RICI® EnhancedSM Kupfer TR ETC (PB8R1C)

BNQP
🏛️ Deutschland →
132.14
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
2022-12-30 110.41 110.99 110.41 110.99 0.0M
2022-12-29 111.40 111.40 110.62 110.62 0.0M
2022-12-28 112.14 112.14 111.55 111.55 0.0M
2022-12-27 110.16 110.16 110.04 110.04 0.0M
2022-12-23 110.48 110.48 110.31 110.42 0.0M
2022-12-22 110.52 110.63 110.14 110.14 0.0M
2022-12-21 110.54 110.84 110.54 110.84 0.0M
2022-12-20 109.88 110.32 109.88 110.32 0.0M
2022-12-19 109.88 110.51 109.88 110.07 0.0M
2022-12-16 109.57 109.57 109.13 109.24 0.0M
2022-12-15 110.48 111.31 109.48 109.48 0.0M
2022-12-14 112.22 112.22 111.58 112.05 0.0M
2022-12-13 112.13 112.34 111.74 112.34 0.0M
2022-12-12 112.52 112.52 111.13 111.18 0.0M
2022-12-09 113.67 113.67 113.14 113.32 0.0M
2022-12-08 113.28 113.77 113.10 113.10 0.0M
2022-12-07 111.93 112.48 111.52 112.48 0.0M
2022-12-06 112.19 112.45 112.11 112.45 0.0M
2022-12-05 112.62 112.62 111.85 111.85 0.0M
2022-12-02 111.58 112.29 110.80 112.29 0.0M
2022-12-01 111.14 111.14 110.42 111.05 0.0M
2022-11-30 108.86 111.66 108.86 111.66 0.0M
2022-11-29 108.85 108.85 108.66 108.72 0.0M
2022-11-28 106.53 107.01 106.53 107.01 0.0M
2022-11-25 108.10 109.12 107.75 107.75 0.0M
2022-11-24 107.83 108.16 107.83 108.10 0.0M
2022-11-23 108.99 109.03 107.99 107.99 0.0M
2022-11-22 108.28 109.53 108.28 109.19 0.0M
2022-11-21 109.17 109.17 107.86 107.86 0.0M
2022-11-18 109.84 109.84 108.85 109.02 0.0M
2022-11-17 111.29 111.29 109.89 109.89 0.0M
2022-11-16 112.50 112.50 111.43 111.43 0.0M
2022-11-15 113.77 113.77 112.33 112.62 0.0M
2022-11-14 115.45 115.45 113.33 113.33 0.0M
2022-11-11 114.80 114.80 114.57 114.57 0.0M
2022-11-10 112.73 113.53 112.56 113.53 0.0M
2022-11-09 111.87 112.65 111.01 112.65 0.0M
2022-11-08 110.62 112.18 110.62 112.18 0.0M
2022-11-07 111.88 111.88 110.44 110.44 0.0M
2022-11-04 109.86 113.83 109.86 113.83 0.0M
2022-11-03 107.25 108.05 106.84 108.05 0.0M
2022-11-02 108.18 108.18 107.35 107.35 0.0M
2022-11-01 106.53 107.72 106.53 107.72 0.0M
2022-10-31 104.55 104.86 104.01 104.86 0.0M
2022-10-28 105.99 106.07 105.30 105.30 0.0M
2022-10-27 106.52 107.84 106.31 107.84 0.0M
2022-10-26 105.01 107.28 105.01 107.28 0.0M
2022-10-25 105.72 105.72 104.27 104.48 0.0M
2022-10-24 107.00 107.00 105.76 105.76 0.0M
2022-10-21 105.84 107.29 105.84 107.29 0.0M
2022-10-20 104.79 106.57 104.79 106.57 0.0M
2022-10-19 104.31 104.43 104.23 104.43 0.0M
2022-10-18 105.67 105.67 104.23 104.23 0.0M
2022-10-17 107.22 107.23 106.31 106.31 0.0M
2022-10-14 108.30 108.30 107.10 107.10 0.0M
2022-10-13 106.89 107.83 106.87 106.90 0.0M
2022-10-12 107.74 107.87 107.49 107.49 0.0M
2022-10-11 107.69 108.08 107.25 108.08 0.0M
2022-10-10 107.20 108.71 107.20 108.59 0.0M
2022-10-07 107.06 107.06 106.00 106.00 0.0M
2022-10-06 109.99 109.99 107.38 107.38 0.0M
2022-10-05 107.26 107.61 106.24 107.61 0.0M
2022-10-04 107.15 107.15 105.80 107.12 0.0M
2022-10-03 105.36 105.47 105.16 105.47 0.0M
2022-09-30 106.70 107.72 106.70 107.13 0.0M
2022-09-29 105.78 107.42 105.78 106.96 0.0M
2022-09-28 105.59 106.78 105.59 106.78 0.0M
2022-09-27 106.52 106.86 106.13 106.13 0.0M
2022-09-26 105.71 106.40 105.71 106.40 0.0M
2022-09-23 107.76 107.76 105.16 105.98 0.0M
2022-09-22 107.43 108.36 107.43 108.22 0.0M
2022-09-21 107.85 107.85 107.39 107.39 0.0M
2022-09-20 106.84 107.09 106.63 107.09 0.0M
2022-09-19 107.16 107.16 106.56 106.65 0.0M
2022-09-16 106.09 106.86 105.81 106.86 0.0M
2022-09-15 108.19 108.19 106.59 106.59 0.0M
2022-09-14 108.24 108.24 107.45 107.45 0.0M
2022-09-13 108.42 109.26 108.42 108.55 0.0M
2022-09-12 107.77 108.19 107.77 108.19 0.0M
2022-09-09 109.05 109.05 107.84 107.84 0.0M
2022-09-08 106.48 108.12 106.48 108.12 0.0M
2022-09-07 105.78 106.54 105.68 105.68 0.0M
2022-09-06 106.99 106.99 106.38 106.96 0.0M
2022-09-05 106.28 106.38 105.70 106.38 0.0M
2022-09-02 104.70 105.07 104.08 105.07 0.0M
2022-09-01 106.05 106.05 105.25 105.25 0.0M
2022-08-31 109.26 109.26 106.57 106.89 0.0M
2022-08-30 109.73 109.73 108.02 108.25 0.0M
2022-08-29 113.24 113.25 112.63 112.63 0.0M
2022-08-26 113.32 113.93 112.33 112.33 0.0M
2022-08-25 111.43 112.41 111.43 112.41 0.0M
2022-08-24 112.09 112.09 111.04 111.04 0.0M
2022-08-23 111.62 112.05 111.59 112.05 0.0M
2022-08-22 110.42 111.14 110.21 111.14 0.0M
2022-08-19 109.34 110.67 109.34 110.67 0.0M
2022-08-18 107.26 109.60 107.26 109.60 0.0M
2022-08-17 108.69 108.69 107.65 107.65 0.0M
2022-08-16 108.44 109.18 108.31 108.31 0.0M
2022-08-15 107.79 107.91 106.86 107.91 0.0M
2022-08-12 109.62 109.62 108.64 108.99 0.0M
2022-08-11 109.01 109.34 109.00 109.34 0.0M
2022-08-10 107.52 107.91 107.52 107.91 0.0M
2022-08-09 107.65 107.81 107.65 107.81 0.0M
2022-08-08 106.87 108.63 106.87 108.63 0.0M
2022-08-05 106.06 107.34 105.34 107.34 0.0M
2022-08-04 103.59 104.86 103.59 104.86 0.0M
2022-08-03 105.47 105.54 104.76 104.76 0.0M
2022-08-02 105.19 105.56 105.17 105.56 0.0M
2022-08-01 106.68 107.08 104.90 104.90 0.0M
2022-07-29 105.15 107.11 105.15 107.11 0.0M
2022-07-28 105.87 105.87 105.28 105.31 0.0M
2022-07-27 103.46 104.44 103.44 104.44 0.0M
2022-07-26 103.50 104.27 103.13 103.13 0.0M
2022-07-25 101.19 101.51 101.16 101.51 0.0M
2022-07-22 100.23 101.52 100.23 101.52 0.0M
2022-07-21 99.24 99.47 98.52 99.47 0.0M
2022-07-20 100.14 100.80 100.14 100.29 0.0M
2022-07-19 99.41 99.41 98.85 98.85 0.0M
2022-07-18 100.01 101.08 100.01 101.08 0.0M
2022-07-15 96.20 98.78 96.20 98.78 0.0M
2022-07-14 99.84 99.89 99.04 99.04 0.0M
2022-07-13 100.82 100.82 100.28 100.66 0.0M
2022-07-12 103.51 103.51 101.30 101.30 0.0M
2022-07-11 104.60 105.26 104.09 104.09 0.0M
2022-07-08 105.40 105.96 105.40 105.96 0.0M
2022-07-07 104.26 107.06 104.26 107.06 0.0M
2022-07-06 102.01 102.55 102.01 102.32 0.0M
2022-07-05 104.60 105.20 103.62 103.62 0.0M
2022-07-04 105.37 106.20 105.37 106.20 0.0M
2022-07-01 106.06 106.92 105.10 106.92 0.0M
2022-06-30 110.26 110.26 109.10 109.10 0.0M
2022-06-29 109.34 111.27 109.34 110.76 0.0M
2022-06-28 110.83 110.83 110.25 110.25 0.0M
2022-06-27 109.39 109.51 109.39 109.51 0.0M
2022-06-24 109.16 109.95 109.16 109.95 0.0M
2022-06-23 113.30 113.30 110.56 110.56 0.0M
2022-06-22 115.08 115.08 114.28 114.28 0.0M
2022-06-21 116.83 117.71 116.83 117.71 0.0M
2022-06-20 116.45 117.23 116.45 117.23 0.0M
2022-06-17 119.76 120.29 117.83 117.83 0.0M
2022-06-16 122.32 122.32 118.95 118.95 0.0M
2022-06-15 121.95 122.58 121.82 122.58 0.0M
2022-06-14 123.89 123.89 122.36 122.36 0.0M
2022-06-13 122.58 122.58 122.53 122.53 0.0M
2022-06-10 124.24 124.35 123.76 123.76 0.0M
2022-06-09 124.01 124.01 123.57 123.85 0.0M
2022-06-08 124.92 124.93 123.92 124.93 0.0M
2022-06-07 124.16 124.77 123.93 124.77 0.0M
2022-06-06 124.49 125.40 124.44 125.36 0.0M
2022-06-03 121.67 121.99 121.67 121.99 0.0M
2022-06-02 122.45 122.65 121.96 121.96 0.0M
2022-06-01 121.54 122.80 120.77 122.80 0.0M
2022-05-31 122.64 122.65 121.19 121.19 0.0M
2022-05-30 122.40 122.40 121.88 122.11 0.0M
2022-05-27 120.69 122.01 120.69 122.01 0.0M
2022-05-26 120.10 120.87 119.94 120.26 0.0M
2022-05-25 121.05 121.05 120.31 120.80 0.0M
2022-05-24 121.22 121.46 120.83 120.83 0.0M
2022-05-23 122.87 122.87 122.10 122.64 0.0M
2022-05-20 122.88 122.97 122.42 122.42 0.0M
2022-05-19 121.50 122.02 120.94 122.02 0.0M
2022-05-18 120.94 121.12 120.70 120.70 0.0M
2022-05-17 122.50 122.70 122.26 122.26 0.0M
2022-05-16 121.89 121.89 121.63 121.63 0.0M
2022-05-13 120.19 120.52 119.85 120.52 0.0M
2022-05-12 118.67 119.55 118.33 119.55 0.0M
2022-05-11 121.19 121.79 121.19 121.30 0.0M
2022-05-10 122.11 122.11 120.53 120.53 0.0M
2022-05-09 121.35 121.35 119.46 119.81 0.0M
2022-05-06 123.83 123.83 121.57 122.20 0.0M
2022-05-05 124.05 124.05 124.02 124.02 0.0M
2022-05-04 123.99 124.13 123.30 123.30 0.0M
2022-05-03 124.60 124.60 122.89 122.89 0.0M
2022-05-02 127.21 127.71 127.21 127.71 0.0M
2022-04-29 127.86 127.86 126.85 126.85 0.0M
2022-04-28 127.62 128.58 127.00 127.00 0.0M
2022-04-27 128.35 128.57 128.29 128.29 0.0M
2022-04-26 127.28 127.85 127.15 127.15 0.0M
2022-04-25 127.53 127.53 125.68 125.68 0.0M
2022-04-22 131.05 131.05 129.70 129.70 0.0M
2022-04-21 128.76 130.58 128.76 130.58 0.0M
2022-04-20 130.61 130.61 129.64 129.64 0.0M
2022-04-19 133.35 133.35 131.21 131.21 0.0M
2022-04-14 130.08 130.92 129.94 130.92 0.0M
2022-04-13 131.13 131.13 130.02 130.02 0.0M
2022-04-12 129.61 130.73 129.61 130.73 0.0M
2022-04-11 129.45 129.68 128.76 128.76 0.0M
2022-04-08 131.26 131.26 130.51 130.51 0.0M
2022-04-07 129.80 129.80 129.49 129.75 0.0M
2022-04-06 130.75 130.75 129.47 129.47 0.0M
2022-04-05 131.39 131.39 130.77 130.95 0.0M
2022-04-04 127.38 129.87 127.38 129.87 0.0M
2022-04-01 126.34 127.80 126.34 127.80 0.0M
2022-03-31 125.75 127.01 125.75 126.98 0.0M
2022-03-30 128.22 128.22 126.44 126.44 0.0M
2022-03-29 127.93 128.10 126.94 126.94 0.0M
2022-03-28 127.49 128.62 127.49 128.62 0.0M
2022-03-25 129.19 129.19 127.98 128.20 0.0M
2022-03-24 129.54 129.56 128.34 128.34 0.0M
2022-03-23 127.76 129.14 127.76 129.14 0.0M
2022-03-22 127.10 127.90 126.63 126.63 0.0M
2022-03-21 125.63 126.60 125.22 126.60 0.0M
2022-03-18 126.01 126.81 126.01 126.63 0.0M
2022-03-17 125.61 125.76 125.05 125.76 0.0M
2022-03-16 125.05 125.77 125.05 125.23 0.0M
2022-03-15 122.74 123.88 122.40 123.88 0.0M
2022-03-14 124.85 124.85 123.74 123.74 0.0M
2022-03-11 127.25 127.25 126.45 127.14 0.0M
2022-03-10 124.77 125.82 124.77 125.82 0.0M
2022-03-09 128.04 128.04 124.38 124.38 0.0M
2022-03-08 130.47 130.47 126.24 127.45 0.0M
2022-03-07 133.61 133.61 126.92 126.92 0.0M
2022-03-04 128.01 131.94 127.93 131.94 0.0M
2022-03-03 127.04 127.18 127.04 127.17 0.0M
2022-03-02 123.33 125.95 123.33 124.51 0.0M
2022-03-01 120.68 122.05 120.68 122.05 0.0M
2022-02-28 119.13 119.13 118.09 118.09 0.0M
2022-02-25 117.46 118.10 117.37 117.37 0.0M
2022-02-24 117.52 119.35 117.52 118.26 0.0M
2022-02-23 116.93 116.93 116.36 116.36 0.0M
2022-02-22 116.36 116.76 116.36 116.51 0.0M
2022-02-21 116.85 116.85 116.42 116.42 0.0M
2022-02-18 117.26 117.26 116.77 117.02 0.0M
2022-02-17 116.77 116.77 116.52 116.52 0.0M
2022-02-16 117.34 117.41 116.97 116.97 0.0M
2022-02-15 115.95 116.84 115.95 116.80 0.0M
2022-02-14 116.06 116.89 115.54 116.89 0.0M
2022-02-11 116.45 116.76 114.77 114.77 0.0M
2022-02-10 117.44 118.71 117.44 118.21 0.0M
2022-02-09 113.95 117.46 113.95 117.46 0.0M
2022-02-08 114.73 114.73 113.96 114.49 0.0M
2022-02-07 114.82 114.82 114.66 114.77 0.0M
2022-02-04 115.17 115.41 114.49 114.49 0.0M
2022-02-03 116.08 116.08 114.86 114.86 0.0M
2022-02-02 116.12 116.74 116.12 116.74 0.0M
2022-02-01 114.05 115.61 114.05 115.61 0.0M
2022-01-31 114.81 114.92 113.19 113.49 0.0M
2022-01-28 116.38 116.38 113.88 113.88 0.0M
2022-01-27 116.33 117.80 116.33 117.27 0.0M
2022-01-26 117.33 117.82 117.22 117.22 0.0M
2022-01-25 114.55 116.08 114.55 116.08 0.0M
2022-01-24 115.74 115.74 114.44 114.44 0.0M
2022-01-21 117.49 117.70 116.53 117.70 0.0M
2022-01-20 117.21 118.50 117.21 118.50 0.0M
2022-01-19 115.52 116.69 115.20 116.69 0.0M
2022-01-18 114.73 114.92 114.19 114.73 0.0M
2022-01-17 113.57 114.59 113.57 114.59 0.0M
2022-01-14 116.45 116.45 114.08 114.08 0.0M
2022-01-13 116.07 116.49 116.07 116.37 0.0M
2022-01-12 117.23 118.79 117.00 118.79 0.0M
2022-01-11 115.13 115.69 114.81 115.69 0.0M
2022-01-10 115.09 115.09 113.91 113.91 0.0M
2022-01-07 114.26 114.89 114.26 114.89 0.0M
2022-01-06 114.48 114.48 113.60 113.60 0.0M
2022-01-05 116.02 116.02 115.19 115.19 0.0M
2022-01-04 114.47 115.69 114.38 115.69 0.0M
2022-01-03 115.04 115.58 114.80 115.58 0.0M