WTI CRUDE ÖL (TR) ETC (PS7WT1)

BNQB
🏛️ Deutschland →
35.54
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 34.15 34.15 33.69 33.69 0.0M
2022-12-29 33.80 33.80 33.55 33.79 0.0M
2022-12-28 34.31 34.36 33.76 33.99 0.0M
2022-12-27 34.66 34.96 34.60 34.96 0.0M
2022-12-23 33.87 34.54 33.87 34.54 0.0M
2022-12-22 33.92 34.46 33.92 34.07 0.0M
2022-12-21 32.88 33.86 32.88 33.86 0.0M
2022-12-20 32.62 32.92 32.58 32.58 0.0M
2022-12-19 32.36 32.95 32.36 32.89 0.0M
2022-12-16 32.72 32.72 32.20 32.21 0.0M
2022-12-15 33.13 33.58 32.73 32.73 0.0M
2022-12-14 32.71 33.37 32.71 33.37 0.0M
2022-12-13 32.49 32.79 32.14 32.79 0.0M
2022-12-12 31.27 32.38 30.77 32.19 0.0M
2022-12-09 31.38 31.87 31.38 31.60 0.0M
2022-12-08 31.95 32.28 31.26 31.26 0.0M
2022-12-07 32.88 32.88 32.19 32.19 0.0M
2022-12-06 34.07 34.07 33.05 33.05 0.0M
2022-12-05 35.03 35.77 34.82 34.82 0.0M
2022-12-02 35.43 35.91 35.43 35.50 0.0M
2022-12-01 35.48 36.22 35.48 36.13 0.0M
2022-11-30 35.07 35.92 35.00 35.92 0.0M
2022-11-29 34.82 35.26 34.47 34.47 0.0M
2022-11-28 32.85 33.59 32.46 33.59 0.0M
2022-11-25 34.69 35.22 34.40 34.40 0.0M
2022-11-24 34.31 34.53 34.24 34.43 0.0M
2022-11-23 36.12 36.12 34.35 34.35 0.0M
2022-11-22 36.01 36.35 36.01 36.35 0.0M
2022-11-21 35.60 35.60 33.98 34.02 0.0M
2022-11-18 35.98 36.14 34.55 34.94 0.0M
2022-11-17 37.03 37.11 36.10 36.10 0.0M
2022-11-16 37.57 37.68 36.70 36.70 0.0M
2022-11-15 37.01 37.50 36.81 37.50 0.0M
2022-11-14 38.77 38.77 37.92 37.92 0.0M
2022-11-11 38.90 39.06 38.57 38.57 0.0M
2022-11-10 38.28 38.75 37.99 38.30 0.0M
2022-11-09 39.43 39.43 38.71 38.71 0.0M
2022-11-08 40.79 40.79 40.28 40.28 0.0M
2022-11-07 40.98 41.60 40.97 41.60 0.0M
2022-11-04 41.30 41.72 41.12 41.31 0.0M
2022-11-03 40.50 40.67 40.17 40.67 0.0M
2022-11-02 40.20 40.63 39.70 40.63 0.0M
2022-11-01 39.48 39.84 39.48 39.84 0.0M
2022-10-31 39.00 39.00 38.71 38.93 0.0M
2022-10-28 39.08 39.50 39.08 39.23 0.0M
2022-10-27 38.66 39.63 38.66 39.57 0.0M
2022-10-26 37.78 38.96 37.78 38.82 0.0M
2022-10-25 38.02 38.02 37.54 38.01 0.0M
2022-10-24 38.01 38.38 38.01 38.04 0.0M
2022-10-21 38.33 38.66 38.33 38.35 0.0M
2022-10-20 38.93 38.95 38.57 38.57 0.0M
2022-10-19 37.57 37.82 37.57 37.61 0.0M
2022-10-18 38.38 38.38 36.92 36.92 0.0M
2022-10-17 39.01 39.01 38.39 38.39 0.0M
2022-10-14 39.91 39.91 38.80 38.96 0.0M
2022-10-13 39.31 39.64 39.03 39.64 0.0M
2022-10-12 40.07 40.33 39.15 39.15 0.0M
2022-10-11 40.59 40.59 39.85 40.00 0.0M
2022-10-10 41.40 41.50 41.35 41.35 0.0M
2022-10-07 39.70 41.22 39.70 41.22 0.0M
2022-10-06 38.83 39.53 38.83 39.53 0.0M
2022-10-05 37.95 39.15 37.95 39.15 0.0M
2022-10-04 37.24 37.96 37.20 37.96 0.0M
2022-10-03 36.71 37.19 36.66 36.79 0.0M
2022-09-30 36.47 36.59 35.78 36.13 0.0M
2022-09-29 36.77 37.06 36.59 36.71 0.0M
2022-09-28 35.46 36.68 35.36 36.68 0.0M
2022-09-27 35.41 36.10 35.41 35.91 0.0M
2022-09-26 35.34 35.70 35.34 35.70 0.0M
2022-09-23 37.28 37.28 35.63 35.63 0.0M
2022-09-22 37.02 38.18 37.02 37.54 0.0M
2022-09-21 38.18 38.18 36.99 36.99 0.0M
2022-09-20 37.32 37.32 36.56 36.68 0.0M
2022-09-19 37.00 37.00 36.33 36.97 0.0M
2022-09-16 37.42 37.46 37.41 37.46 0.0M
2022-09-15 38.62 38.62 37.26 37.26 0.0M
2022-09-14 37.93 38.79 37.58 38.79 0.0M
2022-09-13 37.75 38.27 37.75 37.89 0.0M
2022-09-12 37.02 38.21 37.02 38.21 0.0M
2022-09-09 36.20 37.32 36.20 37.32 0.0M
2022-09-08 36.20 36.64 35.64 36.64 0.0M
2022-09-07 37.80 38.42 36.65 36.65 0.0M
2022-09-06 39.05 39.05 38.06 38.56 0.0M
2022-09-05 39.17 39.71 39.17 39.31 0.0M
2022-09-02 38.63 38.81 38.25 38.25 0.0M
2022-09-01 38.64 38.64 38.09 38.09 0.0M
2022-08-31 40.23 40.23 38.89 39.28 0.0M
2022-08-30 41.98 42.15 39.91 39.91 0.0M
2022-08-29 41.08 41.80 40.63 41.65 0.0M
2022-08-26 40.88 40.90 40.29 40.29 0.0M
2022-08-25 41.49 41.68 41.29 41.29 0.0M
2022-08-24 40.92 41.68 40.77 40.77 0.0M
2022-08-23 40.22 40.86 40.22 40.86 0.0M
2022-08-22 38.78 39.57 37.97 39.09 0.0M
2022-08-19 38.69 39.43 38.25 39.43 0.0M
2022-08-18 37.54 38.72 37.44 38.72 0.0M
2022-08-17 37.41 37.41 36.93 37.16 0.0M
2022-08-16 37.79 38.25 37.04 37.04 0.0M
2022-08-15 38.52 38.52 37.18 37.42 0.0M
2022-08-12 39.36 39.36 38.79 38.79 0.0M
2022-08-11 38.38 38.96 38.38 38.96 0.0M
2022-08-10 37.86 37.86 37.49 37.50 0.0M
2022-08-09 38.04 38.78 38.01 38.16 0.0M
2022-08-08 38.00 38.01 36.89 38.01 0.0M
2022-08-05 37.39 38.20 36.89 38.10 0.0M
2022-08-04 38.55 38.58 37.18 37.18 0.0M
2022-08-03 39.58 39.73 39.19 39.19 0.0M
2022-08-02 39.07 39.69 39.07 39.62 0.0M
2022-08-01 40.52 40.52 38.53 38.53 0.0M
2022-07-29 40.42 41.84 40.39 41.84 0.0M
2022-07-28 41.11 41.53 40.96 40.96 0.0M
2022-07-27 39.85 40.68 39.85 40.68 0.0M
2022-07-26 40.60 41.03 40.05 40.05 0.0M
2022-07-25 38.67 39.93 38.67 39.93 0.0M
2022-07-22 40.25 40.25 39.30 40.15 0.0M
2022-07-21 40.66 40.66 39.24 39.85 0.0M
2022-07-20 40.56 40.88 40.56 40.88 0.0M
2022-07-19 41.05 41.05 39.86 40.56 0.0M
2022-07-18 40.15 40.91 40.01 40.91 0.0M
2022-07-15 38.73 39.59 38.71 39.59 0.0M
2022-07-14 39.21 39.21 37.36 38.08 0.0M
2022-07-13 39.61 39.61 38.99 39.09 0.0M
2022-07-12 41.43 41.43 38.99 39.30 0.0M
2022-07-11 41.34 41.93 40.94 41.93 0.0M
2022-07-08 40.84 41.62 40.84 41.62 0.0M
2022-07-07 38.76 41.30 38.76 41.30 0.0M
2022-07-06 40.04 40.04 38.07 38.70 0.0M
2022-07-05 42.91 42.91 39.34 39.34 0.0M
2022-07-04 42.63 43.20 42.14 43.20 0.0M
2022-07-01 41.19 42.32 41.19 42.32 0.0M
2022-06-30 42.86 42.91 41.80 41.80 0.0M
2022-06-29 43.27 43.76 43.27 43.61 0.0M
2022-06-28 42.93 43.15 42.67 43.15 0.0M
2022-06-27 41.53 42.00 41.53 42.00 0.0M
2022-06-24 40.48 41.72 40.48 41.72 0.0M
2022-06-23 40.61 41.53 40.61 40.97 0.0M
2022-06-22 40.76 41.01 39.94 41.01 0.0M
2022-06-21 42.86 42.92 42.57 42.57 0.0M
2022-06-20 42.37 42.47 42.15 42.47 0.0M
2022-06-17 44.97 45.35 42.72 42.72 0.0M
2022-06-16 45.06 45.06 43.60 44.26 0.0M
2022-06-15 45.50 45.63 44.76 45.41 0.0M
2022-06-14 46.63 47.49 46.52 47.08 0.0M
2022-06-13 45.39 45.76 45.36 45.76 0.0M
2022-06-10 45.78 46.42 45.11 45.59 0.0M
2022-06-09 45.72 46.00 45.50 46.00 0.0M
2022-06-08 45.21 45.52 44.97 45.52 0.0M
2022-06-07 44.83 45.06 44.45 44.89 0.0M
2022-06-06 44.65 44.65 44.04 44.41 0.0M
2022-06-03 43.44 44.54 43.30 44.54 0.0M
2022-06-02 42.55 43.51 42.08 43.51 0.0M
2022-06-01 43.23 43.73 43.23 43.73 0.0M
2022-05-31 44.09 44.31 43.77 43.77 0.0M
2022-05-30 42.93 43.06 42.73 43.06 0.0M
2022-05-27 42.27 42.60 42.27 42.60 0.0M
2022-05-26 41.38 42.45 41.38 42.45 0.0M
2022-05-25 41.35 41.65 41.24 41.24 0.0M
2022-05-24 40.64 41.28 40.64 40.82 0.0M
2022-05-23 41.79 41.79 41.11 41.30 0.0M
2022-05-20 41.12 41.46 41.06 41.45 0.0M
2022-05-19 41.09 41.09 39.48 40.65 0.0M
2022-05-18 41.80 42.18 40.77 40.77 0.0M
2022-05-17 42.50 42.66 42.35 42.35 0.0M
2022-05-16 41.22 42.11 41.22 42.11 0.0M
2022-05-13 40.56 41.59 40.56 41.59 0.0M
2022-05-12 39.05 40.58 39.05 40.50 0.0M
2022-05-11 38.44 39.57 38.44 39.57 0.0M
2022-05-10 38.67 38.99 38.04 38.04 0.0M
2022-05-09 41.13 41.13 39.07 39.07 0.0M
2022-05-06 41.20 41.38 40.80 41.38 0.0M
2022-05-05 40.53 41.50 40.43 41.01 0.0M
2022-05-04 39.37 40.20 39.37 39.77 0.0M
2022-05-03 39.37 39.37 38.73 38.73 0.0M
2022-05-02 38.94 38.94 38.00 38.93 0.0M
2022-04-29 39.57 40.07 39.57 39.86 0.0M
2022-04-28 38.14 39.11 38.14 39.11 0.0M
2022-04-27 38.36 38.36 37.84 37.84 0.0M
2022-04-26 36.91 37.64 36.79 37.64 0.0M
2022-04-25 36.36 36.38 35.52 35.52 0.0M
2022-04-22 37.92 37.92 37.59 37.59 0.0M
2022-04-21 37.84 38.03 37.64 38.03 0.0M
2022-04-20 37.93 38.08 37.49 37.49 0.0M
2022-04-19 39.37 39.37 37.58 37.58 0.0M
2022-04-14 37.39 37.95 37.39 37.91 0.0M
2022-04-13 36.80 37.41 36.80 37.41 0.0M
2022-04-12 35.58 36.78 35.50 36.78 0.0M
2022-04-11 35.09 35.09 34.10 34.54 0.0M
2022-04-08 35.28 35.37 35.00 35.37 0.0M
2022-04-07 35.33 35.38 34.49 34.49 0.0M
2022-04-06 36.74 37.12 35.83 35.83 0.0M
2022-04-05 37.30 37.33 36.87 36.87 0.0M
2022-04-04 35.69 36.50 35.51 36.50 0.0M
2022-04-01 34.49 35.65 34.49 35.65 0.0M
2022-03-31 35.96 36.65 35.35 36.28 0.0M
2022-03-30 37.14 37.70 37.14 37.45 0.0M
2022-03-29 37.04 37.71 34.76 35.96 0.0M
2022-03-28 38.50 38.73 36.96 37.59 0.0M
2022-03-25 38.59 40.00 38.48 40.00 0.0M
2022-03-24 40.45 40.45 39.58 39.68 0.0M
2022-03-23 38.72 40.14 38.72 40.14 0.0M
2022-03-22 39.18 39.18 37.89 37.96 0.0M
2022-03-21 37.57 38.40 37.53 38.40 0.0M
2022-03-18 35.94 36.11 35.80 35.91 0.0M
2022-03-17 33.99 35.40 33.95 35.39 0.0M
2022-03-16 34.41 34.41 33.50 33.56 0.0M
2022-03-15 33.70 33.94 33.02 33.84 0.0M
2022-03-14 36.24 36.48 34.77 35.24 0.0M
2022-03-11 36.64 37.22 35.98 37.22 0.0M
2022-03-10 37.32 38.13 36.64 36.68 0.0M
2022-03-09 42.07 42.25 38.96 38.96 0.0M
2022-03-08 41.20 43.54 40.79 43.27 0.0M
2022-03-07 41.93 47.02 39.00 43.10 0.0M
2022-03-04 36.75 38.21 36.73 37.88 0.0M
2022-03-03 38.12 38.12 36.24 36.65 0.0M
2022-03-02 36.47 36.49 35.31 35.31 0.0M
2022-03-01 32.29 34.96 32.29 34.96 0.0M
2022-02-28 31.80 32.06 31.53 31.53 0.0M
2022-02-25 31.78 31.78 30.22 30.22 0.0M
2022-02-24 32.39 33.34 32.39 32.41 0.0M
2022-02-23 30.45 30.66 30.22 30.66 0.0M
2022-02-22 31.01 31.34 30.44 30.44 0.0M
2022-02-21 29.52 30.30 29.49 30.14 0.0M
2022-02-18 29.30 29.61 29.03 29.61 0.0M
2022-02-17 29.90 29.99 29.41 29.61 0.0M
2022-02-16 29.81 30.37 29.81 30.37 0.0M
2022-02-15 30.53 30.53 29.59 29.59 0.0M
2022-02-14 30.24 30.30 29.86 30.30 0.0M
2022-02-11 29.14 29.61 29.14 29.61 0.0M
2022-02-10 29.20 29.39 29.16 29.38 0.0M
2022-02-09 28.76 29.14 28.76 29.10 0.0M
2022-02-08 29.33 29.33 28.66 28.66 0.0M
2022-02-07 29.49 29.52 29.30 29.40 0.0M
2022-02-04 29.12 29.65 29.12 29.65 0.0M
2022-02-03 28.72 28.72 28.36 28.59 0.0M
2022-02-02 28.76 28.85 28.49 28.49 0.0M
2022-02-01 28.78 28.89 28.68 28.89 0.0M
2022-01-31 28.92 28.93 28.70 28.70 0.0M
2022-01-28 28.99 29.24 28.72 28.96 0.0M
2022-01-27 28.66 29.12 28.66 29.00 0.0M
2022-01-26 28.07 28.65 28.07 28.65 0.0M
2022-01-25 27.48 27.83 27.43 27.83 0.0M
2022-01-24 27.99 28.11 27.18 27.18 0.0M
2022-01-21 27.53 27.83 27.36 27.83 0.0M
2022-01-20 27.82 28.26 27.82 28.26 0.0M
2022-01-19 27.90 28.13 27.77 28.13 0.0M
2022-01-18 27.66 27.75 27.50 27.51 0.0M
2022-01-17 28.00 28.00 26.92 27.16 0.0M
2022-01-14 26.50 26.90 26.46 26.90 0.0M
2022-01-13 26.47 26.55 26.47 26.52 0.0M
2022-01-12 26.44 26.65 26.44 26.62 0.0M
2022-01-11 25.74 26.37 25.74 26.37 0.0M
2022-01-10 25.89 25.89 25.60 25.63 0.0M
2022-01-07 26.06 26.15 25.83 25.83 0.0M
2022-01-06 25.46 26.06 25.46 26.06 0.0M
2022-01-05 25.37 25.60 25.25 25.60 0.0M
2022-01-04 25.04 25.36 25.04 25.31 0.0M
2022-01-03 24.99 25.01 24.72 25.01 0.0M