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
2023-12-29 114.07 114.07 113.41 113.41 0.0M
2023-12-28 114.26 114.26 113.48 113.82 0.0M
2023-12-27 114.26 114.26 113.87 114.22 0.0M
2023-12-22 114.36 114.61 113.82 113.82 0.0M
2023-12-21 114.50 114.50 113.79 114.45 0.0M
2023-12-20 114.85 114.85 114.30 114.30 0.0M
2023-12-19 113.18 114.63 113.18 114.63 0.0M
2023-12-18 114.25 114.53 113.92 113.92 0.0M
2023-12-15 114.58 114.88 114.58 114.88 0.0M
2023-12-14 114.34 114.74 114.22 114.22 0.0M
2023-12-13 113.07 114.19 113.07 113.63 0.0M
2023-12-12 114.24 114.24 114.02 114.02 0.0M
2023-12-11 115.27 115.27 114.47 114.47 0.0M
2023-12-08 114.35 116.00 114.35 116.00 0.0M
2023-12-07 113.70 113.80 113.70 113.80 0.0M
2023-12-06 115.07 115.07 113.68 113.68 0.0M
2023-12-05 114.76 114.76 114.24 114.28 0.0M
2023-12-04 115.19 115.50 115.19 115.46 0.0M
2023-12-01 115.05 116.83 115.05 116.83 0.0M
2023-11-30 114.29 114.66 114.08 114.66 0.0M
2023-11-29 113.86 114.16 113.73 113.73 0.0M
2023-11-28 113.68 114.52 113.60 114.52 0.0M
2023-11-27 113.91 113.91 113.08 113.54 0.0M
2023-11-24 114.21 114.25 114.21 114.25 0.0M
2023-11-23 114.51 114.62 114.51 114.62 0.0M
2023-11-22 114.29 114.29 113.93 113.93 0.0M
2023-11-21 114.44 114.44 114.11 114.41 0.0M
2023-11-20 113.29 114.55 113.29 114.55 0.0M
2023-11-17 112.91 113.01 112.71 113.01 0.0M
2023-11-16 113.04 113.17 112.53 112.53 0.0M
2023-11-15 112.14 113.09 112.14 113.09 0.0M
2023-11-14 113.25 113.28 112.78 112.78 0.0M
2023-11-13 112.83 113.46 112.82 113.46 0.0M
2023-11-10 113.01 113.01 111.95 111.95 0.0M
2023-11-09 112.80 113.50 112.80 113.50 0.0M
2023-11-08 114.45 114.45 113.01 113.01 0.0M
2023-11-07 113.17 113.46 113.09 113.46 0.0M
2023-11-06 113.20 113.44 113.20 113.44 0.0M
2023-11-03 114.17 114.17 112.62 112.62 0.0M
2023-11-02 113.97 113.97 112.98 113.55 0.0M
2023-11-01 113.50 114.01 113.50 114.01 0.0M
2023-10-31 112.89 113.46 112.80 113.46 0.0M
2023-10-30 113.62 114.19 113.09 113.09 0.0M
2023-10-27 112.56 112.97 112.47 112.97 0.0M
2023-10-26 112.11 112.38 112.02 112.02 0.0M
2023-10-25 111.84 111.84 111.70 111.70 0.0M
2023-10-24 110.55 112.35 110.32 112.35 0.0M
2023-10-23 109.94 110.49 109.94 110.49 0.0M
2023-10-20 110.49 110.98 110.49 110.98 0.0M
2023-10-19 112.27 112.27 111.72 111.80 0.0M
2023-10-18 112.46 112.68 112.10 112.10 0.0M
2023-10-17 111.16 111.50 111.07 111.50 0.0M
2023-10-16 112.70 112.70 112.05 112.05 0.0M
2023-10-13 112.47 112.61 112.24 112.24 0.0M
2023-10-12 112.40 112.51 112.14 112.14 0.0M
2023-10-11 112.61 112.61 111.68 111.68 0.0M
2023-10-10 111.91 111.91 111.50 111.50 0.0M
2023-10-09 113.56 113.56 113.11 113.11 0.0M
2023-10-06 110.72 112.18 110.72 112.18 0.0M
2023-10-05 110.87 111.29 110.40 110.40 0.0M
2023-10-04 111.38 111.55 110.82 110.82 0.0M
2023-10-03 112.08 112.53 112.08 112.53 0.0M
2023-10-02 114.69 114.97 112.53 112.53 0.0M
2023-09-29 114.46 114.46 113.94 114.16 0.0M
2023-09-28 113.18 113.91 113.18 113.91 0.0M
2023-09-27 112.09 112.85 112.09 112.85 0.0M
2023-09-26 112.64 112.64 112.25 112.25 0.0M
2023-09-25 112.10 112.30 111.99 112.30 0.0M
2023-09-22 112.13 112.73 111.76 112.18 0.0M
2023-09-21 112.72 112.72 111.24 111.45 0.0M
2023-09-20 112.69 113.11 112.69 113.11 0.0M
2023-09-19 113.02 113.02 112.27 112.48 0.0M
2023-09-18 114.50 114.50 113.06 113.06 0.0M
2023-09-15 114.86 114.86 113.91 113.91 0.0M
2023-09-14 113.51 114.49 113.51 114.49 0.0M
2023-09-13 112.94 113.59 112.94 113.59 0.0M
2023-09-12 112.98 113.07 112.90 112.90 0.0M
2023-09-11 112.74 113.30 112.64 113.30 0.0M
2023-09-08 111.66 111.66 111.18 111.18 0.0M
2023-09-07 113.02 113.02 111.73 112.42 0.0M
2023-09-06 113.54 113.54 112.97 112.97 0.0M
2023-09-05 112.89 114.52 112.89 114.52 0.0M
2023-09-04 113.77 113.77 113.02 113.34 0.0M
2023-09-01 113.45 113.85 113.45 113.79 0.0M
2023-08-31 111.81 112.35 111.56 112.35 0.0M
2023-08-30 112.02 112.57 111.94 111.98 0.0M
2023-08-29 112.62 112.65 112.48 112.65 0.0M
2023-08-28 111.68 111.68 111.68 111.68 0.0M
2023-08-25 112.67 112.69 112.01 112.01 0.0M
2023-08-24 111.77 111.77 111.56 111.56 0.0M
2023-08-23 111.60 112.40 111.60 112.40 0.0M
2023-08-22 111.18 111.18 111.18 111.18 0.0M
2023-08-21 109.72 109.77 109.22 109.77 0.0M
2023-08-18 109.03 109.44 109.03 109.44 0.0M
2023-08-17 109.01 109.61 109.01 109.34 0.0M
2023-08-16 107.99 108.35 107.99 108.30 0.0M
2023-08-15 109.86 109.86 108.00 108.51 0.0M
2023-08-14 109.12 109.56 109.12 109.48 0.0M
2023-08-11 109.19 109.29 108.58 109.29 0.0M
2023-08-10 110.47 110.64 109.85 109.85 0.0M
2023-08-09 111.05 111.12 110.36 110.36 0.0M
2023-08-08 110.73 110.73 109.51 110.49 0.0M
2023-08-07 112.21 112.26 111.36 111.36 0.0M
2023-08-04 112.83 112.83 112.01 112.01 0.0M
2023-08-03 111.98 113.21 111.93 113.21 0.0M
2023-08-02 112.56 112.62 112.07 112.07 0.0M
2023-08-01 115.19 115.19 113.47 113.47 0.0M
2023-07-31 113.29 115.21 113.14 115.21 0.0M
2023-07-28 112.82 112.85 112.64 112.85 0.0M
2023-07-27 111.69 112.04 111.25 112.04 0.0M
2023-07-26 112.05 112.05 111.42 111.87 0.0M
2023-07-25 111.95 112.81 111.95 112.77 0.0M
2023-07-24 109.21 110.63 109.11 110.63 0.0M
2023-07-21 110.37 110.37 109.19 109.19 0.0M
2023-07-20 108.34 109.73 108.34 109.51 0.0M
2023-07-19 107.93 108.32 107.35 108.05 0.0M
2023-07-18 108.17 108.17 107.75 108.12 0.0M
2023-07-17 109.21 109.21 108.14 108.25 0.0M
2023-07-14 110.67 110.67 110.61 110.63 0.0M
2023-07-13 109.55 111.36 109.55 111.36 0.0M
2023-07-12 108.61 109.74 108.61 109.74 0.0M
2023-07-11 109.57 109.57 108.58 108.58 0.0M
2023-07-10 108.90 109.20 108.53 109.20 0.0M
2023-07-07 108.62 109.43 108.62 109.43 0.0M
2023-07-06 109.10 109.10 108.75 108.89 0.0M
2023-07-05 109.36 109.74 108.54 109.74 0.0M
2023-07-04 110.22 110.22 109.88 109.91 0.0M
2023-07-03 109.65 109.93 109.48 109.93 0.0M
2023-06-30 108.11 108.84 108.11 108.84 0.0M
2023-06-29 107.93 107.93 106.90 107.38 0.0M
2023-06-28 108.82 108.82 108.01 108.01 0.0M
2023-06-27 110.41 110.41 109.00 109.00 0.0M
2023-06-26 110.44 110.44 109.51 109.51 0.0M
2023-06-23 111.76 111.76 109.90 109.90 0.0M
2023-06-22 111.51 112.18 111.51 111.51 0.0M
2023-06-21 111.75 112.18 111.33 112.18 0.0M
2023-06-20 111.32 111.71 111.32 111.68 0.0M
2023-06-19 111.26 111.84 111.26 111.42 0.0M
2023-06-16 112.24 112.24 111.46 112.12 0.0M
2023-06-15 111.21 112.27 111.21 111.74 0.0M
2023-06-14 111.21 112.19 111.21 111.95 0.0M
2023-06-13 110.83 112.30 110.83 111.83 0.0M
2023-06-12 110.28 110.29 110.27 110.27 0.0M
2023-06-09 111.00 111.33 111.00 111.33 0.0M
2023-06-08 110.76 110.76 110.13 110.70 0.0M
2023-06-07 111.02 111.49 110.80 110.80 0.0M
2023-06-06 110.35 111.14 110.35 111.14 0.0M
2023-06-05 109.88 111.15 109.88 111.15 0.0M
2023-06-02 110.03 110.79 109.99 109.99 0.0M
2023-06-01 109.76 110.15 109.23 109.65 0.0M
2023-05-31 108.34 108.49 108.17 108.49 0.0M
2023-05-30 108.55 108.56 108.55 108.56 0.0M
2023-05-25 106.05 106.48 106.05 106.48 0.0M
2023-05-24 105.43 105.43 105.43 105.43 0.0M
2023-05-23 107.04 107.57 107.03 107.57 0.0M
2023-05-22 108.18 108.18 107.49 107.98 0.0M
2023-05-19 109.46 109.57 109.33 109.33 0.0M
2023-05-18 109.05 109.05 108.37 108.37 0.0M
2023-05-17 107.25 110.01 107.25 109.51 0.0M
2023-05-16 107.38 107.38 106.90 106.90 0.0M
2023-05-15 108.53 109.03 108.53 108.61 0.0M
2023-05-12 107.41 108.29 107.41 108.29 0.0M
2023-05-11 108.68 108.68 106.55 106.90 0.0M
2023-05-10 111.44 111.44 110.07 110.07 0.0M
2023-05-09 111.54 111.54 111.50 111.50 0.0M
2023-05-08 110.46 110.84 110.46 110.84 0.0M
2023-05-05 110.05 111.20 109.79 110.84 0.0M
2023-05-04 110.00 110.00 109.41 109.41 0.0M
2023-05-03 109.40 109.40 108.81 108.81 0.0M
2023-05-02 111.76 111.76 110.33 110.33 0.0M
2023-04-28 110.62 110.66 109.94 109.94 0.0M
2023-04-27 109.20 110.22 108.96 110.22 0.0M
2023-04-26 110.65 110.65 109.55 109.55 0.0M
2023-04-25 111.73 111.73 109.97 110.04 0.0M
2023-04-24 112.82 112.82 112.12 112.12 0.0M
2023-04-21 113.71 113.77 113.28 113.28 0.0M
2023-04-20 114.99 114.99 114.24 114.30 0.0M
2023-04-19 114.87 115.52 114.87 115.52 0.0M
2023-04-18 115.87 116.11 115.50 116.11 0.0M
2023-04-17 116.40 116.40 115.29 115.75 0.0M
2023-04-14 115.80 116.00 115.61 115.61 0.0M
2023-04-13 114.93 115.53 114.93 115.53 0.0M
2023-04-12 114.19 114.63 113.73 114.63 0.0M
2023-04-11 114.84 114.84 114.46 114.59 0.0M
2023-04-06 114.47 114.50 113.49 113.49 0.0M
2023-04-05 112.31 113.72 112.31 113.72 0.0M
2023-04-04 115.52 115.59 112.50 112.50 0.0M
2023-04-03 116.63 116.63 115.61 115.61 0.0M
2023-03-31 115.86 116.61 115.61 116.42 0.0M
2023-03-30 117.34 117.37 116.20 116.20 0.0M
2023-03-29 116.44 117.21 116.44 117.12 0.0M
2023-03-28 116.94 116.94 116.30 116.86 0.0M
2023-03-27 117.26 117.26 116.24 116.95 0.0M
2023-03-24 117.60 117.60 116.77 116.77 0.0M
2023-03-23 115.06 116.84 115.06 116.84 0.0M
2023-03-22 114.60 116.16 114.60 116.16 0.0M
2023-03-21 114.31 115.87 114.31 114.82 0.0M
2023-03-20 113.77 114.43 113.77 114.43 0.0M
2023-03-17 114.88 115.19 113.78 113.78 0.0M
2023-03-16 114.19 114.19 113.30 113.30 0.0M
2023-03-15 114.76 114.76 114.23 114.24 0.0M
2023-03-14 116.91 116.91 116.39 116.39 0.0M
2023-03-13 116.72 117.10 115.58 117.10 0.0M
2023-03-10 116.96 117.57 116.92 117.57 0.0M
2023-03-09 117.90 118.28 117.90 118.28 0.0M
2023-03-08 116.88 118.98 116.88 118.94 0.0M
2023-03-07 117.82 117.82 116.80 116.80 0.0M
2023-03-06 118.49 118.49 117.08 117.94 0.0M
2023-03-03 119.28 119.61 119.26 119.42 0.0M
2023-03-02 119.65 119.65 118.33 118.83 0.0M
2023-03-01 119.84 120.16 119.62 119.62 0.0M
2023-02-28 116.78 119.07 116.78 119.07 0.0M
2023-02-27 116.26 117.13 116.26 117.04 0.0M
2023-02-24 118.39 118.39 116.50 116.50 0.0M
2023-02-23 119.96 120.63 118.35 118.35 0.0M
2023-02-22 120.28 120.69 120.28 120.63 0.0M
2023-02-21 120.19 121.31 120.19 121.31 0.0M
2023-02-20 118.61 120.43 118.61 120.43 0.0M
2023-02-17 118.48 118.48 117.94 118.41 0.0M
2023-02-16 117.41 118.66 117.41 118.66 0.0M
2023-02-15 116.61 116.70 116.61 116.61 0.0M
2023-02-14 117.57 117.57 117.48 117.51 0.0M
2023-02-13 117.39 117.39 117.32 117.32 0.0M
2023-02-10 117.22 117.48 116.89 116.89 0.0M
2023-02-09 118.18 118.18 117.51 117.51 0.0M
2023-02-08 118.42 118.53 116.67 116.67 0.0M
2023-02-07 117.30 117.35 116.81 117.35 0.0M
2023-02-06 116.63 116.63 116.39 116.39 0.0M
2023-02-03 117.04 117.04 116.12 116.12 0.0M
2023-02-02 116.62 117.06 116.62 116.91 0.0M
2023-02-01 118.79 118.79 116.94 116.94 0.0M
2023-01-31 118.18 119.62 117.77 119.62 0.0M
2023-01-30 118.92 119.12 118.92 119.12 0.0M
2023-01-27 120.71 120.92 119.72 119.72 0.0M
2023-01-26 120.09 120.76 120.09 120.76 0.0M
2023-01-25 120.15 120.21 120.15 120.21 0.0M
2023-01-24 120.78 120.78 120.43 120.43 0.0M
2023-01-23 120.66 120.82 120.54 120.62 0.0M
2023-01-20 120.86 120.86 119.95 120.78 0.0M
2023-01-19 119.72 120.73 119.03 120.71 0.0M
2023-01-18 121.55 122.14 121.36 121.36 0.0M
2023-01-17 117.45 120.36 117.45 120.36 0.0M
2023-01-16 118.85 118.88 118.23 118.23 0.0M
2023-01-13 118.52 119.46 118.52 119.46 0.0M
2023-01-12 118.96 119.16 118.64 119.01 0.0M
2023-01-11 117.34 119.25 117.34 119.25 0.0M
2023-01-10 114.90 116.59 114.90 116.59 0.0M
2023-01-09 114.25 115.49 114.25 115.49 0.0M
2023-01-06 112.76 113.46 112.51 113.46 0.0M
2023-01-05 109.30 111.84 109.30 111.84 0.0M
2023-01-04 110.86 110.86 109.06 109.06 0.0M
2023-01-03 111.52 111.99 110.59 110.59 0.0M
2023-01-02 109.95 109.95 109.95 109.95 0.0M