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
2022-12-30 38.60 38.83 38.60 38.83 0.0M
2022-12-29 39.13 39.13 38.47 38.47 0.0M
2022-12-28 39.62 39.62 38.96 38.96 0.0M
2022-12-27 38.24 38.24 38.24 38.24 0.0M
2022-12-23 37.75 38.28 37.75 38.28 0.0M
2022-12-22 38.76 38.76 37.86 37.86 0.0M
2022-12-21 39.57 39.57 38.58 38.58 0.0M
2022-12-20 38.99 39.73 38.99 39.73 0.0M
2022-12-19 39.24 39.24 38.83 38.83 0.0M
2022-12-16 40.61 40.61 39.09 39.09 0.0M
2022-12-15 41.74 41.74 40.73 40.73 0.0M
2022-12-14 42.75 42.75 41.79 41.79 0.0M
2022-12-13 42.15 42.55 41.92 42.55 0.0M
2022-12-12 41.37 41.92 41.37 41.92 0.0M
2022-12-09 41.65 41.65 41.38 41.65 0.0M
2022-12-08 41.43 41.47 41.34 41.47 0.0M
2022-12-07 40.02 40.89 40.02 40.89 0.0M
2022-12-06 40.62 40.97 40.61 40.61 0.0M
2022-12-05 40.58 40.58 40.16 40.16 0.0M
2022-12-02 39.93 39.93 39.49 39.84 0.0M
2022-12-01 39.54 39.79 39.54 39.79 0.0M
2022-11-30 38.22 39.36 38.22 39.36 0.0M
2022-11-29 38.37 38.37 38.05 38.05 0.0M
2022-11-28 37.65 38.12 37.65 38.12 0.0M
2022-11-25 37.86 38.05 37.82 37.82 0.0M
2022-11-24 37.78 37.78 37.70 37.77 0.0M
2022-11-23 37.68 37.68 37.68 37.68 0.0M
2022-11-22 37.31 37.73 37.31 37.50 0.0M
2022-11-21 38.59 38.59 37.42 37.42 0.0M
2022-11-18 38.82 38.88 38.72 38.88 0.0M
2022-11-17 39.09 39.09 38.38 38.38 0.0M
2022-11-16 39.60 39.60 38.84 38.84 0.0M
2022-11-15 40.12 40.12 39.38 39.38 0.0M
2022-11-14 38.88 39.53 38.74 39.53 0.0M
2022-11-11 38.35 38.52 38.23 38.23 0.0M
2022-11-10 36.31 36.49 35.57 36.49 0.0M
2022-11-09 37.14 37.14 36.28 36.28 0.0M
2022-11-08 36.40 37.17 36.37 37.17 0.0M
2022-11-07 36.41 36.67 36.41 36.41 0.0M
2022-11-04 35.19 36.61 35.19 36.61 0.0M
2022-11-03 34.17 34.17 33.52 34.12 0.0M
2022-11-02 34.81 34.81 34.44 34.45 0.0M
2022-11-01 34.02 34.58 34.02 34.58 0.0M
2022-10-31 34.16 34.16 33.61 33.61 0.0M
2022-10-28 35.70 35.87 35.10 35.10 0.0M
2022-10-27 37.18 37.18 36.66 36.66 0.0M
2022-10-26 36.26 36.99 36.26 36.99 0.0M
2022-10-25 36.76 36.76 35.93 36.11 0.0M
2022-10-24 37.25 37.25 36.74 36.74 0.0M
2022-10-21 36.72 37.10 36.38 36.38 0.0M
2022-10-20 36.10 37.02 36.10 37.02 0.0M
2022-10-19 35.60 35.74 35.44 35.74 0.0M
2022-10-18 35.50 35.50 35.14 35.24 0.0M
2022-10-17 35.79 35.79 35.09 35.09 0.0M
2022-10-14 36.60 36.60 35.64 35.64 0.0M
2022-10-13 35.76 36.02 35.76 36.02 0.0M
2022-10-12 36.01 36.32 36.01 36.07 0.0M
2022-10-11 36.20 36.26 36.08 36.26 0.0M
2022-10-10 36.79 36.87 36.60 36.60 0.0M
2022-10-07 37.82 37.82 36.67 36.67 0.0M
2022-10-06 38.87 38.87 37.98 37.98 0.0M
2022-10-05 37.89 37.89 37.14 37.80 0.0M
2022-10-04 36.75 37.63 36.68 37.63 0.0M
2022-10-03 36.28 36.29 35.88 35.88 0.0M
2022-09-30 36.84 36.94 36.65 36.65 0.0M
2022-09-29 35.60 36.73 35.60 36.73 0.0M
2022-09-28 34.94 35.57 34.94 35.57 0.0M
2022-09-27 36.35 36.35 35.69 35.69 0.0M
2022-09-26 36.64 36.64 36.24 36.24 0.0M
2022-09-23 38.10 38.10 37.23 37.23 0.0M
2022-09-22 38.38 38.51 38.38 38.51 0.0M
2022-09-21 38.36 38.42 38.14 38.14 0.0M
2022-09-20 38.54 39.09 38.37 38.37 0.0M
2022-09-19 38.21 38.52 38.10 38.52 0.0M
2022-09-16 38.20 38.55 37.28 38.55 0.0M
2022-09-15 39.92 39.92 39.01 39.01 0.0M
2022-09-14 39.70 39.84 39.62 39.84 0.0M
2022-09-13 40.16 40.63 39.90 39.90 0.0M
2022-09-12 39.36 39.47 39.29 39.29 0.0M
2022-09-09 39.54 39.54 38.75 38.75 0.0M
2022-09-08 38.01 38.01 37.81 37.81 0.0M
2022-09-07 37.23 37.34 37.23 37.34 0.0M
2022-09-06 38.43 38.43 37.95 37.95 0.0M
2022-09-05 37.91 38.32 37.91 38.32 0.0M
2022-09-02 38.44 38.44 36.81 37.19 0.0M
2022-09-01 39.91 39.91 38.24 38.24 0.0M
2022-08-31 41.64 41.64 40.91 41.08 0.0M
2022-08-30 41.51 41.53 41.20 41.20 0.0M
2022-08-29 42.35 42.35 42.35 42.35 0.0M
2022-08-26 42.68 42.97 42.57 42.57 0.0M
2022-08-25 42.52 42.52 42.16 42.41 0.0M
2022-08-24 41.69 41.96 41.40 41.96 0.0M
2022-08-23 42.39 42.39 41.52 42.00 0.0M
2022-08-22 42.23 42.23 41.56 41.96 0.0M
2022-08-19 42.17 42.17 41.66 41.66 0.0M
2022-08-18 41.02 41.82 41.02 41.48 0.0M
2022-08-17 42.88 42.88 41.46 41.46 0.0M
2022-08-16 42.61 45.47 42.61 43.37 0.0M
2022-08-15 41.56 42.17 41.56 42.17 0.0M
2022-08-12 43.53 43.53 42.40 42.40 0.0M
2022-08-11 42.89 43.76 42.81 43.76 0.0M
2022-08-10 41.81 42.73 41.81 42.73 0.0M
2022-08-09 40.51 42.02 40.51 42.02 0.0M
2022-08-08 41.06 41.06 40.29 40.77 0.0M
2022-08-05 41.37 41.37 41.06 41.15 0.0M
2022-08-04 38.73 41.08 38.73 41.08 0.0M
2022-08-03 39.11 39.11 38.92 38.92 0.0M
2022-08-02 39.64 39.69 39.19 39.19 0.0M
2022-08-01 39.09 39.56 39.09 39.56 0.0M
2022-07-29 38.37 39.78 38.37 39.78 0.0M
2022-07-28 37.56 37.93 37.41 37.93 0.0M
2022-07-27 36.53 36.53 36.27 36.41 0.0M
2022-07-26 36.46 36.90 36.46 36.53 0.0M
2022-07-25 35.99 35.99 35.72 35.98 0.0M
2022-07-22 35.77 36.14 35.55 36.14 0.0M
2022-07-21 35.76 35.76 35.10 35.24 0.0M
2022-07-20 35.89 36.42 35.89 36.38 0.0M
2022-07-19 35.43 35.64 35.43 35.51 0.0M
2022-07-18 35.98 36.21 35.98 36.21 0.0M
2022-07-15 34.14 35.56 34.14 35.56 0.0M
2022-07-14 34.67 34.67 34.42 34.42 0.0M
2022-07-13 35.96 36.31 35.49 35.49 0.0M
2022-07-12 36.98 36.98 36.80 36.82 0.0M
2022-07-11 37.74 37.96 37.67 37.67 0.0M
2022-07-08 38.11 38.11 37.78 38.04 0.0M
2022-07-07 38.10 38.54 38.10 38.54 0.0M
2022-07-06 37.71 37.71 37.40 37.43 0.0M
2022-07-05 38.09 38.09 36.92 36.92 0.0M
2022-07-04 37.83 38.71 37.83 38.71 0.0M
2022-07-01 38.83 38.83 37.60 37.73 0.0M
2022-06-30 41.21 41.21 39.21 39.21 0.0M
2022-06-29 41.24 41.56 41.24 41.32 0.0M
2022-06-28 41.70 41.70 41.21 41.21 0.0M
2022-06-27 40.35 40.43 40.35 40.43 0.0M
2022-06-24 41.45 41.45 40.92 40.92 0.0M
2022-06-23 43.51 43.51 42.43 42.43 0.0M
2022-06-22 43.34 43.77 43.34 43.51 0.0M
2022-06-21 43.74 44.79 43.74 44.23 0.0M
2022-06-20 43.13 43.62 43.13 43.62 0.0M
2022-06-17 44.45 44.45 43.22 43.22 0.0M
2022-06-16 45.02 45.02 43.62 43.62 0.0M
2022-06-15 44.28 44.70 44.28 44.70 0.0M
2022-06-14 44.72 44.72 44.06 44.06 0.0M
2022-06-13 43.53 43.98 43.53 43.98 0.0M
2022-06-10 45.77 45.84 44.93 44.93 0.0M
2022-06-09 46.15 46.15 45.62 45.62 0.0M
2022-06-08 46.24 46.47 46.03 46.47 0.0M
2022-06-07 46.23 46.23 45.51 45.91 0.0M
2022-06-06 46.96 46.96 46.62 46.62 0.0M
2022-06-03 46.56 46.56 46.56 46.56 0.0M
2022-06-02 46.56 46.56 46.56 46.56 0.0M
2022-06-01 46.41 46.41 46.28 46.28 0.0M
2022-05-31 47.48 47.65 47.00 47.00 0.0M
2022-05-30 47.60 47.60 47.02 47.02 0.0M
2022-05-27 45.70 46.82 45.70 46.82 0.0M
2022-05-26 45.31 45.56 45.31 45.52 0.0M
2022-05-25 45.51 45.51 45.20 45.41 0.0M
2022-05-24 45.58 45.66 45.47 45.66 0.0M
2022-05-23 45.00 45.73 45.00 45.73 0.0M
2022-05-20 45.35 45.35 44.94 44.94 0.0M
2022-05-19 43.60 45.20 43.60 45.20 0.0M
2022-05-18 44.09 44.21 43.79 43.79 0.0M
2022-05-17 44.01 44.67 44.01 44.67 0.0M
2022-05-16 42.93 43.60 42.93 43.60 0.0M
2022-05-13 42.81 42.81 42.19 42.26 0.0M
2022-05-12 43.07 43.07 42.46 42.46 0.0M
2022-05-11 43.91 44.39 43.91 44.39 0.0M
2022-05-10 44.23 44.23 43.10 43.10 0.0M
2022-05-09 45.04 45.04 43.01 43.01 0.0M
2022-05-06 45.80 45.80 44.84 44.84 0.0M
2022-05-05 47.30 47.30 46.28 46.28 0.0M
2022-05-04 46.08 46.63 46.08 46.63 0.0M
2022-05-03 46.78 46.78 45.59 45.59 0.0M
2022-04-29 48.26 48.43 47.40 47.40 0.0M
2022-04-28 49.14 49.14 48.07 48.07 0.0M
2022-04-27 49.47 50.03 49.37 49.37 0.0M
2022-04-26 49.13 49.66 49.13 49.32 0.0M
2022-04-25 49.56 49.56 47.80 47.80 0.0M
2022-04-22 51.11 51.45 50.95 50.95 0.0M
2022-04-21 50.57 51.54 50.57 51.54 0.0M
2022-04-20 50.96 50.96 50.31 50.31 0.0M
2022-04-19 51.26 51.45 50.84 51.45 0.0M
2022-04-14 50.30 50.30 49.67 49.67 0.0M
2022-04-13 50.02 50.02 50.02 50.02 0.0M
2022-04-11 48.45 48.45 48.45 48.45 0.0M
2022-04-08 48.25 48.25 48.25 48.25 0.0M
2022-04-07 48.39 48.39 48.39 48.39 0.0M
2022-04-06 48.47 48.47 48.47 48.47 0.0M
2022-04-05 48.72 48.72 48.72 48.72 0.0M
2022-04-04 48.87 48.87 48.87 48.87 0.0M
2022-04-01 47.13 47.13 47.13 47.13 0.0M
2022-03-31 46.97 46.97 46.97 46.97 0.0M
2022-03-29 47.15 47.15 47.15 47.15 0.0M
2022-03-28 46.87 46.87 46.87 46.87 0.0M
2022-03-23 50.61 50.61 50.61 50.61 0.0M
2022-03-21 47.93 48.46 47.93 48.46 0.0M
2022-03-16 44.76 45.20 44.76 45.00 0.0M
2022-03-15 44.23 44.73 44.23 44.73 0.0M
2022-03-14 44.75 44.75 44.25 44.54 0.0M
2022-03-11 44.07 44.13 43.97 43.97 0.0M
2022-03-10 45.42 45.42 44.11 44.11 0.0M
2022-03-09 44.99 44.99 44.99 44.99 0.0M
2022-03-08 51.60 51.60 47.25 47.28 0.0M
2022-03-07 48.18 48.18 46.86 46.86 0.0M
2022-03-04 47.11 48.04 47.11 48.04 0.0M
2022-03-03 47.25 47.25 46.73 46.73 0.0M
2022-03-02 45.45 46.51 45.45 46.15 0.0M
2022-03-01 44.04 44.79 44.04 44.79 0.0M
2022-02-28 43.63 43.64 43.60 43.64 0.0M
2022-02-25 43.04 43.31 43.04 43.31 0.0M
2022-02-24 43.51 43.58 43.48 43.48 0.0M
2022-02-23 42.94 42.94 42.50 42.50 0.0M
2022-02-22 42.28 42.92 42.28 42.92 0.0M
2022-02-21 42.61 42.70 42.34 42.34 0.0M
2022-02-18 43.32 43.32 42.46 42.46 0.0M
2022-02-17 42.57 43.00 42.57 43.00 0.0M
2022-02-16 42.66 42.98 42.61 42.61 0.0M
2022-02-15 42.33 42.55 42.33 42.52 0.0M
2022-02-14 42.80 42.80 42.42 42.42 0.0M
2022-02-11 43.39 43.63 42.93 42.93 0.0M
2022-02-10 43.88 44.30 43.88 43.96 0.0M
2022-02-09 42.57 43.26 42.57 43.26 0.0M
2022-02-08 43.30 43.30 42.56 42.56 0.0M
2022-02-07 42.76 42.86 42.70 42.86 0.0M
2022-02-04 42.74 42.85 42.71 42.71 0.0M
2022-02-03 42.68 42.68 42.65 42.65 0.0M
2022-02-02 42.36 42.66 42.36 42.60 0.0M
2022-02-01 42.49 42.49 42.26 42.26 0.0M
2022-01-31 42.49 42.74 42.21 42.21 0.0M
2022-01-28 42.88 42.88 42.51 42.51 0.0M
2022-01-27 42.38 42.99 42.38 42.99 0.0M
2022-01-26 42.54 42.54 42.46 42.49 0.0M
2022-01-25 42.02 42.29 41.98 41.98 0.0M
2022-01-24 41.96 42.14 41.96 41.99 0.0M
2022-01-21 42.78 42.78 42.60 42.64 0.0M
2022-01-20 42.64 43.09 42.64 43.09 0.0M
2022-01-19 41.98 42.34 41.98 42.34 0.0M
2022-01-18 41.32 41.75 41.32 41.75 0.0M
2022-01-17 41.38 41.38 41.19 41.19 0.0M
2022-01-14 42.19 42.19 41.39 41.39 0.0M
2022-01-13 41.55 41.93 41.55 41.93 0.0M
2022-01-12 41.94 42.13 41.70 41.70 0.0M
2022-01-11 41.26 41.87 41.26 41.87 0.0M
2022-01-10 41.72 41.72 40.99 40.99 0.0M
2022-01-07 42.18 42.18 41.56 41.56 0.0M
2022-01-06 41.67 41.67 41.65 41.65 0.0M
2022-01-05 42.02 42.02 41.74 41.74 0.0M
2022-01-04 40.96 41.70 40.96 41.70 0.0M
2022-01-03 40.99 40.99 40.99 40.99 0.0M