RICI EnhancedSM Heizol TR ETC (BNQH)

BNQH
🏛️ Alemania →
87.12
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
2024-12-30 89.44 89.76 89.44 89.76 0.0M
2024-12-27 88.27 89.39 88.27 89.39 0.0M
2024-12-23 89.14 89.14 88.15 88.15 0.0M
2024-12-20 88.82 88.82 88.20 88.50 0.0M
2024-12-19 89.28 89.51 89.20 89.20 0.0M
2024-12-18 89.13 89.82 89.13 89.82 0.0M
2024-12-17 89.29 89.29 88.32 88.32 0.0M
2024-12-16 89.55 89.55 89.52 89.52 0.0M
2024-12-13 89.54 89.98 89.54 89.98 0.0M
2024-12-12 89.06 89.06 88.37 88.37 0.0M
2024-12-11 87.86 88.60 87.86 88.60 0.0M
2024-12-10 87.18 87.91 87.18 87.91 0.0M
2024-12-09 86.76 87.18 86.76 87.18 0.0M
2024-12-06 86.29 86.29 85.63 85.63 0.0M
2024-12-05 86.82 86.82 86.49 86.49 0.0M
2024-12-04 88.63 88.63 87.78 87.78 0.0M
2024-12-03 87.75 88.85 87.75 88.85 0.0M
2024-12-02 87.66 88.29 87.55 87.55 0.0M
2024-11-29 87.35 88.25 87.35 88.25 0.0M
2024-11-28 87.17 87.90 87.17 87.34 0.0M
2024-11-27 88.72 88.72 87.81 87.81 0.0M
2024-11-26 89.43 89.96 89.43 89.96 0.0M
2024-11-25 90.72 91.02 89.25 89.25 0.0M
2024-11-22 91.28 91.69 90.70 91.69 0.0M
2024-11-21 89.47 90.26 89.47 90.01 0.0M
2024-11-20 89.05 89.43 89.05 89.43 0.0M
2024-11-19 89.43 89.45 89.25 89.45 0.0M
2024-11-18 87.45 89.36 87.45 89.36 0.0M
2024-11-15 86.85 87.98 86.85 87.98 0.0M
2024-11-14 88.20 88.83 88.14 88.14 0.0M
2024-11-13 87.77 87.86 87.58 87.86 0.0M
2024-11-12 87.05 88.18 87.05 88.18 0.0M
2024-11-11 88.43 88.43 86.72 86.72 0.0M
2024-11-08 88.22 88.41 87.63 87.63 0.0M
2024-11-07 88.45 88.45 87.90 88.11 0.0M
2024-11-06 88.69 89.53 88.69 89.53 0.0M
2024-11-05 88.16 89.05 88.16 89.05 0.0M
2024-11-04 87.33 88.09 87.33 87.79 0.0M
2024-11-01 87.50 87.50 86.71 86.71 0.0M
2024-10-31 85.39 86.14 85.39 86.14 0.0M
2024-10-30 84.09 84.96 84.09 84.96 0.0M
2024-10-29 83.53 84.17 83.34 83.34 0.0M
2024-10-28 84.67 84.67 83.72 83.72 0.0M
2024-10-25 86.41 87.76 86.41 87.76 0.0M
2024-10-24 87.83 87.83 86.57 86.57 0.0M
2024-10-23 87.32 87.32 87.32 87.32 0.0M
2024-10-22 85.10 87.28 85.10 87.28 0.0M
2024-10-21 84.43 85.38 84.43 85.11 0.0M
2024-10-18 85.79 85.79 83.72 83.72 0.0M
2024-10-17 84.65 85.20 84.65 85.20 0.0M
2024-10-16 85.28 85.28 84.23 84.23 0.0M
2024-10-15 85.74 85.74 84.66 84.66 0.0M
2024-10-14 89.10 89.10 88.01 88.01 0.0M
2024-10-11 89.22 90.08 89.22 90.08 0.0M
2024-10-10 88.03 89.19 88.03 89.19 0.0M
2024-10-09 88.74 88.74 87.75 87.75 0.0M
2024-10-08 90.18 90.18 87.92 87.92 0.0M
2024-10-07 88.90 91.21 88.90 91.21 0.0M
2024-10-04 87.18 89.21 87.18 89.21 0.0M
2024-10-03 84.73 86.85 84.73 86.85 0.0M
2024-10-02 84.56 85.58 84.26 84.26 0.0M
2024-10-01 81.70 84.70 81.70 84.70 0.0M
2024-09-30 82.41 82.61 81.30 82.61 0.0M
2024-09-27 81.90 81.90 81.37 81.42 0.0M
2024-09-26 81.34 81.80 81.34 81.80 0.0M
2024-09-25 83.00 83.48 83.00 83.48 0.0M
2024-09-24 83.51 83.93 83.18 83.18 0.0M
2024-09-23 82.82 83.14 82.24 82.24 0.0M
2024-09-20 82.28 82.39 82.28 82.39 0.0M
2024-09-19 82.39 82.93 81.97 82.93 0.0M
2024-09-18 81.75 81.75 81.18 81.68 0.0M
2024-09-17 81.09 81.49 80.66 81.49 0.0M
2024-09-16 80.37 80.73 79.95 80.73 0.0M
2024-09-13 81.85 81.85 81.49 81.49 0.0M
2024-09-12 81.84 82.25 81.59 82.25 0.0M
2024-09-11 80.20 80.70 80.20 80.33 0.0M
2024-09-10 82.06 82.06 80.17 80.17 0.0M
2024-09-09 82.79 82.79 81.54 81.54 0.0M
2024-09-06 82.91 82.91 81.50 81.50 0.0M
2024-09-05 82.68 83.30 82.68 83.30 0.0M
2024-09-04 83.67 84.39 83.04 83.04 0.0M
2024-09-03 86.63 86.63 84.51 84.51 0.0M
2024-09-02 85.96 86.25 85.96 86.25 0.0M
2024-08-30 88.22 88.22 86.89 86.89 0.0M
2024-08-29 85.45 87.32 85.45 87.32 0.0M
2024-08-28 86.80 86.80 85.96 85.97 0.0M
2024-08-27 88.61 88.61 87.16 87.16 0.0M
2024-08-26 87.20 88.38 87.20 88.38 0.0M
2024-08-23 85.71 86.50 85.71 86.50 0.0M
2024-08-22 84.72 85.97 84.72 85.97 0.0M
2024-08-21 85.95 86.13 85.93 86.13 0.0M
2024-08-20 86.05 86.44 86.00 86.00 0.0M
2024-08-19 88.39 88.39 87.83 87.83 0.0M
2024-08-16 90.41 90.41 88.83 89.23 0.0M
2024-08-15 89.84 91.05 89.84 91.05 0.0M
2024-08-14 90.98 90.98 90.19 90.19 0.0M
2024-08-13 91.73 91.91 91.06 91.06 0.0M
2024-08-12 90.24 90.98 90.24 90.98 0.0M
2024-08-09 90.15 90.31 89.88 89.88 0.0M
2024-08-08 89.24 89.89 89.24 89.89 0.0M
2024-08-07 87.53 89.72 87.53 89.72 0.0M
2024-08-06 88.16 88.18 88.05 88.05 0.0M
2024-08-05 87.80 87.80 86.96 87.49 0.0M
2024-08-02 92.82 92.82 88.59 88.59 0.0M
2024-08-01 93.66 94.09 93.14 93.14 0.0M
2024-07-31 92.08 92.83 92.08 92.83 0.0M
2024-07-30 91.18 91.27 90.89 90.89 0.0M
2024-07-29 93.04 93.04 91.49 91.49 0.0M
2024-07-26 94.16 94.16 92.11 92.11 0.0M
2024-07-25 93.04 93.27 92.36 93.27 0.0M
2024-07-24 92.35 93.63 92.35 93.63 0.0M
2024-07-23 93.06 93.10 92.15 92.15 0.0M
2024-07-22 92.78 92.78 92.41 92.74 0.0M
2024-07-19 94.26 94.64 94.00 94.00 0.0M
2024-07-18 95.06 95.06 94.41 94.50 0.0M
2024-07-17 93.82 93.82 93.51 93.78 0.0M
2024-07-16 94.72 94.72 94.02 94.02 0.0M
2024-07-15 94.82 94.97 94.82 94.97 0.0M
2024-07-12 95.99 95.99 95.82 95.82 0.0M
2024-07-11 96.31 96.31 96.07 96.07 0.0M
2024-07-10 95.56 96.52 95.56 96.52 0.0M
2024-07-09 97.70 97.70 96.64 96.64 0.0M
2024-07-08 97.72 97.78 97.43 97.78 0.0M
2024-07-05 98.93 99.53 98.80 99.53 0.0M
2024-07-04 98.89 99.42 98.89 99.42 0.0M
2024-07-03 99.68 99.68 98.51 98.51 0.0M
2024-07-02 99.58 100.23 99.58 100.13 0.0M
2024-07-01 97.51 98.87 97.51 98.87 0.0M
2024-06-28 98.50 98.50 97.25 97.25 0.0M
2024-06-27 97.42 98.05 97.42 98.05 0.0M
2024-06-26 97.43 97.81 97.06 97.06 0.0M
2024-06-25 97.12 97.28 96.99 97.28 0.0M
2024-06-24 96.49 96.81 96.49 96.81 0.0M
2024-06-21 96.97 97.30 96.97 97.08 0.0M
2024-06-20 96.96 96.99 96.79 96.99 0.0M
2024-06-19 96.68 97.05 96.68 97.05 0.0M
2024-06-18 95.29 96.25 95.29 96.25 0.0M
2024-06-17 95.02 95.35 95.02 95.35 0.0M
2024-06-14 95.46 96.51 95.46 95.51 0.0M
2024-06-13 93.42 95.10 93.42 95.10 0.0M
2024-06-12 94.42 94.42 93.03 93.03 0.0M
2024-06-11 93.38 94.35 93.38 94.35 0.0M
2024-06-10 92.18 93.19 92.18 93.19 0.0M
2024-06-07 90.53 91.12 90.53 91.12 0.0M
2024-06-06 89.76 90.44 89.61 90.44 0.0M
2024-06-05 89.18 89.47 89.05 89.05 0.0M
2024-06-04 89.02 89.33 89.02 89.06 0.0M
2024-06-03 92.18 92.47 89.61 89.61 0.0M
2024-05-31 92.56 92.92 92.25 92.25 0.0M
2024-05-30 93.89 94.01 93.25 93.25 0.0M
2024-05-29 95.00 95.01 94.28 94.28 0.0M
2024-05-28 93.40 94.33 93.40 94.33 0.0M
2024-05-27 92.91 93.59 92.91 93.59 0.0M
2024-05-24 92.53 92.68 92.27 92.68 0.0M
2024-05-23 92.88 93.71 92.88 93.33 0.0M
2024-05-22 93.36 93.93 93.25 93.25 0.0M
2024-05-21 94.24 94.43 93.80 94.43 0.0M
2024-05-20 94.71 94.85 94.54 94.85 0.0M
2024-05-17 94.34 94.51 94.21 94.51 0.0M
2024-05-16 93.19 93.19 92.94 93.08 0.0M
2024-05-15 93.18 93.18 92.60 92.60 0.0M
2024-05-14 93.88 93.88 92.79 92.79 0.0M
2024-05-13 93.61 94.34 93.61 94.11 0.0M
2024-05-10 95.78 95.78 94.44 94.44 0.0M
2024-05-09 95.68 96.28 95.10 95.10 0.0M
2024-05-08 94.18 95.43 94.03 95.43 0.0M
2024-05-07 94.62 94.62 94.27 94.46 0.0M
2024-05-06 94.43 94.53 94.12 94.53 0.0M
2024-05-03 94.64 94.64 94.11 94.11 0.0M
2024-05-02 95.02 95.02 94.30 94.30 0.0M
2024-04-30 97.67 98.32 97.56 97.56 0.0M
2024-04-29 97.85 98.45 97.85 98.23 0.0M
2024-04-26 98.82 99.20 98.82 99.20 0.0M
2024-04-25 98.42 98.42 97.08 97.08 0.0M
2024-04-24 98.86 98.86 98.18 98.18 0.0M
2024-04-23 98.99 98.99 97.90 98.32 0.0M
2024-04-22 96.95 98.40 96.95 98.40 0.0M
2024-04-19 98.55 98.55 97.17 98.03 0.0M
2024-04-18 98.65 98.65 97.45 97.88 0.0M
2024-04-17 101.46 101.46 100.44 100.44 0.0M
2024-04-16 102.29 102.29 101.45 101.99 0.0M
2024-04-15 102.00 102.00 101.02 101.02 0.0M
2024-04-12 102.29 103.28 102.29 103.28 0.0M
2024-04-11 102.43 102.43 101.23 101.23 0.0M
2024-04-10 100.20 100.84 100.20 100.84 0.0M
2024-04-09 101.68 101.68 100.52 100.52 0.0M
2024-04-08 101.11 101.94 101.06 101.06 0.0M
2024-04-05 102.56 102.92 102.52 102.92 0.0M
2024-04-04 101.42 101.42 100.83 100.83 0.0M
2024-04-03 101.79 102.23 101.79 102.23 0.0M
2024-04-02 100.17 101.14 100.17 101.14 0.0M
2024-03-28 97.65 98.18 97.65 98.18 0.0M
2024-03-27 96.76 97.28 96.76 97.28 0.0M
2024-03-26 98.18 98.18 97.54 97.54 0.0M
2024-03-25 98.05 98.17 98.05 98.17 0.0M
2024-03-22 98.01 98.39 97.81 97.81 0.0M
2024-03-21 97.89 97.89 97.16 97.56 0.0M
2024-03-20 99.42 99.42 98.31 98.31 0.0M
2024-03-19 100.05 100.28 100.01 100.01 0.0M
2024-03-18 99.08 99.78 99.08 99.78 0.0M
2024-03-15 97.72 98.51 97.32 98.51 0.0M
2024-03-14 96.88 97.74 96.88 97.74 0.0M
2024-03-13 94.72 95.89 94.72 95.89 0.0M
2024-03-12 95.08 95.08 94.75 94.80 0.0M
2024-03-11 93.82 94.61 93.35 94.61 0.0M
2024-03-08 95.73 95.73 93.87 93.87 0.0M
2024-03-07 94.64 94.99 94.52 94.99 0.0M
2024-03-06 93.66 95.35 93.66 95.35 0.0M
2024-03-05 94.43 94.72 94.43 94.51 0.0M
2024-03-04 95.61 95.61 94.88 94.95 0.0M
2024-03-01 94.91 96.34 94.91 96.34 0.0M
2024-02-29 93.76 94.96 93.76 94.96 0.0M
2024-02-28 95.48 95.48 94.00 94.00 0.0M
2024-02-27 95.19 95.65 94.70 95.65 0.0M
2024-02-26 93.31 94.77 93.31 94.77 0.0M
2024-02-23 94.76 94.76 94.08 94.08 0.0M
2024-02-22 94.68 94.89 93.75 94.89 0.0M
2024-02-21 94.51 94.73 94.51 94.51 0.0M
2024-02-20 96.78 96.78 94.89 94.89 0.0M
2024-02-19 95.96 96.52 95.96 96.52 0.0M
2024-02-16 96.43 96.43 95.80 96.11 0.0M
2024-02-15 96.15 97.48 96.05 97.48 0.0M
2024-02-14 98.75 99.11 97.55 97.55 0.0M
2024-02-13 98.91 99.23 98.88 99.23 0.0M
2024-02-12 97.59 97.98 97.59 97.98 0.0M
2024-02-09 97.43 98.06 97.37 98.06 0.0M
2024-02-08 95.68 97.14 95.68 97.14 0.0M
2024-02-07 95.01 95.49 95.01 95.46 0.0M
2024-02-06 94.88 95.05 94.88 94.89 0.0M
2024-02-05 93.21 93.56 93.09 93.56 0.0M
2024-02-02 93.08 93.08 92.53 92.53 0.0M
2024-02-01 95.90 95.90 95.51 95.51 0.0M
2024-01-31 95.76 95.76 94.97 95.52 0.0M
2024-01-30 95.35 95.76 94.64 95.76 0.0M
2024-01-29 96.43 96.43 95.77 95.77 0.0M
2024-01-26 94.83 94.83 94.18 94.18 0.0M
2024-01-25 93.33 94.79 93.33 94.79 0.0M
2024-01-24 93.05 93.14 92.26 93.14 0.0M
2024-01-23 92.96 93.41 92.58 93.41 0.0M
2024-01-22 91.23 92.35 91.23 92.35 0.0M
2024-01-19 92.34 92.34 92.00 92.00 0.0M
2024-01-18 91.46 91.75 90.91 91.75 0.0M
2024-01-17 90.51 90.93 90.51 90.93 0.0M
2024-01-16 91.06 92.18 91.06 91.77 0.0M
2024-01-15 90.93 90.93 90.15 90.80 0.0M
2024-01-12 91.67 92.83 90.90 90.90 0.0M
2024-01-11 89.41 91.23 89.41 91.23 0.0M
2024-01-10 90.19 90.21 89.71 89.71 0.0M
2024-01-09 89.24 90.55 89.24 90.47 0.0M
2024-01-08 90.07 90.07 87.93 87.93 0.0M
2024-01-05 90.04 90.15 90.04 90.15 0.0M
2024-01-04 90.83 90.83 88.66 88.66 0.0M
2024-01-03 87.66 90.83 87.66 90.83 0.0M
2024-01-02 89.43 89.98 88.22 88.22 0.0M