RICI Enhanced Zink TR USD ETC (PR5RZU)

B4ND
🏛️ Deutschland →
43.89
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
2021-12-30 40.93 40.93 40.90 40.90 0.0M
2021-12-29 40.69 40.69 40.60 40.65 0.0M
2021-12-28 40.82 40.82 40.82 40.82 0.0M
2021-12-27 40.82 40.82 40.82 40.82 0.0M
2021-12-23 40.82 40.82 40.52 40.52 0.0M
2021-12-22 40.05 40.93 40.05 40.93 0.0M
2021-12-21 39.90 39.94 39.90 39.94 0.0M
2021-12-20 38.43 38.55 38.43 38.48 0.0M
2021-12-17 38.70 38.70 38.70 38.70 0.0M
2021-12-16 38.67 40.48 38.67 40.48 0.0M
2021-12-15 38.13 38.59 38.09 38.59 0.0M
2021-12-14 39.37 39.37 38.87 38.87 0.0M
2021-12-13 39.49 39.49 39.24 39.24 0.0M
2021-12-10 39.05 39.09 38.80 39.09 0.0M
2021-12-09 38.99 39.04 38.86 38.86 0.0M
2021-12-08 38.28 39.25 38.28 39.25 0.0M
2021-12-07 37.55 38.26 37.55 38.26 0.0M
2021-12-06 36.90 37.45 36.90 37.45 0.0M
2021-12-03 37.89 37.89 37.46 37.46 0.0M
2021-12-02 37.87 38.07 37.43 37.43 0.0M
2021-12-01 38.09 38.17 37.81 37.81 0.0M
2021-11-30 37.83 38.27 37.81 37.81 0.0M
2021-11-29 37.51 37.85 37.51 37.78 0.0M
2021-11-26 38.28 38.28 37.55 37.55 0.0M
2021-11-25 39.20 39.26 38.94 38.94 0.0M
2021-11-24 39.33 39.34 39.27 39.27 0.0M
2021-11-23 39.65 39.67 38.98 38.98 0.0M
2021-11-22 38.29 39.80 38.29 39.80 0.0M
2021-11-19 37.86 38.52 37.84 38.52 0.0M
2021-11-18 37.34 37.61 37.34 37.61 0.0M
2021-11-17 38.16 38.18 37.87 37.87 0.0M
2021-11-16 37.74 38.07 37.74 38.07 0.0M
2021-11-15 38.45 38.45 37.87 37.87 0.0M
2021-11-12 38.32 38.65 38.32 38.65 0.0M
2021-11-11 38.95 38.95 38.67 38.67 0.0M
2021-11-10 38.96 38.96 38.81 38.81 0.0M
2021-11-09 38.28 38.64 38.28 38.43 0.0M
2021-11-08 37.06 38.05 37.06 38.05 0.0M
2021-11-05 36.38 37.16 36.38 37.16 0.0M
2021-11-04 38.43 38.43 37.13 37.13 0.0M
2021-11-03 38.59 38.59 38.23 38.24 0.0M
2021-11-02 38.01 38.33 37.89 38.33 0.0M
2021-11-01 38.56 38.56 38.11 38.30 0.0M
2021-10-29 38.10 38.77 37.94 38.77 0.0M
2021-10-28 38.61 38.61 38.52 38.52 0.0M
2021-10-27 38.65 38.65 37.93 37.93 0.0M
2021-10-26 39.15 39.20 38.91 38.91 0.0M
2021-10-25 39.63 39.63 39.38 39.38 0.0M
2021-10-22 38.95 39.31 38.63 38.63 0.0M
2021-10-21 39.01 39.01 39.01 39.01 0.0M
2021-10-20 41.18 42.07 41.18 42.07 0.0M
2021-10-19 43.52 43.52 40.90 40.90 0.0M
2021-10-18 43.90 43.90 42.99 42.99 0.0M
2021-10-15 42.28 44.74 42.28 44.74 0.0M
2021-10-14 41.54 41.70 41.52 41.70 0.0M
2021-10-13 39.33 40.78 39.33 40.78 0.0M
2021-10-12 38.67 39.07 38.67 39.07 0.0M
2021-10-11 37.98 38.99 37.98 38.99 0.0M
2021-10-08 37.80 38.62 37.78 38.62 0.0M
2021-10-07 36.91 37.35 36.91 37.35 0.0M
2021-10-06 37.26 37.26 36.73 36.73 0.0M
2021-10-05 36.79 37.20 36.79 37.20 0.0M
2021-10-04 36.88 37.09 36.88 37.09 0.0M
2021-10-01 36.79 36.79 36.60 36.60 0.0M
2021-09-30 37.13 37.13 36.79 36.79 0.0M
2021-09-29 37.59 37.59 37.27 37.27 0.0M
2021-09-28 37.66 37.66 37.53 37.53 0.0M
2021-09-27 37.89 37.89 37.47 37.47 0.0M
2021-09-24 37.32 37.69 37.32 37.69 0.0M
2021-09-23 37.02 37.64 37.02 37.64 0.0M
2021-09-22 37.18 37.18 37.01 37.01 0.0M
2021-09-21 36.56 36.71 36.11 36.11 0.0M
2021-09-20 36.76 36.84 36.66 36.66 0.0M
2021-09-17 37.44 38.01 37.40 37.40 0.0M
2021-09-16 37.37 37.59 37.37 37.59 0.0M
2021-09-15 37.36 37.67 37.36 37.67 0.0M
2021-09-14 37.38 37.42 37.01 37.42 0.0M
2021-09-13 37.63 37.68 37.46 37.46 0.0M
2021-09-10 37.89 38.14 37.89 38.14 0.0M
2021-09-09 37.76 37.92 37.74 37.74 0.0M
2021-09-08 37.60 37.86 37.60 37.80 0.0M
2021-09-07 37.18 37.53 37.18 37.53 0.0M
2021-09-06 37.14 37.18 37.14 37.18 0.0M
2021-09-03 37.06 37.06 37.00 37.00 0.0M
2021-09-02 37.01 37.01 36.82 36.82 0.0M
2021-09-01 36.83 36.83 36.73 36.74 0.0M
2021-08-31 37.01 37.13 37.01 37.04 0.0M
2021-08-30 37.06 37.06 37.06 37.06 0.0M
2021-08-27 36.89 36.96 36.89 36.90 0.0M
2021-08-26 37.16 37.16 36.82 37.02 0.0M
2021-08-25 37.30 37.62 37.30 37.41 0.0M
2021-08-24 36.59 37.21 36.59 37.21 0.0M
2021-08-23 36.17 36.37 36.17 36.37 0.0M
2021-08-20 36.64 36.64 36.26 36.26 0.0M
2021-08-19 36.73 36.73 36.08 36.35 0.0M
2021-08-18 37.14 37.14 36.92 36.92 0.0M
2021-08-17 37.67 37.67 37.26 37.26 0.0M
2021-08-16 37.11 37.50 37.11 37.50 0.0M
2021-08-13 37.03 37.44 37.03 37.44 0.0M
2021-08-12 37.69 37.69 37.04 37.04 0.0M
2021-08-11 37.29 37.76 37.29 37.76 0.0M
2021-08-10 36.86 37.21 36.86 37.21 0.0M
2021-08-09 37.07 37.07 36.60 36.60 0.0M
2021-08-06 37.54 37.54 37.05 37.05 0.0M
2021-08-05 36.87 37.55 36.87 37.55 0.0M
2021-08-04 36.92 36.92 36.81 36.82 0.0M
2021-08-03 37.05 37.05 36.75 36.75 0.0M
2021-08-02 37.59 37.77 37.59 37.64 0.0M
2021-07-30 37.19 37.44 37.19 37.44 0.0M
2021-07-29 36.99 37.26 36.99 37.26 0.0M
2021-07-28 36.59 36.82 36.59 36.82 0.0M
2021-07-27 36.91 36.91 36.68 36.68 0.0M
2021-07-26 36.85 37.24 36.65 37.24 0.0M
2021-07-23 36.47 36.79 36.47 36.79 0.0M
2021-07-22 36.53 36.55 36.42 36.42 0.0M
2021-07-21 36.41 36.41 36.35 36.39 0.0M
2021-07-20 36.98 36.98 36.66 36.66 0.0M
2021-07-19 36.97 36.97 36.57 36.77 0.0M
2021-07-16 37.08 37.25 36.90 37.25 0.0M
2021-07-15 36.70 36.93 36.59 36.93 0.0M
2021-07-14 36.38 36.45 36.27 36.27 0.0M
2021-07-13 36.53 36.53 36.47 36.47 0.0M
2021-07-12 36.57 36.67 36.57 36.58 0.0M
2021-07-09 36.63 37.11 36.63 37.11 0.0M
2021-07-08 36.44 36.51 36.44 36.51 0.0M
2021-07-07 36.74 36.86 36.74 36.78 0.0M
2021-07-06 36.99 36.99 36.43 36.43 0.0M
2021-07-05 36.80 36.80 36.64 36.64 0.0M
2021-07-02 36.40 36.47 36.37 36.47 0.0M
2021-07-01 36.87 36.87 36.37 36.37 0.0M
2021-06-30 36.35 36.67 36.35 36.67 0.0M
2021-06-29 36.26 36.64 36.26 36.64 0.0M
2021-06-28 36.25 36.37 36.14 36.37 0.0M
2021-06-25 36.23 36.41 36.20 36.20 0.0M
2021-06-24 36.00 36.38 36.00 36.38 0.0M
2021-06-23 35.81 36.05 35.81 36.05 0.0M
2021-06-22 35.47 35.77 35.47 35.77 0.0M
2021-06-21 35.23 35.45 35.23 35.45 0.0M
2021-06-18 36.17 36.17 35.39 35.39 0.0M
2021-06-17 37.34 37.34 36.17 36.17 0.0M
2021-06-16 37.06 37.60 37.06 37.60 0.0M
2021-06-15 37.06 37.45 37.00 37.45 0.0M
2021-06-14 38.10 38.10 37.93 37.93 0.0M
2021-06-11 37.79 37.88 37.69 37.88 0.0M
2021-06-10 37.31 37.37 37.09 37.37 0.0M
2021-06-09 37.66 37.66 37.58 37.64 0.0M
2021-06-08 37.52 37.68 37.52 37.65 0.0M
2021-06-07 37.19 37.48 37.19 37.48 0.0M
2021-06-04 37.39 37.63 37.39 37.63 0.0M
2021-06-03 38.24 38.24 37.23 37.23 0.0M
2021-06-02 38.72 38.72 38.57 38.57 0.0M
2021-06-01 38.70 38.70 38.45 38.47 0.0M
2021-05-31 38.37 38.37 38.37 38.37 0.0M
2021-05-28 38.47 38.47 38.10 38.42 0.0M
2021-05-27 37.93 38.44 37.81 38.44 0.0M
2021-05-26 37.52 37.58 37.31 37.31 0.0M
2021-05-25 36.97 37.36 36.97 37.36 0.0M
2021-05-21 37.28 37.74 37.28 37.32 0.0M
2021-05-20 37.38 37.38 36.99 37.20 0.0M
2021-05-19 37.77 37.77 36.77 36.77 0.0M
2021-05-18 38.38 38.50 38.22 38.22 0.0M
2021-05-17 37.06 37.78 37.06 37.78 0.0M
2021-05-14 36.54 36.77 36.54 36.77 0.0M
2021-05-13 36.63 36.63 35.91 36.34 0.0M
2021-05-12 37.47 37.47 36.89 36.89 0.0M
2021-05-11 37.44 37.67 37.35 37.35 0.0M
2021-05-10 37.92 37.92 37.05 37.05 0.0M
2021-05-07 37.02 37.70 37.02 37.70 0.0M
2021-05-06 36.59 36.71 36.50 36.71 0.0M
2021-05-05 37.10 37.10 36.49 36.49 0.0M
2021-05-04 36.97 37.22 36.97 37.07 0.0M
2021-05-03 36.60 36.60 36.60 36.60 0.0M
2021-04-30 36.35 36.51 36.34 36.34 0.0M
2021-04-29 36.96 36.96 36.54 36.54 0.0M
2021-04-28 36.41 36.70 36.41 36.66 0.0M
2021-04-27 36.75 36.75 36.47 36.69 0.0M
2021-04-26 36.05 36.72 36.05 36.72 0.0M
2021-04-23 35.19 35.90 35.19 35.90 0.0M
2021-04-22 35.30 35.58 35.26 35.26 0.0M
2021-04-21 35.19 35.37 35.13 35.37 0.0M
2021-04-20 35.88 35.88 35.23 35.23 0.0M
2021-04-19 36.14 36.14 35.81 35.81 0.0M
2021-04-16 36.00 36.19 35.99 35.99 0.0M
2021-04-15 35.77 36.17 35.73 36.17 0.0M
2021-04-14 35.18 35.64 35.18 35.64 0.0M
2021-04-13 34.80 35.19 34.80 35.19 0.0M
2021-04-12 35.01 35.01 34.59 34.59 0.0M
2021-04-09 35.60 35.60 35.48 35.55 0.0M
2021-04-08 35.64 35.85 35.64 35.81 0.0M
2021-04-07 35.41 35.44 35.41 35.42 0.0M
2021-04-06 35.56 35.57 35.54 35.54 0.0M
2021-04-01 35.01 35.01 34.90 34.93 0.0M
2021-03-31 35.02 35.39 35.02 35.24 0.0M
2021-03-30 35.27 35.33 35.15 35.15 0.0M
2021-03-29 35.47 35.53 35.47 35.53 0.0M
2021-03-26 35.18 35.56 35.18 35.56 0.0M
2021-03-25 34.80 34.90 34.80 34.85 0.0M
2021-03-24 35.21 35.52 35.09 35.09 0.0M
2021-03-23 35.57 35.68 35.46 35.46 0.0M
2021-03-22 36.13 36.16 36.13 36.16 0.0M
2021-03-19 35.22 35.75 35.19 35.75 0.0M
2021-03-18 35.39 35.48 35.21 35.21 0.0M
2021-03-17 35.41 35.60 35.41 35.60 0.0M
2021-03-16 35.66 35.66 35.22 35.22 0.0M
2021-03-15 35.63 36.02 35.59 36.02 0.0M
2021-03-12 35.51 35.51 35.36 35.36 0.0M
2021-03-11 35.51 35.65 35.37 35.65 0.0M
2021-03-10 34.79 34.95 34.78 34.78 0.0M
2021-03-09 34.67 34.82 34.62 34.82 0.0M
2021-03-08 34.82 35.06 34.82 34.99 0.0M
2021-03-05 34.73 34.90 34.60 34.60 0.0M
2021-03-04 34.11 34.70 34.11 34.70 0.0M
2021-03-03 35.80 35.80 35.06 35.06 0.0M
2021-03-02 35.57 35.81 35.57 35.81 0.0M
2021-03-01 35.35 35.39 35.18 35.39 0.0M
2021-02-26 35.59 35.60 34.97 34.97 0.0M
2021-02-25 36.15 36.43 36.15 36.42 0.0M
2021-02-24 35.60 35.94 35.60 35.94 0.0M
2021-02-23 36.28 36.28 35.81 35.81 0.0M
2021-02-22 36.61 36.61 36.41 36.41 0.0M
2021-02-19 36.08 36.19 36.08 36.13 0.0M
2021-02-18 35.96 36.11 35.96 36.11 0.0M
2021-02-17 35.71 35.71 35.37 35.37 0.0M
2021-02-16 35.78 35.84 35.78 35.78 0.0M
2021-02-15 35.70 35.81 35.70 35.81 0.0M
2021-02-12 35.57 35.83 35.44 35.83 0.0M
2021-02-11 34.65 35.33 34.65 35.33 0.0M
2021-02-10 34.37 34.53 34.37 34.53 0.0M
2021-02-09 33.95 34.18 33.95 34.18 0.0M
2021-02-08 34.08 34.08 33.64 33.64 0.0M
2021-02-05 33.80 33.92 33.76 33.92 0.0M
2021-02-04 33.51 33.51 33.44 33.50 0.0M
2021-02-03 32.85 33.42 32.85 33.42 0.0M
2021-02-02 32.47 32.78 32.47 32.78 0.0M
2021-02-01 32.78 32.78 32.68 32.69 0.0M
2021-01-29 32.73 32.87 32.73 32.87 0.0M
2021-01-28 32.70 33.07 32.70 33.07 0.0M
2021-01-27 33.52 33.52 32.86 32.86 0.0M
2021-01-26 34.03 34.03 33.77 33.77 0.0M
2021-01-25 34.70 34.70 34.30 34.30 0.0M
2021-01-22 33.88 34.41 33.88 34.41 0.0M
2021-01-21 34.87 34.87 34.52 34.52 0.0M
2021-01-20 34.40 34.56 34.40 34.56 0.0M
2021-01-19 34.01 34.17 34.00 34.17 0.0M
2021-01-18 34.26 34.26 34.07 34.07 0.0M
2021-01-15 34.56 34.56 34.24 34.24 0.0M
2021-01-14 34.59 34.96 34.59 34.96 0.0M
2021-01-13 35.30 35.30 35.26 35.29 0.0M
2021-01-12 35.34 35.51 35.34 35.34 0.0M
2021-01-11 35.70 35.70 35.10 35.10 0.0M
2021-01-08 36.16 36.18 35.65 35.65 0.0M
2021-01-07 36.58 36.58 36.25 36.50 0.0M
2021-01-06 36.14 36.30 36.14 36.19 0.0M
2021-01-05 35.50 35.84 35.50 35.84 0.0M
2021-01-04 35.39 35.52 35.39 35.48 0.0M