RICI EnhancedSM Erdgas TR ETC (BNQE)

BNQE
🏛️ Alemania →
16.52
Última Actualización: 2025-10-03
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
2023-12-29 17.35 17.35 17.35 17.35 0.0M
2023-12-28 16.84 17.30 16.84 17.30 0.0M
2023-12-27 17.18 17.18 17.04 17.04 0.0M
2023-12-22 17.10 17.10 16.94 17.00 0.0M
2023-12-21 16.62 17.12 16.62 17.12 0.0M
2023-12-20 17.11 17.11 16.64 16.64 0.0M
2023-12-19 17.42 17.42 16.94 16.94 0.0M
2023-12-18 17.79 18.03 17.79 17.84 0.0M
2023-12-15 17.28 17.64 17.28 17.64 0.0M
2023-12-14 17.07 17.10 16.75 16.92 0.0M
2023-12-13 16.60 17.37 16.53 17.37 0.0M
2023-12-12 17.02 17.02 16.85 16.85 0.0M
2023-12-11 17.12 17.12 16.53 16.53 0.0M
2023-12-08 18.09 18.10 17.88 17.98 0.0M
2023-12-07 18.14 18.14 17.90 17.90 0.0M
2023-12-06 19.10 19.27 18.36 18.36 0.0M
2023-12-05 19.27 19.41 19.21 19.41 0.0M
2023-12-04 19.10 19.30 19.04 19.04 0.0M
2023-12-01 19.40 19.70 19.40 19.70 0.0M
2023-11-30 19.55 19.69 19.37 19.37 0.0M
2023-11-29 19.49 19.50 19.34 19.50 0.0M
2023-11-28 20.12 20.15 19.90 19.90 0.0M
2023-11-27 19.80 19.90 19.66 19.90 0.0M
2023-11-24 20.26 20.26 19.94 19.94 0.0M
2023-11-23 20.17 20.37 20.17 20.37 0.0M
2023-11-22 20.00 20.09 19.96 20.07 0.0M
2023-11-21 20.35 20.36 20.31 20.36 0.0M
2023-11-20 20.52 20.52 20.38 20.38 0.0M
2023-11-17 21.44 21.44 20.76 20.76 0.0M
2023-11-16 22.16 22.19 21.45 21.45 0.0M
2023-11-15 21.92 22.25 21.92 22.25 0.0M
2023-11-14 22.36 22.42 21.90 21.90 0.0M
2023-11-13 22.30 22.44 22.19 22.19 0.0M
2023-11-10 22.30 22.30 22.00 22.13 0.0M
2023-11-09 22.56 22.56 22.15 22.15 0.0M
2023-11-08 22.76 22.76 22.38 22.38 0.0M
2023-11-07 23.10 23.10 22.87 22.87 0.0M
2023-11-06 23.18 23.18 23.04 23.04 0.0M
2023-11-03 24.04 24.04 23.83 23.85 0.0M
2023-11-02 23.61 23.62 23.33 23.62 0.0M
2023-11-01 23.86 23.87 23.58 23.87 0.0M
2023-10-31 22.74 23.45 22.67 23.45 0.0M
2023-10-30 22.67 22.71 22.48 22.71 0.0M
2023-10-27 23.43 23.43 23.27 23.27 0.0M
2023-10-26 23.00 23.12 22.99 22.99 0.0M
2023-10-25 22.64 22.93 22.64 22.70 0.0M
2023-10-24 22.32 22.47 22.32 22.47 0.0M
2023-10-23 22.35 22.45 22.27 22.45 0.0M
2023-10-20 22.79 22.79 22.60 22.69 0.0M
2023-10-19 23.31 23.31 22.79 22.79 0.0M
2023-10-18 23.13 23.35 23.13 23.35 0.0M
2023-10-17 23.64 23.64 23.00 23.00 0.0M
2023-10-16 23.69 23.69 23.42 23.42 0.0M
2023-10-13 24.10 24.12 23.92 23.92 0.0M
2023-10-12 23.76 24.07 23.65 24.07 0.0M
2023-10-11 23.92 23.99 23.44 23.44 0.0M
2023-10-10 23.72 23.72 23.68 23.72 0.0M
2023-10-09 24.13 24.13 23.72 23.72 0.0M
2023-10-06 23.12 23.64 23.12 23.47 0.0M
2023-10-05 22.67 22.96 22.62 22.96 0.0M
2023-10-04 22.63 22.63 22.52 22.63 0.0M
2023-10-03 22.29 22.51 22.27 22.51 0.0M
2023-10-02 22.25 22.29 22.23 22.23 0.0M
2023-09-29 22.41 22.43 22.37 22.43 0.0M
2023-09-28 22.32 22.32 22.16 22.16 0.0M
2023-09-27 22.09 22.24 22.09 22.22 0.0M
2023-09-26 22.20 22.20 22.12 22.19 0.0M
2023-09-25 22.08 22.29 22.08 22.26 0.0M
2023-09-22 21.97 21.97 21.93 21.93 0.0M
2023-09-21 22.08 22.08 22.00 22.00 0.0M
2023-09-20 22.33 22.33 22.03 22.03 0.0M
2023-09-19 22.27 22.57 22.19 22.57 0.0M
2023-09-18 21.77 22.04 21.77 22.04 0.0M
2023-09-15 22.23 22.23 21.93 21.93 0.0M
2023-09-14 22.14 22.42 22.14 22.22 0.0M
2023-09-13 22.32 22.41 22.32 22.37 0.0M
2023-09-12 21.81 22.40 21.81 22.40 0.0M
2023-09-11 21.55 21.76 21.55 21.76 0.0M
2023-09-08 21.86 21.94 21.83 21.83 0.0M
2023-09-07 21.49 21.87 21.49 21.87 0.0M
2023-09-06 21.65 21.81 21.59 21.59 0.0M
2023-09-05 21.82 21.82 21.78 21.80 0.0M
2023-09-04 22.05 22.05 21.88 21.88 0.0M
2023-09-01 22.30 22.71 22.29 22.71 0.0M
2023-08-31 22.32 22.73 22.32 22.73 0.0M
2023-08-30 21.76 22.00 21.76 22.00 0.0M
2023-08-29 22.11 22.14 21.81 21.81 0.0M
2023-08-28 22.50 22.59 22.50 22.59 0.0M
2023-08-25 22.00 22.29 22.00 22.29 0.0M
2023-08-24 21.64 22.12 21.58 22.12 0.0M
2023-08-23 22.07 22.10 21.82 21.82 0.0M
2023-08-22 22.33 22.33 22.33 22.33 0.0M
2023-08-21 22.61 22.67 22.54 22.54 0.0M
2023-08-18 22.60 22.60 22.31 22.31 0.0M
2023-08-17 22.60 22.68 22.60 22.64 0.0M
2023-08-16 22.88 22.88 22.55 22.55 0.0M
2023-08-15 23.38 23.38 22.62 22.62 0.0M
2023-08-14 23.12 23.30 23.12 23.12 0.0M
2023-08-11 22.86 23.05 22.60 22.60 0.0M
2023-08-10 23.35 23.35 22.81 22.81 0.0M
2023-08-09 22.59 23.47 22.59 23.35 0.0M
2023-08-08 22.20 22.49 22.20 22.49 0.0M
2023-08-07 21.68 22.16 21.68 22.16 0.0M
2023-08-04 21.62 21.62 21.49 21.49 0.0M
2023-08-03 21.35 21.60 21.35 21.60 0.0M
2023-08-02 21.65 21.65 21.34 21.34 0.0M
2023-08-01 22.18 22.18 21.62 21.62 0.0M
2023-07-31 22.08 22.08 21.95 21.95 0.0M
2023-07-28 21.98 21.98 21.73 21.86 0.0M
2023-07-27 22.09 22.09 21.83 21.83 0.0M
2023-07-26 22.45 22.45 22.16 22.16 0.0M
2023-07-25 22.26 22.40 22.25 22.25 0.0M
2023-07-24 21.88 22.21 21.83 21.83 0.0M
2023-07-21 21.87 21.99 21.87 21.93 0.0M
2023-07-20 21.27 21.82 21.27 21.82 0.0M
2023-07-19 21.28 21.49 21.18 21.49 0.0M
2023-07-18 20.88 21.39 20.88 21.17 0.0M
2023-07-17 21.13 21.23 21.07 21.07 0.0M
2023-07-14 21.12 21.16 20.87 20.87 0.0M
2023-07-13 21.48 21.52 21.12 21.12 0.0M
2023-07-12 22.16 22.16 21.54 21.54 0.0M
2023-07-11 21.94 22.28 21.94 22.28 0.0M
2023-07-10 22.00 22.04 21.96 22.04 0.0M
2023-07-07 22.18 22.18 21.91 21.91 0.0M
2023-07-06 22.10 22.17 22.05 22.05 0.0M
2023-07-05 22.72 22.72 22.31 22.31 0.0M
2023-07-04 22.32 22.54 22.22 22.54 0.0M
2023-07-03 22.30 22.46 22.16 22.34 0.0M
2023-06-30 22.12 22.29 22.00 22.29 0.0M
2023-06-29 21.89 22.10 21.72 22.10 0.0M
2023-06-28 22.51 22.51 22.27 22.27 0.0M
2023-06-27 22.71 22.71 22.52 22.69 0.0M
2023-06-26 23.07 23.07 22.80 22.85 0.0M
2023-06-23 22.23 22.50 22.22 22.22 0.0M
2023-06-22 22.07 22.08 21.96 22.08 0.0M
2023-06-21 21.74 21.96 21.74 21.96 0.0M
2023-06-20 22.38 22.47 21.90 21.90 0.0M
2023-06-19 22.07 22.45 22.07 22.45 0.0M
2023-06-16 22.04 22.23 21.96 22.23 0.0M
2023-06-15 21.30 21.87 21.30 21.87 0.0M
2023-06-14 21.35 21.43 21.35 21.43 0.0M
2023-06-13 21.26 21.42 21.26 21.42 0.0M
2023-06-12 21.20 21.20 20.99 20.99 0.0M
2023-06-09 21.41 21.41 21.24 21.24 0.0M
2023-06-08 21.62 21.71 21.29 21.29 0.0M
2023-06-07 21.54 21.63 21.46 21.63 0.0M
2023-06-06 21.43 21.66 21.33 21.52 0.0M
2023-06-05 21.44 21.53 21.39 21.53 0.0M
2023-06-02 20.69 21.11 20.69 21.11 0.0M
2023-06-01 21.19 21.19 20.62 20.62 0.0M
2023-05-31 21.46 21.98 21.42 21.60 0.0M
2023-05-30 21.60 21.60 21.36 21.36 0.0M
2023-05-25 22.50 22.50 22.00 22.00 0.0M
2023-05-24 22.21 22.21 22.07 22.07 0.0M
2023-05-23 22.07 22.07 21.90 21.90 0.0M
2023-05-22 22.56 22.56 21.95 21.95 0.0M
2023-05-19 23.00 23.18 22.89 23.18 0.0M
2023-05-18 21.96 22.65 21.96 22.65 0.0M
2023-05-17 21.99 22.31 21.89 21.89 0.0M
2023-05-16 21.95 22.34 21.83 22.34 0.0M
2023-05-15 21.56 22.02 21.53 22.02 0.0M
2023-05-12 20.47 20.81 20.47 20.81 0.0M
2023-05-11 20.59 20.94 20.59 20.94 0.0M
2023-05-10 20.94 20.94 20.62 20.62 0.0M
2023-05-09 20.97 21.02 20.88 21.02 0.0M
2023-05-08 20.98 21.10 20.91 21.10 0.0M
2023-05-05 20.45 20.76 20.45 20.76 0.0M
2023-05-04 20.77 20.77 20.57 20.57 0.0M
2023-05-03 21.22 21.22 20.60 20.60 0.0M
2023-05-02 21.65 21.65 21.18 21.18 0.0M
2023-04-28 21.74 21.80 21.62 21.80 0.0M
2023-04-27 21.59 21.61 21.40 21.61 0.0M
2023-04-26 21.95 21.95 21.37 21.37 0.0M
2023-04-25 22.04 22.12 22.01 22.12 0.0M
2023-04-24 21.75 21.82 21.64 21.82 0.0M
2023-04-21 21.81 21.85 21.81 21.85 0.0M
2023-04-20 21.62 21.90 21.33 21.33 0.0M
2023-04-19 22.22 22.44 21.58 21.58 0.0M
2023-04-18 21.81 21.88 21.70 21.88 0.0M
2023-04-17 21.47 21.72 21.47 21.72 0.0M
2023-04-14 20.56 20.69 20.56 20.69 0.0M
2023-04-13 20.96 20.96 20.47 20.47 0.0M
2023-04-12 21.42 21.55 20.95 21.03 0.0M
2023-04-11 21.71 21.90 21.64 21.64 0.0M
2023-04-06 21.56 21.71 21.23 21.23 0.0M
2023-04-05 21.44 21.75 21.44 21.75 0.0M
2023-04-04 21.76 21.76 21.47 21.47 0.0M
2023-04-03 21.92 21.92 21.58 21.58 0.0M
2023-03-31 21.67 22.27 21.67 22.27 0.0M
2023-03-30 22.14 22.14 21.80 21.80 0.0M
2023-03-29 22.20 22.20 22.11 22.16 0.0M
2023-03-28 22.76 22.76 22.36 22.38 0.0M
2023-03-27 22.80 22.90 22.60 22.60 0.0M
2023-03-24 22.65 23.16 22.65 23.16 0.0M
2023-03-23 22.77 22.80 22.60 22.60 0.0M
2023-03-22 23.46 23.46 23.19 23.19 0.0M
2023-03-21 22.86 22.86 22.78 22.86 0.0M
2023-03-20 23.74 23.98 23.07 23.07 0.0M
2023-03-17 24.92 24.92 24.09 24.09 0.0M
2023-03-16 24.81 25.13 24.81 25.11 0.0M
2023-03-15 25.55 25.55 24.61 24.61 0.0M
2023-03-14 26.41 26.41 25.65 25.65 0.0M
2023-03-13 25.00 25.76 24.80 25.76 0.0M
2023-03-10 25.27 25.53 25.27 25.30 0.0M
2023-03-09 26.51 26.56 25.93 25.93 0.0M
2023-03-08 26.94 26.94 26.14 26.14 0.0M
2023-03-07 25.55 26.29 25.55 26.29 0.0M
2023-03-06 26.48 26.55 25.94 25.94 0.0M
2023-03-03 27.51 27.81 27.48 27.81 0.0M
2023-03-02 27.13 27.16 27.06 27.16 0.0M
2023-03-01 26.93 26.93 26.58 26.58 0.0M
2023-02-28 26.54 26.54 25.73 25.73 0.0M
2023-02-27 26.19 26.34 26.19 26.31 0.0M
2023-02-24 25.12 25.48 25.00 25.48 0.0M
2023-02-23 23.98 24.13 23.52 24.13 0.0M
2023-02-22 21.96 23.51 21.96 23.51 0.0M
2023-02-21 23.61 23.61 22.67 22.67 0.0M
2023-02-20 23.22 23.26 23.22 23.26 0.0M
2023-02-17 24.52 24.60 23.90 23.90 0.0M
2023-02-16 25.60 25.60 24.96 24.96 0.0M
2023-02-15 25.60 25.75 25.57 25.75 0.0M
2023-02-14 25.33 25.44 25.33 25.35 0.0M
2023-02-13 26.03 26.04 25.13 25.16 0.0M
2023-02-10 24.76 25.29 24.73 25.29 0.0M
2023-02-09 24.51 24.86 24.49 24.86 0.0M
2023-02-08 26.44 26.44 25.09 25.09 0.0M
2023-02-07 24.96 25.30 24.83 25.30 0.0M
2023-02-06 24.76 24.83 24.69 24.83 0.0M
2023-02-03 24.57 24.64 23.88 24.24 0.0M
2023-02-02 24.96 25.03 24.74 25.03 0.0M
2023-02-01 26.49 26.49 25.24 25.24 0.0M
2023-01-31 25.42 25.86 25.42 25.86 0.0M
2023-01-30 25.32 26.07 25.26 26.07 0.0M
2023-01-27 26.41 26.70 26.34 26.70 0.0M
2023-01-26 26.14 26.14 25.60 25.60 0.0M
2023-01-25 26.88 27.46 26.88 27.11 0.0M
2023-01-24 29.32 29.35 28.25 28.25 0.0M
2023-01-23 28.24 28.74 27.75 27.75 0.0M
2023-01-20 28.25 28.95 28.25 28.92 0.0M
2023-01-19 28.17 28.58 28.17 28.33 0.0M
2023-01-18 28.42 28.43 28.29 28.43 0.0M
2023-01-17 30.04 30.04 29.45 29.45 0.0M
2023-01-16 29.55 29.75 29.44 29.44 0.0M
2023-01-13 29.47 29.48 29.08 29.08 0.0M
2023-01-12 30.16 30.48 30.09 30.48 0.0M
2023-01-11 29.71 30.02 28.67 28.67 0.0M
2023-01-10 30.36 30.69 29.44 29.44 0.0M
2023-01-09 30.92 31.82 30.92 31.82 0.0M
2023-01-06 30.50 30.62 30.50 30.50 0.0M
2023-01-05 32.89 32.89 31.45 31.45 0.0M
2023-01-04 32.14 32.93 32.14 32.93 0.0M
2023-01-03 32.64 32.99 32.64 32.99 0.0M