RICI EnhancedSM Zink TR ETC (BNQR)

BNQR
🏛️ Alemania →
37.27
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 43.40 43.46 43.40 43.46 0.0M
2024-12-27 43.12 43.18 42.89 43.18 0.0M
2024-12-23 42.83 43.24 42.73 42.73 0.0M
2024-12-20 42.67 42.67 42.43 42.47 0.0M
2024-12-19 42.11 42.43 42.11 42.30 0.0M
2024-12-18 42.30 42.30 42.26 42.26 0.0M
2024-12-17 42.68 42.76 42.68 42.76 0.0M
2024-12-16 43.46 43.46 42.95 42.95 0.0M
2024-12-13 43.69 43.84 43.56 43.56 0.0M
2024-12-12 44.02 44.02 43.29 43.29 0.0M
2024-12-11 43.92 44.00 43.92 43.99 0.0M
2024-12-10 43.59 43.98 43.59 43.98 0.0M
2024-12-09 43.64 43.78 43.64 43.65 0.0M
2024-12-06 43.28 43.28 42.87 42.87 0.0M
2024-12-05 43.57 43.62 43.53 43.53 0.0M
2024-12-04 43.51 43.51 43.37 43.37 0.0M
2024-12-03 43.18 43.32 43.14 43.32 0.0M
2024-12-02 42.90 43.09 42.90 43.09 0.0M
2024-11-29 42.87 43.25 42.87 43.25 0.0M
2024-11-28 42.56 42.56 42.33 42.49 0.0M
2024-11-27 43.63 43.63 43.44 43.51 0.0M
2024-11-26 42.39 43.13 42.39 43.13 0.0M
2024-11-25 42.17 42.35 42.14 42.35 0.0M
2024-11-22 42.08 42.08 41.94 41.94 0.0M
2024-11-21 41.65 41.85 41.65 41.85 0.0M
2024-11-20 41.57 41.77 41.53 41.77 0.0M
2024-11-19 41.31 41.31 41.00 41.00 0.0M
2024-11-18 41.34 41.34 40.72 41.01 0.0M
2024-11-15 41.12 41.79 41.12 41.15 0.0M
2024-11-14 40.26 41.00 40.26 41.00 0.0M
2024-11-13 40.40 41.61 40.40 41.61 0.0M
2024-11-12 40.80 40.86 40.67 40.86 0.0M
2024-11-11 41.27 41.50 41.27 41.29 0.0M
2024-11-08 41.47 41.47 40.89 40.95 0.0M
2024-11-07 41.71 41.90 41.71 41.71 0.0M
2024-11-06 41.97 41.97 40.75 40.75 0.0M
2024-11-05 41.49 41.81 41.49 41.81 0.0M
2024-11-04 41.47 41.47 40.93 40.93 0.0M
2024-11-01 40.94 41.36 40.94 41.36 0.0M
2024-10-31 41.82 41.82 40.86 40.86 0.0M
2024-10-30 42.05 42.05 41.48 41.48 0.0M
2024-10-29 42.01 42.65 42.01 42.10 0.0M
2024-10-28 41.45 42.25 41.41 42.25 0.0M
2024-10-25 41.50 41.56 40.86 41.56 0.0M
2024-10-24 43.70 43.70 42.27 42.27 0.0M
2024-10-23 42.35 42.58 42.35 42.58 0.0M
2024-10-22 41.99 42.45 41.99 42.45 0.0M
2024-10-21 42.18 42.19 41.66 41.66 0.0M
2024-10-18 41.47 41.80 41.47 41.80 0.0M
2024-10-17 40.48 41.29 40.48 41.29 0.0M
2024-10-16 41.56 41.56 41.11 41.11 0.0M
2024-10-15 40.86 41.06 40.30 41.06 0.0M
2024-10-14 41.59 41.59 41.12 41.34 0.0M
2024-10-11 41.62 42.31 41.62 42.31 0.0M
2024-10-10 40.48 41.57 40.48 41.57 0.0M
2024-10-09 41.15 41.15 40.52 40.55 0.0M
2024-10-08 41.55 41.55 41.35 41.35 0.0M
2024-10-07 42.52 42.66 42.52 42.58 0.0M
2024-10-04 41.91 42.50 41.91 42.50 0.0M
2024-10-03 42.45 42.45 41.70 41.70 0.0M
2024-10-02 42.08 42.22 41.94 42.22 0.0M
2024-10-01 41.26 41.78 41.26 41.78 0.0M
2024-09-30 40.94 40.94 40.63 40.81 0.0M
2024-09-27 40.44 40.51 40.44 40.48 0.0M
2024-09-26 40.02 40.84 40.02 40.84 0.0M
2024-09-25 39.57 39.68 39.57 39.68 0.0M
2024-09-24 39.05 39.88 39.05 39.88 0.0M
2024-09-23 37.84 38.24 37.84 38.24 0.0M
2024-09-20 38.79 38.79 38.04 38.04 0.0M
2024-09-19 38.70 38.78 38.65 38.78 0.0M
2024-09-18 38.51 38.74 38.33 38.33 0.0M
2024-09-17 39.38 39.38 38.79 38.79 0.0M
2024-09-16 38.65 39.09 38.65 39.09 0.0M
2024-09-13 38.09 38.75 37.87 38.75 0.0M
2024-09-12 38.04 38.26 38.04 38.26 0.0M
2024-09-11 36.58 37.22 36.58 37.22 0.0M
2024-09-10 36.22 36.42 36.21 36.42 0.0M
2024-09-09 36.40 36.76 36.40 36.63 0.0M
2024-09-06 36.43 36.74 36.28 36.28 0.0M
2024-09-05 36.41 36.57 36.41 36.52 0.0M
2024-09-04 37.63 37.63 37.28 37.33 0.0M
2024-09-03 37.78 38.13 37.58 38.13 0.0M
2024-09-02 37.95 38.00 37.81 38.00 0.0M
2024-08-30 38.85 38.85 38.71 38.71 0.0M
2024-08-29 38.53 38.53 38.39 38.41 0.0M
2024-08-28 38.44 38.44 38.14 38.21 0.0M
2024-08-27 38.32 38.85 38.32 38.85 0.0M
2024-08-23 38.49 38.59 38.44 38.44 0.0M
2024-08-22 38.09 38.36 38.09 38.20 0.0M
2024-08-21 37.84 38.01 37.84 38.01 0.0M
2024-08-20 37.57 37.85 37.57 37.60 0.0M
2024-08-19 37.74 37.74 37.44 37.44 0.0M
2024-08-16 37.66 37.66 37.15 37.31 0.0M
2024-08-15 36.71 37.60 36.71 37.60 0.0M
2024-08-14 36.42 36.73 36.42 36.59 0.0M
2024-08-13 37.11 37.11 36.40 36.40 0.0M
2024-08-12 37.51 37.52 37.21 37.21 0.0M
2024-08-09 36.58 37.28 36.58 37.24 0.0M
2024-08-08 35.12 36.14 35.12 36.14 0.0M
2024-08-07 35.17 35.26 35.17 35.26 0.0M
2024-08-06 35.55 35.55 35.40 35.50 0.0M
2024-08-05 35.65 35.67 35.17 35.67 0.0M
2024-08-02 37.05 37.05 36.16 36.16 0.0M
2024-08-01 36.88 37.32 36.88 37.32 0.0M
2024-07-31 36.96 36.96 36.73 36.82 0.0M
2024-07-30 36.22 36.28 36.22 36.23 0.0M
2024-07-29 36.71 36.71 36.31 36.31 0.0M
2024-07-26 36.62 36.65 36.45 36.65 0.0M
2024-07-25 36.39 36.73 36.39 36.73 0.0M
2024-07-24 36.85 37.02 36.85 36.85 0.0M
2024-07-23 36.98 36.98 36.83 36.88 0.0M
2024-07-22 37.90 37.90 37.26 37.26 0.0M
2024-07-19 38.14 38.14 37.88 37.88 0.0M
2024-07-18 38.54 38.54 38.09 38.19 0.0M
2024-07-17 38.82 39.05 38.58 38.58 0.0M
2024-07-16 39.80 39.80 39.17 39.17 0.0M
2024-07-15 39.80 40.01 39.80 40.01 0.0M
2024-07-12 39.73 39.80 39.60 39.80 0.0M
2024-07-11 40.46 40.46 40.11 40.11 0.0M
2024-07-10 39.70 40.33 39.70 40.33 0.0M
2024-07-09 40.17 40.17 39.83 39.86 0.0M
2024-07-08 40.12 40.19 39.89 39.89 0.0M
2024-07-05 40.49 40.82 40.49 40.53 0.0M
2024-07-04 40.36 40.65 40.36 40.36 0.0M
2024-07-03 40.24 40.67 40.24 40.67 0.0M
2024-07-02 40.36 40.37 40.05 40.05 0.0M
2024-07-01 40.00 40.46 40.00 40.11 0.0M
2024-06-28 40.89 40.97 40.22 40.22 0.0M
2024-06-27 40.07 40.28 40.07 40.08 0.0M
2024-06-26 39.98 40.50 39.85 40.50 0.0M
2024-06-25 39.02 39.37 39.02 39.37 0.0M
2024-06-24 38.93 39.04 38.91 38.91 0.0M
2024-06-21 39.23 39.23 39.05 39.05 0.0M
2024-06-20 39.14 39.25 38.98 39.25 0.0M
2024-06-19 39.09 39.11 39.09 39.10 0.0M
2024-06-18 38.40 38.65 38.04 38.65 0.0M
2024-06-17 37.71 38.39 37.71 38.39 0.0M
2024-06-14 38.64 38.64 37.91 37.91 0.0M
2024-06-13 38.56 38.76 38.56 38.72 0.0M
2024-06-12 38.12 39.02 38.12 39.02 0.0M
2024-06-11 38.40 38.40 37.89 37.89 0.0M
2024-06-10 37.66 38.89 37.66 38.89 0.0M
2024-06-07 39.02 39.02 37.38 37.38 0.0M
2024-06-06 38.85 38.99 38.85 38.99 0.0M
2024-06-05 38.93 38.93 38.37 38.37 0.0M
2024-06-04 39.43 39.43 38.90 39.21 0.0M
2024-06-03 39.45 40.00 39.32 39.32 0.0M
2024-05-31 40.97 40.97 39.63 39.63 0.0M
2024-05-30 40.98 40.98 40.73 40.96 0.0M
2024-05-29 42.00 42.00 41.54 41.54 0.0M
2024-05-28 41.25 41.32 41.21 41.32 0.0M
2024-05-27 40.87 40.87 40.48 40.84 0.0M
2024-05-24 41.05 41.05 40.77 40.77 0.0M
2024-05-23 40.46 40.92 40.46 40.92 0.0M
2024-05-22 41.60 41.60 40.60 40.60 0.0M
2024-05-21 41.55 41.66 41.55 41.66 0.0M
2024-05-20 40.71 41.31 40.71 41.31 0.0M
2024-05-17 39.71 40.36 39.71 40.36 0.0M
2024-05-16 39.65 39.65 39.34 39.34 0.0M
2024-05-15 40.64 40.64 39.52 39.52 0.0M
2024-05-14 39.95 40.16 39.92 40.16 0.0M
2024-05-13 39.66 40.25 39.66 40.25 0.0M
2024-05-10 39.73 39.73 39.50 39.50 0.0M
2024-05-09 39.13 39.22 39.04 39.22 0.0M
2024-05-08 39.31 39.31 39.03 39.13 0.0M
2024-05-07 39.61 40.07 39.60 40.07 0.0M
2024-05-06 39.33 39.33 39.28 39.28 0.0M
2024-05-03 39.31 39.31 39.24 39.24 0.0M
2024-05-02 39.46 39.46 39.04 39.21 0.0M
2024-04-30 39.87 39.87 39.49 39.70 0.0M
2024-04-29 38.94 39.89 38.94 39.89 0.0M
2024-04-26 39.07 39.07 38.68 38.68 0.0M
2024-04-25 38.49 38.78 38.49 38.78 0.0M
2024-04-24 38.50 38.50 38.35 38.35 0.0M
2024-04-23 38.01 38.01 37.87 37.97 0.0M
2024-04-22 38.75 38.75 38.64 38.73 0.0M
2024-04-19 38.86 38.93 38.86 38.90 0.0M
2024-04-18 38.76 38.76 38.41 38.41 0.0M
2024-04-17 38.27 38.91 38.27 38.91 0.0M
2024-04-16 37.48 38.07 37.39 38.07 0.0M
2024-04-15 38.39 38.39 37.87 37.87 0.0M
2024-04-12 38.56 38.97 38.56 38.78 0.0M
2024-04-11 37.91 37.91 37.54 37.73 0.0M
2024-04-10 37.44 37.53 37.42 37.42 0.0M
2024-04-09 35.92 36.78 35.92 36.67 0.0M
2024-04-08 35.55 36.14 35.55 36.14 0.0M
2024-04-05 35.86 35.90 35.85 35.85 0.0M
2024-04-04 34.93 35.85 34.93 35.85 0.0M
2024-04-03 34.11 34.73 33.86 34.73 0.0M
2024-04-02 34.04 34.23 33.98 33.98 0.0M
2024-03-28 33.34 33.34 32.99 33.34 0.0M
2024-03-27 33.00 33.19 32.95 33.19 0.0M
2024-03-26 33.56 33.56 33.15 33.15 0.0M
2024-03-25 33.63 33.83 33.61 33.83 0.0M
2024-03-22 33.81 33.81 33.72 33.72 0.0M
2024-03-21 34.28 34.28 34.05 34.05 0.0M
2024-03-20 33.76 33.85 33.76 33.82 0.0M
2024-03-19 33.85 33.85 33.68 33.78 0.0M
2024-03-18 34.47 34.47 33.99 33.99 0.0M
2024-03-15 34.67 34.67 34.35 34.35 0.0M
2024-03-14 34.44 34.44 34.08 34.08 0.0M
2024-03-13 34.47 34.47 34.24 34.40 0.0M
2024-03-12 34.47 34.47 34.25 34.25 0.0M
2024-03-11 33.80 34.33 33.80 34.33 0.0M
2024-03-08 33.92 34.04 33.69 33.69 0.0M
2024-03-07 33.71 33.84 33.71 33.81 0.0M
2024-03-06 33.23 33.42 33.09 33.42 0.0M
2024-03-05 33.00 33.16 33.00 33.10 0.0M
2024-03-04 33.05 33.11 32.97 33.11 0.0M
2024-03-01 32.66 32.77 32.66 32.77 0.0M
2024-02-29 32.79 32.93 32.70 32.93 0.0M
2024-02-28 32.34 32.66 32.34 32.66 0.0M
2024-02-27 32.93 32.93 32.65 32.65 0.0M
2024-02-26 32.52 32.73 32.52 32.70 0.0M
2024-02-23 32.51 32.51 32.37 32.51 0.0M
2024-02-22 32.55 32.55 32.30 32.32 0.0M
2024-02-21 32.62 32.62 32.40 32.40 0.0M
2024-02-20 32.33 32.33 32.11 32.21 0.0M
2024-02-19 32.31 32.65 32.31 32.65 0.0M
2024-02-16 32.29 32.42 32.19 32.42 0.0M
2024-02-15 31.89 32.05 31.89 32.05 0.0M
2024-02-14 31.48 31.59 31.48 31.58 0.0M
2024-02-13 31.73 31.73 31.52 31.62 0.0M
2024-02-12 30.99 31.55 30.99 31.53 0.0M
2024-02-09 31.36 31.65 31.19 31.19 0.0M
2024-02-08 32.56 32.56 31.63 31.63 0.0M
2024-02-07 32.82 32.82 32.54 32.54 0.0M
2024-02-06 32.98 33.03 32.97 33.03 0.0M
2024-02-05 33.03 33.03 32.82 32.93 0.0M
2024-02-02 32.94 33.15 32.94 33.15 0.0M
2024-02-01 33.60 33.64 33.25 33.25 0.0M
2024-01-31 34.53 34.53 33.78 33.78 0.0M
2024-01-30 34.42 34.42 34.33 34.37 0.0M
2024-01-29 34.40 34.56 34.34 34.34 0.0M
2024-01-26 34.74 34.74 34.43 34.43 0.0M
2024-01-25 34.56 34.71 34.56 34.56 0.0M
2024-01-24 34.27 34.38 34.17 34.38 0.0M
2024-01-23 33.20 33.76 33.20 33.76 0.0M
2024-01-22 32.82 32.82 32.70 32.74 0.0M
2024-01-19 32.80 32.88 32.80 32.81 0.0M
2024-01-18 33.06 33.06 32.63 32.94 0.0M
2024-01-17 33.35 33.35 33.09 33.09 0.0M
2024-01-16 33.82 33.85 33.82 33.83 0.0M
2024-01-15 33.44 33.89 33.44 33.87 0.0M
2024-01-12 33.23 33.31 33.21 33.31 0.0M
2024-01-11 33.39 33.41 33.22 33.22 0.0M
2024-01-10 33.52 33.52 33.19 33.19 0.0M
2024-01-09 33.42 33.48 33.41 33.41 0.0M
2024-01-08 33.62 33.62 33.24 33.24 0.0M
2024-01-05 33.80 33.92 33.77 33.92 0.0M
2024-01-04 34.13 34.13 33.65 33.65 0.0M
2024-01-03 34.57 34.57 34.45 34.45 0.0M
2024-01-02 34.88 34.88 34.71 34.71 0.0M