RICI Enhanced Aluminum Excess Return Index (0GZH)

0GZH
🏛️ Alemania →
13.11
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 13.11 13.12 13.11 13.11 0.0M
2025-09-25 13.06 13.17 13.06 13.10 0.0M
2025-09-24 13.00 13.06 12.98 13.06 0.0M
2025-09-23 13.03 13.04 13.03 13.03 0.0M
2025-09-22 13.15 13.15 13.06 13.06 0.0M
2025-09-19 13.24 13.24 13.17 13.17 0.0M
2025-09-18 13.15 13.21 13.15 13.21 0.0M
2025-09-17 13.24 13.24 13.18 13.18 0.0M
2025-09-16 13.26 13.31 13.26 13.31 0.0M
2025-09-15 13.19 13.23 13.18 13.23 0.0M
2025-09-12 13.15 13.17 13.15 13.17 0.0M
2025-09-11 12.97 13.08 12.97 13.08 0.0M
2025-09-10 12.96 12.96 12.93 12.96 0.0M
2025-09-09 12.92 12.94 12.92 12.94 0.0M
2025-09-08 12.92 12.92 12.92 12.92 0.0M
2025-09-05 12.87 12.94 12.86 12.86 0.0M
2025-09-04 12.86 12.86 12.86 12.86 0.0M
2025-09-03 12.93 12.95 12.93 12.95 0.0M
2025-09-02 12.92 12.94 12.90 12.94 0.0M
2025-09-01 12.91 12.91 12.91 12.91 0.0M
2025-08-28 12.91 12.91 12.86 12.86 0.0M
2025-08-27 13.00 13.00 12.90 12.90 0.0M
2025-08-26 12.95 13.00 12.91 13.00 0.0M
2025-08-25 12.98 12.98 12.98 12.98 0.0M
2025-08-22 12.79 12.90 12.79 12.90 0.0M
2025-08-21 12.74 12.79 12.74 12.79 0.0M
2025-08-20 12.70 12.74 12.70 12.74 0.0M
2025-08-19 12.76 12.76 12.71 12.71 0.0M
2025-08-18 12.82 12.82 12.79 12.81 0.0M
2025-08-15 12.92 12.92 12.87 12.87 0.0M
2025-08-14 12.88 12.91 12.88 12.91 0.0M
2025-08-13 12.96 12.96 12.89 12.89 0.0M
2025-08-12 12.83 12.88 12.83 12.88 0.0M
2025-08-11 12.88 12.88 12.80 12.80 0.0M
2025-08-08 12.89 12.90 12.88 12.88 0.0M
2025-08-07 12.93 12.93 12.87 12.87 0.0M
2025-08-06 12.74 12.87 12.74 12.87 0.0M
2025-08-05 12.71 12.72 12.68 12.68 0.0M
2025-08-04 12.69 12.69 12.64 12.64 0.0M
2025-08-01 12.69 12.69 12.61 12.67 0.0M
2025-07-31 12.74 12.74 12.68 12.68 0.0M
2025-07-30 12.84 12.86 12.80 12.80 0.0M
2025-07-29 12.87 12.87 12.85 12.85 0.0M
2025-07-28 12.92 12.92 12.91 12.91 0.0M
2025-07-25 12.97 12.99 12.93 12.93 0.0M
2025-07-24 12.97 13.01 12.97 12.98 0.0M
2025-07-23 12.95 12.97 12.95 12.97 0.0M
2025-07-22 12.96 13.00 12.96 13.00 0.0M
2025-07-21 12.95 12.96 12.95 12.96 0.0M
2025-07-18 12.71 12.85 12.71 12.85 0.0M
2025-07-17 12.64 12.68 12.56 12.68 0.0M
2025-07-16 12.68 12.68 12.64 12.68 0.0M
2025-07-15 12.72 12.74 12.68 12.68 0.0M
2025-07-14 12.72 12.74 12.72 12.74 0.0M
2025-07-11 12.81 12.81 12.76 12.79 0.0M
2025-07-10 12.81 12.84 12.81 12.81 0.0M
2025-07-09 12.71 12.75 12.70 12.75 0.0M
2025-07-08 12.70 12.70 12.70 12.70 0.0M
2025-07-07 12.62 12.65 12.62 12.65 0.0M
2025-07-04 12.77 12.77 12.74 12.74 0.0M
2025-07-03 12.83 12.83 12.80 12.80 0.0M
2025-07-02 12.73 12.80 12.71 12.80 0.0M
2025-07-01 12.77 12.78 12.75 12.75 0.0M
2025-06-30 12.76 12.76 12.75 12.75 0.0M
2025-06-27 12.69 12.73 12.60 12.73 0.0M
2025-06-26 12.66 12.70 12.66 12.70 0.0M
2025-06-25 12.67 12.67 12.66 12.66 0.0M
2025-06-24 12.60 12.62 12.59 12.59 0.0M
2025-06-23 12.59 12.67 12.59 12.67 0.0M
2025-06-20 12.44 12.52 12.44 12.52 0.0M
2025-06-19 12.50 12.50 12.46 12.47 0.0M
2025-06-18 12.57 12.57 12.52 12.54 0.0M
2025-06-17 12.47 12.61 12.47 12.61 0.0M
2025-06-16 12.47 12.47 12.36 12.44 0.0M
2025-06-13 12.38 12.38 12.29 12.36 0.0M
2025-06-12 12.48 12.51 12.40 12.44 0.0M
2025-06-11 12.49 12.49 12.41 12.42 0.0M
2025-06-10 12.26 12.34 12.26 12.34 0.0M
2025-06-09 12.22 12.31 12.22 12.31 0.0M
2025-06-06 12.23 12.23 12.13 12.14 0.0M
2025-06-05 12.27 12.28 12.26 12.26 0.0M
2025-06-04 12.34 12.34 12.29 12.32 0.0M
2025-06-03 12.09 12.20 12.09 12.20 0.0M
2025-06-02 12.05 12.22 12.05 12.22 0.0M
2025-05-30 12.11 12.12 12.11 12.11 0.0M
2025-05-29 12.28 12.30 12.14 12.14 0.0M
2025-05-28 12.24 12.42 12.17 12.17 0.0M
2025-05-27 12.10 12.29 12.10 12.29 0.0M
2025-05-26 12.22 12.22 12.22 12.22 0.0M
2025-05-23 12.19 12.22 12.19 12.20 0.0M
2025-05-22 12.27 12.27 12.17 12.17 0.0M
2025-05-21 12.30 12.30 12.23 12.24 0.0M
2025-05-20 12.05 12.26 12.05 12.26 0.0M
2025-05-19 12.23 12.23 12.11 12.11 0.0M
2025-05-16 12.26 12.27 12.23 12.27 0.0M
2025-05-15 12.37 12.37 12.29 12.29 0.0M
2025-05-14 12.45 12.50 12.45 12.49 0.0M
2025-05-13 12.26 12.31 12.23 12.31 0.0M
2025-05-12 12.20 12.32 12.20 12.29 0.0M
2025-05-09 12.00 12.05 12.00 12.02 0.0M
2025-05-08 11.86 12.01 11.86 12.01 0.0M
2025-05-07 11.93 11.93 11.89 11.89 0.0M
2025-05-06 12.14 12.14 12.08 12.09 0.0M
2025-05-02 12.13 12.13 12.11 12.11 0.0M
2025-04-30 12.24 12.24 11.98 11.98 0.0M
2025-04-29 12.17 12.29 12.17 12.28 0.0M
2025-04-28 12.06 12.17 12.06 12.17 0.0M
2025-04-25 12.33 12.33 12.16 12.16 0.0M
2025-04-24 12.25 12.25 12.21 12.25 0.0M
2025-04-23 12.10 12.19 12.10 12.19 0.0M
2025-04-22 11.96 12.07 11.96 12.07 0.0M
2025-04-17 11.95 11.95 11.91 11.91 0.0M
2025-04-16 11.88 11.97 11.88 11.97 0.0M
2025-04-15 11.97 11.97 11.93 11.93 0.0M
2025-04-14 12.04 12.04 11.95 11.95 0.0M
2025-04-11 11.97 12.06 11.97 12.03 0.0M
2025-04-10 12.00 12.00 11.92 11.93 0.0M
2025-04-09 11.62 11.65 11.62 11.65 0.0M
2025-04-08 11.88 11.94 11.77 11.77 0.0M
2025-04-07 11.98 11.98 11.87 11.88 0.0M
2025-04-04 12.08 12.08 11.86 11.86 0.0M
2025-04-03 12.19 12.25 12.13 12.13 0.0M
2025-04-02 12.36 12.39 12.34 12.34 0.0M
2025-04-01 12.56 12.56 12.39 12.39 0.0M
2025-03-31 12.52 12.52 12.49 12.49 0.0M
2025-03-28 12.63 12.67 12.56 12.56 0.0M
2025-03-27 12.86 12.86 12.63 12.63 0.0M
2025-03-26 12.86 12.86 12.84 12.84 0.0M
2025-03-25 12.82 12.82 12.79 12.81 0.0M
2025-03-24 12.92 12.92 12.85 12.85 0.0M
2025-03-21 12.96 12.96 12.85 12.85 0.0M
2025-03-20 13.09 13.13 13.00 13.00 0.0M
2025-03-19 13.02 13.04 13.02 13.04 0.0M
2025-03-18 13.06 13.06 13.01 13.01 0.0M
2025-03-17 13.13 13.15 13.07 13.07 0.0M
2025-03-14 13.20 13.20 13.16 13.16 0.0M
2025-03-13 13.06 13.10 13.02 13.10 0.0M
2025-03-12 13.13 13.16 13.05 13.05 0.0M
2025-03-11 13.06 13.10 13.06 13.10 0.0M
2025-03-10 13.05 13.08 13.05 13.06 0.0M
2025-03-07 13.10 13.10 13.08 13.10 0.0M
2025-03-06 12.99 13.04 12.99 13.04 0.0M
2025-03-05 12.86 12.94 12.86 12.94 0.0M
2025-03-04 12.73 12.76 12.73 12.76 0.0M
2025-03-03 12.77 12.80 12.77 12.80 0.0M
2025-02-28 12.77 12.77 12.72 12.72 0.0M
2025-02-27 12.87 12.90 12.86 12.86 0.0M
2025-02-26 12.86 12.88 12.79 12.79 0.0M
2025-02-25 12.84 12.87 12.83 12.83 0.0M
2025-02-24 12.92 12.92 12.91 12.92 0.0M
2025-02-21 13.08 13.08 12.99 12.99 0.0M
2025-02-20 13.00 13.06 13.00 13.06 0.0M
2025-02-19 13.01 13.09 13.01 13.08 0.0M
2025-02-18 12.92 13.01 12.91 13.01 0.0M
2025-02-17 12.92 12.94 12.88 12.94 0.0M
2025-02-14 12.85 12.88 12.85 12.87 0.0M
2025-02-13 12.85 12.85 12.80 12.80 0.0M
2025-02-12 12.87 12.87 12.81 12.84 0.0M
2025-02-11 12.85 12.85 12.80 12.80 0.0M
2025-02-10 12.80 12.88 12.80 12.88 0.0M
2025-02-07 12.89 12.89 12.83 12.83 0.0M
2025-02-06 12.86 12.88 12.86 12.86 0.0M
2025-02-05 12.84 12.84 12.79 12.82 0.0M
2025-02-04 12.83 12.89 12.83 12.89 0.0M
2025-02-03 12.67 12.84 12.67 12.84 0.0M
2025-01-31 12.91 12.91 12.87 12.87 0.0M
2025-01-30 12.94 12.94 12.92 12.94 0.0M
2025-01-29 12.74 12.92 12.74 12.92 0.0M
2025-01-28 12.77 12.77 12.72 12.72 0.0M
2025-01-27 12.86 12.88 12.81 12.81 0.0M
2025-01-24 12.92 12.92 12.86 12.86 0.0M
2025-01-23 12.78 12.82 12.78 12.82 0.0M
2025-01-22 12.75 12.79 12.75 12.79 0.0M
2025-01-21 12.83 12.83 12.77 12.77 0.0M
2025-01-20 12.90 12.91 12.90 12.91 0.0M
2025-01-17 12.74 12.83 12.74 12.83 0.0M
2025-01-16 12.65 12.70 12.65 12.68 0.0M
2025-01-15 12.53 12.62 12.53 12.62 0.0M
2025-01-14 12.57 12.57 12.47 12.47 0.0M
2025-01-13 12.43 12.46 12.43 12.46 0.0M
2025-01-10 12.44 12.51 12.44 12.47 0.0M
2025-01-09 12.31 12.38 12.31 12.38 0.0M
2025-01-08 12.30 12.30 12.26 12.26 0.0M
2025-01-07 12.26 12.31 12.26 12.31 0.0M
2025-01-06 12.21 12.26 12.21 12.25 0.0M
2025-01-03 12.34 12.34 12.26 12.26 0.0M
2025-01-02 12.56 12.56 12.45 12.45 0.0M