 155.62 0.0M
2025-09-25 157.47 158.62 156.80 156.80 0.0M
2025-09-24 153.69 159.38 153.34 159.38 0.0M
2025-09-23 153.91 154.10 153.91 154.08 0.0M
2025-09-22 154.11 154.24 153.87 153.87 0.0M
2025-09-19 153.81 154.08 153.81 154.08 0.0M
2025-09-18 153.14 153.53 153.14 153.26 0.0M
2025-09-17 154.56 154.56 153.37 154.11 0.0M
2025-09-16 156.16 156.31 156.14 156.31 0.0M
2025-09-15 155.39 156.87 155.14 156.87 0.0M
2025-09-12 155.80 155.80 155.29 155.29 0.0M
2025-09-11 154.15 154.95 153.97 154.95 0.0M
2025-09-10 153.43 154.34 153.08 154.34 0.0M
2025-09-09 153.15 153.18 153.00 153.00 0.0M
2025-09-08 153.31 153.31 152.81 153.22 0.0M
2025-09-05 153.81 153.81 153.07 153.07 0.0M
2025-09-04 152.89 152.90 152.47 152.90 0.0M
2025-09-03 153.91 153.91 153.72 153.83 0.0M
2025-09-02 152.71 153.89 152.35 153.89 0.0M
2025-09-01 153.20 153.20 152.56 152.56 0.0M
2025-08-29 152.44 153.06 152.44 153.06 0.0M
2025-08-28 151.64 151.64 151.24 151.61 0.0M
2025-08-27 151.46 151.46 150.71 150.71 0.0M
2025-08-26 151.34 151.89 150.94 151.89 0.0M
2025-08-25 151.21 151.21 151.21 151.21 0.0M
2025-08-22 149.94 151.30 149.94 151.30 0.0M
2025-08-21 149.53 150.09 149.40 150.09 0.0M
2025-08-20 149.73 150.08 149.30 150.08 0.0M
2025-08-19 150.44 150.44 149.62 149.62 0.0M
2025-08-18 150.21 150.23 150.14 150.23 0.0M
2025-08-15 150.59 150.85 150.19 150.85 0.0M
2025-08-14 150.60 150.60 150.43 150.43 0.0M
2025-08-13 151.71 151.71 151.10 151.10 0.0M
2025-08-12 150.52 151.50 150.38 151.50 0.0M
2025-08-11 150.27 150.27 149.83 149.95 0.0M
2025-08-08 149.40 150.28 149.34 150.28 0.0M
2025-08-07 149.24 149.56 149.24 149.31 0.0M
2025-08-06 148.88 149.15 148.88 148.98 0.0M
2025-08-05 149.69 149.69 148.32 148.32 0.0M
2025-08-04 149.35 149.35 148.99 148.99 0.0M
2025-08-01 148.20 148.38 148.20 148.31 0.0M
2025-07-31 147.49 147.78 147.49 147.53 0.0M
2025-07-30 149.89 149.89 148.77 148.77 0.0M
2025-07-29 149.81 150.38 149.81 150.38 0.0M
2025-07-28 151.02 151.02 150.43 150.43 0.0M
2025-07-25 151.10 151.10 150.33 150.33 0.0M
2025-07-24 152.48 152.48 151.47 151.47 0.0M
2025-07-23 151.72 152.53 151.72 152.53 0.0M
2025-07-22 151.35 152.31 151.35 152.31 0.0M
2025-07-21 151.71 151.71 151.27 151.27 0.0M
2025-07-18 149.19 150.12 149.19 150.12 0.0M
2025-07-17 147.52 148.45 147.52 148.45 0.0M
2025-07-16 148.11 148.23 147.56 148.23 0.0M
2025-07-15 148.23 148.23 146.77 147.92 0.0M
2025-07-14 148.44 148.44 147.40 147.75 0.0M
2025-07-11 148.25 148.25 147.31 148.16 0.0M
2025-07-10 147.80 148.68 147.80 148.65 0.0M
2025-07-09 147.51 147.51 146.52 146.85 0.0M
2025-07-08 150.30 150.30 149.27 149.27 0.0M
2025-07-07 149.44 149.62 149.42 149.62 0.0M
2025-07-04 150.43 150.43 150.37 150.37 0.0M
2025-07-03 152.02 152.14 151.50 151.50 0.0M
2025-07-02 151.38 152.43 151.38 152.43 0.0M
2025-07-01 150.54 151.33 150.54 151.13 0.0M
2025-06-30 149.69 150.30 149.39 149.58 0.0M
2025-06-27 150.44 150.44 149.49 149.65 0.0M
2025-06-26 149.80 150.44 149.80 150.44 0.0M
2025-06-25 147.87 147.87 147.35 147.35 0.0M
2025-06-24 147.65 147.96 146.98 146.98 0.0M
2025-06-23 146.33 146.81 146.33 146.81 0.0M
2025-06-20 145.62 146.63 145.62 146.54 0.0M
2025-06-19 146.33 146.47 146.33 146.40 0.0M
2025-06-18 147.59 147.59 146.92 146.92 0.0M
2025-06-17 147.55 147.55 146.75 146.75 0.0M
2025-06-16 146.82 146.88 146.80 146.88 0.0M
2025-06-13 145.42 146.69 144.91 146.14 0.0M
2025-06-12 146.92 146.97 146.79 146.97 0.0M
2025-06-11 147.91 147.91 145.79 146.24 0.0M
2025-06-10 147.62 147.99 147.62 147.90 0.0M
2025-06-09 147.33 148.28 147.30 148.28 0.0M
2025-06-06 147.31 147.31 146.49 146.49 0.0M
2025-06-05 146.15 147.93 146.15 147.69 0.0M
2025-06-04 145.91 145.91 145.49 145.68 0.0M
2025-06-03 144.61 145.81 144.61 145.81 0.0M
2025-06-02 144.91 145.60 144.91 145.60 0.0M
2025-05-30 144.53 144.80 143.74 143.74 0.0M
2025-05-29 145.63 145.63 144.97 144.97 0.0M
2025-05-28 145.08 145.72 144.63 144.63 0.0M
2025-05-27 144.95 145.33 144.95 145.33 0.0M
2025-05-26 145.66 145.66 145.66 145.66 0.0M
2025-05-23 144.00 145.46 144.00 145.46 0.0M
2025-05-22 143.96 143.96 142.97 143.72 0.0M
2025-05-21 144.63 144.63 144.11 144.11 0.0M
2025-05-20 142.69 143.81 142.69 143.81 0.0M
2025-05-19 143.27 143.58 143.27 143.58 0.0M
2025-05-16 144.11 144.11 142.71 142.71 0.0M
2025-05-15 143.59 144.24 143.59 144.24 0.0M
2025-05-14 145.24 145.24 144.93 144.93 0.0M
2025-05-13 144.50 145.08 144.08 145.08 0.0M
2025-05-12 144.19 144.20 143.60 143.60 0.0M
2025-05-09 141.01 142.60 141.01 142.46 0.0M
2025-05-08 141.47 141.97 141.47 141.97 0.0M
2025-05-07 142.92 142.92 141.70 142.09 0.0M
2025-05-06 142.51 143.99 142.51 143.99 0.0M
2025-05-02 141.21 142.31 140.79 140.79 0.0M
2025-04-30 141.04 141.04 138.67 138.67 0.0M
2025-04-29 141.93 142.57 141.93 142.25 0.0M
2025-04-28 141.96 141.96 141.67 141.67 0.0M
2025-04-25 142.13 142.13 141.84 141.84 0.0M
2025-04-24 142.24 143.05 142.17 142.17 0.0M
2025-04-23 143.04 143.25 142.18 142.18 0.0M
2025-04-22 141.40 142.34 141.40 142.34 0.0M
2025-04-17 138.92 139.66 138.90 139.66 0.0M
2025-04-16 137.66 139.67 137.66 139.67 0.0M
2025-04-15 139.91 139.91 139.00 139.00 0.0M
2025-04-14 139.19 140.32 139.19 139.37 0.0M
2025-04-11 137.30 138.94 137.30 138.36 0.0M
2025-04-10 136.92 137.22 136.22 137.22 0.0M
2025-04-09 131.82 131.82 130.30 131.58 0.0M
2025-04-08 133.45 134.32 132.03 132.03 0.0M
2025-04-07 133.38 133.64 133.38 133.64 0.0M
2025-04-04 139.93 139.93 133.48 133.48 0.0M
2025-04-03 143.70 143.70 141.50 141.50 0.0M
2025-04-02 146.61 146.61 146.40 146.52 0.0M
2025-04-01 147.46 147.46 146.18 146.18 0.0M
2025-03-31 147.13 147.13 146.41 146.41 0.0M
2025-03-28 147.26 147.93 147.26 147.85 0.0M
2025-03-27 148.77 149.33 147.67 147.69 0.0M
2025-03-26 149.11 149.11 148.21 148.56 0.0M
2025-03-25 149.74 151.43 149.74 151.43 0.0M
2025-03-24 150.33 150.34 149.44 149.44 0.0M
2025-03-21 148.21 148.21 147.79 147.79 0.0M
2025-03-20 150.07 150.07 149.02 149.02 0.0M
2025-03-19 149.20 149.88 149.20 149.88 0.0M
2025-03-18 147.77 148.67 147.77 148.67 0.0M
2025-03-17 147.67 148.22 147.67 148.22 0.0M
2025-03-14 146.87 146.87 146.12 146.12 0.0M
2025-03-13 145.29 145.83 145.29 145.83 0.0M
2025-03-12 146.64 147.30 146.64 147.22 0.0M
2025-03-11 144.17 145.79 144.17 145.79 0.0M
2025-03-10 144.05 144.05 143.67 143.67 0.0M
2025-03-07 145.00 145.17 144.48 144.48 0.0M
2025-03-06 145.99 147.52 145.99 147.52 0.0M
2025-03-05 144.59 145.86 144.59 145.86 0.0M
2025-03-04 142.57 142.76 142.51 142.51 0.0M
2025-03-03 142.09 142.98 142.09 142.98 0.0M
2025-02-28 141.98 142.33 141.98 142.23 0.0M
2025-02-27 142.84 142.96 142.20 142.20 0.0M
2025-02-26 144.00 144.30 143.42 143.42 0.0M
2025-02-25 142.87 143.59 142.47 142.47 0.0M
2025-02-24 143.67 143.67 143.61 143.61 0.0M
2025-02-21 143.40 144.29 143.40 144.29 0.0M
2025-02-20 144.11 145.36 144.04 144.59 0.0M
2025-02-19 145.05 145.80 145.05 145.72 0.0M
2025-02-18 144.66 145.36 144.53 145.36 0.0M
2025-02-17 145.18 145.18 144.50 144.54 0.0M
2025-02-14 147.90 148.30 145.66 145.66 0.0M
2025-02-13 146.50 146.60 145.97 146.60 0.0M
2025-02-12 145.48 146.64 145.48 146.31 0.0M
2025-02-11 145.25 145.25 144.53 144.81 0.0M
2025-02-10 146.16 147.17 146.16 146.61 0.0M
2025-02-07 146.30 146.42 146.22 146.22 0.0M
2025-02-06 145.29 145.29 144.51 144.51 0.0M
2025-02-05 142.78 143.46 142.48 143.46 0.0M
2025-02-04 141.82 142.51 141.82 142.51 0.0M
2025-02-03 140.78 141.82 139.95 141.82 0.0M
2025-01-31 141.43 141.43 140.78 140.78 0.0M
2025-01-30 141.06 142.16 141.06 142.16 0.0M
2025-01-29 139.65 141.27 139.65 141.27 0.0M
2025-01-28 140.52 140.52 139.22 139.95 0.0M
2025-01-27 142.20 142.42 141.51 141.51 0.0M
2025-01-24 144.44 144.44 143.71 143.71 0.0M
2025-01-23 141.79 142.80 141.79 142.80 0.0M
2025-01-22 142.94 142.94 142.79 142.79 0.0M
2025-01-21 142.40 143.42 141.88 143.42 0.0M
2025-01-20 141.22 143.53 141.22 143.53 0.0M
2025-01-17 143.00 143.10 141.93 141.93 0.0M
2025-01-16 142.96 143.17 142.96 143.17 0.0M
2025-01-15 141.75 142.32 141.71 142.32 0.0M
2025-01-14 141.71 142.65 141.56 141.81 0.0M
2025-01-13 141.47 141.47 140.95 141.07 0.0M
2025-01-10 141.60 141.60 141.18 141.18 0.0M
2025-01-09 140.49 141.12 140.49 141.12 0.0M
2025-01-08 139.88 140.42 139.70 140.42 0.0M
2025-01-07 140.18 141.25 139.85 139.85 0.0M
2025-01-06 138.35 140.11 138.35 140.11 0.0M
2025-01-03 137.37 138.08 137.11 138.08 0.0M
2025-01-02 137.30 137.30 136.92 137.06 0.0M