RICI® EnhancedSM Heizöl TR ETC (PB6R1H)

BNQH
🏛️ Deutschland →
87.12
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
2023-12-29 87.79 87.79 87.69 87.69 0.0M
2023-12-28 89.52 89.52 88.89 89.11 0.0M
2023-12-27 91.06 91.08 89.94 89.94 0.0M
2023-12-22 92.15 92.15 91.39 91.39 0.0M
2023-12-21 92.64 92.64 91.81 91.81 0.0M
2023-12-20 93.09 94.31 92.94 92.94 0.0M
2023-12-19 92.17 92.97 92.06 92.97 0.0M
2023-12-18 91.01 92.76 91.01 92.76 0.0M
2023-12-15 90.37 91.01 90.37 91.01 0.0M
2023-12-14 89.73 89.87 89.73 89.84 0.0M
2023-12-13 88.43 89.85 88.43 89.85 0.0M
2023-12-12 91.72 91.72 89.00 89.00 0.0M
2023-12-11 91.75 91.75 90.99 91.36 0.0M
2023-12-08 90.90 91.41 90.90 91.41 0.0M
2023-12-07 90.68 91.01 90.36 90.36 0.0M
2023-12-06 92.67 92.67 90.29 90.29 0.0M
2023-12-05 93.15 93.15 92.83 93.03 0.0M
2023-12-04 92.50 93.18 92.50 93.18 0.0M
2023-12-01 94.06 94.87 94.06 94.87 0.0M
2023-11-30 96.24 96.68 93.71 93.71 0.0M
2023-11-29 94.46 95.51 94.46 94.88 0.0M
2023-11-28 94.16 95.26 94.16 95.26 0.0M
2023-11-27 93.70 94.29 93.70 94.29 0.0M
2023-11-24 95.57 95.63 95.26 95.63 0.0M
2023-11-23 95.15 95.46 95.15 95.31 0.0M
2023-11-22 96.79 96.79 95.04 95.04 0.0M
2023-11-21 94.72 95.65 94.70 95.65 0.0M
2023-11-20 93.33 95.21 93.33 95.21 0.0M
2023-11-17 91.77 93.75 91.77 93.75 0.0M
2023-11-16 95.18 95.26 92.43 92.43 0.0M
2023-11-15 95.00 95.16 94.57 95.16 0.0M
2023-11-14 96.43 96.43 95.94 95.94 0.0M
2023-11-13 93.78 96.38 93.78 96.38 0.0M
2023-11-10 93.80 94.90 93.80 94.90 0.0M
2023-11-09 94.00 94.00 93.36 93.85 0.0M
2023-11-08 96.13 96.13 94.81 94.81 0.0M
2023-11-07 98.26 98.26 96.99 96.99 0.0M
2023-11-06 98.77 99.48 98.77 99.22 0.0M
2023-11-03 102.04 102.25 99.00 99.00 0.0M
2023-11-02 100.52 102.07 100.52 102.07 0.0M
2023-11-01 100.04 101.30 100.04 101.30 0.0M
2023-10-31 99.67 100.70 99.60 100.70 0.0M
2023-10-30 100.75 101.15 99.47 99.47 0.0M
2023-10-27 102.43 102.54 100.79 100.79 0.0M
2023-10-26 101.71 102.01 101.42 102.01 0.0M
2023-10-25 100.36 100.86 100.36 100.54 0.0M
2023-10-24 101.80 102.05 100.31 100.31 0.0M
2023-10-23 103.32 103.83 103.30 103.30 0.0M
2023-10-20 104.84 105.46 104.84 105.46 0.0M
2023-10-19 103.42 103.98 102.84 103.98 0.0M
2023-10-18 104.16 104.48 103.89 104.17 0.0M
2023-10-17 103.21 103.21 102.19 102.19 0.0M
2023-10-16 104.51 104.51 103.59 103.59 0.0M
2023-10-13 100.93 103.79 100.93 103.79 0.0M
2023-10-12 98.29 99.39 98.29 99.39 0.0M
2023-10-11 99.92 99.92 97.60 97.60 0.0M
2023-10-10 97.68 98.35 97.68 98.35 0.0M
2023-10-09 99.31 99.31 98.25 98.25 0.0M
2023-10-06 95.49 96.72 95.49 95.65 0.0M
2023-10-05 98.91 98.91 96.47 96.47 0.0M
2023-10-04 103.76 103.76 100.54 100.54 0.0M
2023-10-03 104.62 104.62 103.69 103.93 0.0M
2023-10-02 105.27 106.16 103.82 103.82 0.0M
2023-09-29 105.59 105.77 105.55 105.77 0.0M
2023-09-28 106.84 106.84 105.90 105.90 0.0M
2023-09-27 104.81 105.83 104.81 105.83 0.0M
2023-09-26 103.29 103.65 103.04 103.65 0.0M
2023-09-25 104.48 104.48 103.80 103.80 0.0M
2023-09-22 105.60 105.93 104.53 104.53 0.0M
2023-09-21 104.18 106.04 104.18 106.04 0.0M
2023-09-20 104.86 104.86 104.07 104.07 0.0M
2023-09-19 104.35 105.61 104.35 105.61 0.0M
2023-09-18 106.34 106.34 104.71 104.71 0.0M
2023-09-15 107.75 107.75 105.63 105.63 0.0M
2023-09-14 105.30 107.01 105.06 107.01 0.0M
2023-09-13 103.74 105.00 103.74 105.00 0.0M
2023-09-12 104.02 104.04 103.89 104.04 0.0M
2023-09-11 102.67 103.46 102.67 103.46 0.0M
2023-09-08 101.54 103.02 101.54 103.02 0.0M
2023-09-07 100.93 101.60 100.88 101.12 0.0M
2023-09-06 101.20 101.20 100.55 100.55 0.0M
2023-09-05 99.23 101.80 99.23 101.80 0.0M
2023-09-04 98.62 99.30 98.50 99.30 0.0M
2023-09-01 97.96 98.71 97.96 98.58 0.0M
2023-08-31 95.88 96.66 95.88 96.66 0.0M
2023-08-30 97.49 97.49 95.72 95.72 0.0M
2023-08-29 97.56 98.10 97.07 97.07 0.0M
2023-08-28 98.96 98.96 98.30 98.30 0.0M
2023-08-25 97.97 98.60 97.97 98.60 0.0M
2023-08-24 95.95 96.67 95.95 96.67 0.0M
2023-08-23 96.55 96.73 96.55 96.73 0.0M
2023-08-22 97.07 97.07 97.07 97.07 0.0M
2023-08-21 97.34 97.34 96.95 97.14 0.0M
2023-08-18 96.49 96.72 96.38 96.72 0.0M
2023-08-17 95.38 96.60 95.38 96.60 0.0M
2023-08-16 95.25 95.86 95.25 95.86 0.0M
2023-08-15 96.41 96.41 95.50 95.50 0.0M
2023-08-14 95.73 96.84 95.73 96.48 0.0M
2023-08-11 96.29 97.08 96.29 97.08 0.0M
2023-08-10 98.03 98.03 96.81 96.81 0.0M
2023-08-09 96.57 97.89 96.57 97.89 0.0M
2023-08-08 94.45 95.63 94.13 95.63 0.0M
2023-08-07 96.31 96.31 95.12 95.12 0.0M
2023-08-04 96.37 96.37 95.54 95.54 0.0M
2023-08-03 94.63 95.65 94.33 95.65 0.0M
2023-08-02 95.53 95.59 93.83 93.83 0.0M
2023-08-01 93.97 95.06 93.97 95.06 0.0M
2023-07-31 93.07 93.44 92.91 93.44 0.0M
2023-07-28 92.30 92.69 91.96 92.69 0.0M
2023-07-27 90.70 92.15 90.37 92.15 0.0M
2023-07-26 89.69 90.53 89.64 90.53 0.0M
2023-07-25 89.67 89.67 89.61 89.62 0.0M
2023-07-24 87.50 90.09 87.50 90.09 0.0M
2023-07-21 86.70 87.41 86.70 87.41 0.0M
2023-07-20 86.17 86.56 86.17 86.50 0.0M
2023-07-19 84.40 85.60 84.40 85.60 0.0M
2023-07-18 83.01 84.12 83.01 84.12 0.0M
2023-07-17 83.34 83.46 83.34 83.46 0.0M
2023-07-14 84.63 84.97 83.98 83.98 0.0M
2023-07-13 84.99 84.99 84.50 84.50 0.0M
2023-07-12 84.98 85.17 84.81 84.81 0.0M
2023-07-11 84.34 85.46 84.34 85.46 0.0M
2023-07-10 84.14 84.80 83.92 84.80 0.0M
2023-07-07 83.80 84.10 83.49 84.10 0.0M
2023-07-06 83.48 83.57 82.55 82.55 0.0M
2023-07-05 82.30 83.79 82.30 83.79 0.0M
2023-07-04 81.24 82.60 81.24 82.60 0.0M
2023-07-03 82.18 82.30 82.18 82.18 0.0M
2023-06-30 81.69 82.19 81.44 82.19 0.0M
2023-06-29 80.66 80.95 80.61 80.61 0.0M
2023-06-28 79.83 81.03 79.74 81.03 0.0M
2023-06-27 81.37 81.37 80.41 80.41 0.0M
2023-06-26 80.68 80.68 80.59 80.67 0.0M
2023-06-23 79.93 80.13 79.93 79.99 0.0M
2023-06-22 82.08 82.08 80.40 80.40 0.0M
2023-06-21 81.46 82.55 81.43 82.55 0.0M
2023-06-20 81.90 82.22 81.11 81.11 0.0M
2023-06-19 82.33 82.58 82.02 82.02 0.0M
2023-06-16 81.86 82.46 81.61 82.46 0.0M
2023-06-15 80.02 81.16 80.02 81.16 0.0M
2023-06-14 81.48 81.63 80.33 80.33 0.0M
2023-06-13 79.41 81.28 79.41 81.28 0.0M
2023-06-12 80.86 80.86 79.93 79.93 0.0M
2023-06-09 81.73 82.49 81.73 82.49 0.0M
2023-06-08 83.16 83.45 81.66 81.66 0.0M
2023-06-07 81.89 83.03 81.89 83.03 0.0M
2023-06-06 81.78 82.48 81.43 82.48 0.0M
2023-06-05 82.93 83.11 82.70 82.70 0.0M
2023-06-02 80.68 81.54 80.68 81.54 0.0M
2023-06-01 79.72 80.59 78.94 80.59 0.0M
2023-05-31 80.07 80.26 79.20 80.26 0.0M
2023-05-30 81.75 81.75 80.49 80.49 0.0M
2023-05-25 83.41 83.41 82.47 82.47 0.0M
2023-05-24 83.04 83.04 83.04 83.04 0.0M
2023-05-23 81.68 82.31 81.68 82.31 0.0M
2023-05-22 80.60 81.55 80.60 81.55 0.0M
2023-05-19 83.27 83.27 81.51 81.51 0.0M
2023-05-18 82.81 82.81 82.56 82.56 0.0M
2023-05-17 80.29 82.35 80.29 82.35 0.0M
2023-05-16 81.02 81.02 80.58 80.58 0.0M
2023-05-15 78.96 80.73 78.96 80.73 0.0M
2023-05-12 79.73 80.01 79.57 79.57 0.0M
2023-05-11 82.22 82.22 81.02 81.02 0.0M
2023-05-10 81.43 81.51 80.89 81.51 0.0M
2023-05-09 80.32 80.32 79.88 79.88 0.0M
2023-05-08 79.54 80.55 79.54 80.55 0.0M
2023-05-05 77.04 78.69 77.04 78.69 0.0M
2023-05-04 76.31 76.45 75.79 76.45 0.0M
2023-05-03 77.95 77.95 75.29 75.29 0.0M
2023-05-02 81.23 81.23 78.07 78.07 0.0M
2023-04-28 80.06 80.94 80.06 80.94 0.0M
2023-04-27 80.51 80.51 79.88 79.88 0.0M
2023-04-26 83.46 83.46 82.04 82.04 0.0M
2023-04-25 84.80 84.83 83.25 83.25 0.0M
2023-04-24 83.20 85.00 83.20 85.00 0.0M
2023-04-21 83.65 83.99 83.65 83.98 0.0M
2023-04-20 84.82 84.90 83.95 83.95 0.0M
2023-04-19 86.50 86.50 86.22 86.37 0.0M
2023-04-18 87.52 87.76 87.03 87.76 0.0M
2023-04-17 88.01 88.01 87.13 87.13 0.0M
2023-04-14 87.80 88.23 87.80 88.23 0.0M
2023-04-13 88.96 88.96 88.23 88.23 0.0M
2023-04-12 88.77 88.85 88.34 88.85 0.0M
2023-04-11 89.13 89.13 87.60 88.36 0.0M
2023-04-06 89.32 89.75 88.39 88.39 0.0M
2023-04-05 88.41 89.46 87.79 89.46 0.0M
2023-04-04 89.10 89.20 87.08 87.08 0.0M
2023-04-03 89.72 89.87 88.71 88.71 0.0M
2023-03-31 85.31 86.23 85.31 86.23 0.0M
2023-03-30 85.19 85.28 85.19 85.28 0.0M
2023-03-29 86.73 87.10 86.08 86.08 0.0M
2023-03-28 87.09 87.24 86.67 87.24 0.0M
2023-03-27 85.46 85.60 85.15 85.60 0.0M
2023-03-24 85.16 85.16 84.49 85.02 0.0M
2023-03-23 84.53 85.24 84.53 85.24 0.0M
2023-03-22 84.87 85.90 84.87 85.90 0.0M
2023-03-21 84.25 84.92 84.25 84.73 0.0M
2023-03-20 83.70 84.83 83.70 84.26 0.0M
2023-03-17 86.67 86.91 85.50 85.50 0.0M
2023-03-16 85.00 85.00 84.68 84.75 0.0M
2023-03-15 88.18 88.18 84.33 84.33 0.0M
2023-03-14 89.77 89.77 88.96 88.96 0.0M
2023-03-13 91.81 91.81 88.51 89.63 0.0M
2023-03-10 89.27 92.15 89.27 92.15 0.0M
2023-03-09 92.43 92.54 92.26 92.26 0.0M
2023-03-08 93.52 93.78 92.56 92.56 0.0M
2023-03-07 95.23 95.23 93.83 93.83 0.0M
2023-03-06 94.79 94.79 94.22 94.40 0.0M
2023-03-03 94.11 95.48 94.11 95.48 0.0M
2023-03-02 93.59 94.85 93.59 94.85 0.0M
2023-03-01 93.49 93.49 92.53 93.19 0.0M
2023-02-28 93.03 93.46 92.63 93.46 0.0M
2023-02-27 93.11 93.11 92.61 92.61 0.0M
2023-02-24 92.03 92.63 91.75 92.63 0.0M
2023-02-23 90.53 91.25 90.53 90.60 0.0M
2023-02-22 91.64 92.13 91.09 91.09 0.0M
2023-02-21 91.55 92.01 91.55 91.58 0.0M
2023-02-20 91.90 92.05 91.90 92.05 0.0M
2023-02-17 91.88 91.88 90.93 90.93 0.0M
2023-02-16 94.16 94.16 93.17 93.17 0.0M
2023-02-15 93.55 93.55 92.90 92.90 0.0M
2023-02-14 94.03 94.03 93.38 93.63 0.0M
2023-02-13 92.86 93.78 92.86 93.78 0.0M
2023-02-10 91.09 93.45 91.09 93.45 0.0M
2023-02-09 93.49 93.49 91.67 91.67 0.0M
2023-02-08 93.14 93.46 92.77 92.77 0.0M
2023-02-07 90.68 92.51 90.68 92.51 0.0M
2023-02-06 89.57 89.61 88.66 88.66 0.0M
2023-02-03 90.33 90.33 89.85 89.85 0.0M
2023-02-02 91.31 91.31 90.73 90.83 0.0M
2023-02-01 94.92 95.25 93.03 93.03 0.0M
2023-01-31 93.67 94.89 93.51 94.89 0.0M
2023-01-30 95.28 95.33 94.80 94.80 0.0M
2023-01-27 97.42 98.03 96.10 96.10 0.0M
2023-01-26 96.40 97.70 96.40 97.70 0.0M
2023-01-25 98.27 98.27 97.62 97.62 0.0M
2023-01-24 100.00 100.52 98.44 98.44 0.0M
2023-01-23 98.34 100.17 98.34 100.17 0.0M
2023-01-20 97.51 98.30 97.25 98.30 0.0M
2023-01-19 95.87 97.12 95.66 97.12 0.0M
2023-01-18 96.34 97.59 96.34 97.59 0.0M
2023-01-17 95.23 96.57 95.23 96.57 0.0M
2023-01-16 95.10 95.60 95.10 95.28 0.0M
2023-01-13 94.33 95.33 94.33 95.33 0.0M
2023-01-12 93.77 94.80 93.77 94.80 0.0M
2023-01-11 91.89 93.82 91.89 93.82 0.0M
2023-01-10 91.28 92.28 91.28 92.27 0.0M
2023-01-09 92.63 93.78 91.91 91.91 0.0M
2023-01-06 92.49 92.71 92.49 92.71 0.0M
2023-01-05 92.60 93.81 92.60 93.20 0.0M
2023-01-04 93.98 93.98 92.13 92.13 0.0M
2023-01-03 98.81 98.81 96.61 96.61 0.0M