RICI EnhancedSM Zinn TR ETC (BNQS)

BNQS
🏛️ Alemania →
117.01
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
2021-12-30 113.23 113.23 113.14 113.14 0.0M
2021-12-29 113.52 113.52 113.09 113.09 0.0M
2021-12-28 113.54 113.54 113.37 113.52 0.0M
2021-12-27 113.40 113.61 113.40 113.41 0.0M
2021-12-23 111.78 112.24 111.77 112.24 0.0M
2021-12-22 112.70 112.70 111.75 111.99 0.0M
2021-12-21 111.64 112.42 111.44 112.42 0.0M
2021-12-20 111.59 111.59 110.95 110.95 0.0M
2021-12-17 113.96 113.96 112.05 112.05 0.0M
2021-12-16 110.81 112.32 110.81 112.32 0.0M
2021-12-15 112.14 112.14 110.26 110.26 0.0M
2021-12-14 113.48 113.48 112.52 112.52 0.0M
2021-12-13 114.11 114.11 112.80 112.80 0.0M
2021-12-10 114.78 114.78 113.86 113.86 0.0M
2021-12-09 113.58 114.71 113.58 114.63 0.0M
2021-12-08 112.41 114.21 112.41 113.64 0.0M
2021-12-07 112.05 114.15 112.05 113.36 0.0M
2021-12-06 112.19 112.77 112.19 112.46 0.0M
2021-12-03 113.48 114.03 113.45 114.03 0.0M
2021-12-02 112.52 112.79 112.52 112.76 0.0M
2021-12-01 112.32 113.05 112.32 112.87 0.0M
2021-11-30 113.56 113.56 113.30 113.48 0.0M
2021-11-29 113.79 113.87 113.79 113.79 0.0M
2021-11-26 116.11 116.11 111.95 111.95 0.0M
2021-11-25 117.01 117.01 115.89 115.89 0.0M
2021-11-24 113.60 116.98 113.60 116.98 0.0M
2021-11-23 112.90 113.23 112.90 112.93 0.0M
2021-11-22 111.13 112.27 111.13 112.27 0.0M
2021-11-19 112.01 112.01 110.85 110.90 0.0M
2021-11-18 108.99 110.42 108.99 110.30 0.0M
2021-11-17 108.30 109.18 108.30 109.18 0.0M
2021-11-16 107.37 107.84 107.20 107.84 0.0M
2021-11-15 106.76 106.76 106.34 106.34 0.0M
2021-11-12 107.11 107.67 107.05 107.05 0.0M
2021-11-11 106.62 106.87 106.62 106.87 0.0M
2021-11-10 104.77 104.80 104.77 104.80 0.0M
2021-11-09 104.78 105.22 104.78 105.22 0.0M
2021-11-08 103.45 104.56 103.45 104.56 0.0M
2021-11-05 103.24 104.47 103.24 104.47 0.0M
2021-11-04 104.25 104.90 104.25 104.90 0.0M
2021-11-03 103.97 104.16 103.64 103.64 0.0M
2021-11-02 102.61 103.06 102.61 103.06 0.0M
2021-11-01 103.50 103.66 103.39 103.39 0.0M
2021-10-29 99.32 103.11 99.32 103.11 0.0M
2021-10-28 97.69 98.98 97.69 98.98 0.0M
2021-10-27 103.14 103.86 98.43 98.43 0.0M
2021-10-26 103.50 104.11 103.50 104.09 0.0M
2021-10-25 103.69 104.11 103.69 104.11 0.0M
2021-10-22 103.33 103.49 102.94 102.94 0.0M
2021-10-21 104.83 104.83 102.86 102.86 0.0M
2021-10-20 103.09 106.06 103.09 105.85 0.0M
2021-10-19 106.18 106.71 104.29 104.29 0.0M
2021-10-18 104.73 104.75 104.10 104.18 0.0M
2021-10-15 102.27 102.57 102.27 102.54 0.0M
2021-10-14 100.99 102.52 100.99 102.52 0.0M
2021-10-13 100.37 102.05 100.37 100.81 0.0M
2021-10-12 100.54 102.03 100.54 102.03 0.0M
2021-10-11 101.28 101.61 101.28 101.58 0.0M
2021-10-08 100.34 100.74 99.96 100.74 0.0M
2021-10-07 98.22 98.95 98.10 98.10 0.0M
2021-10-06 97.70 98.93 97.70 98.15 0.0M
2021-10-05 95.08 96.85 95.08 96.81 0.0M
2021-10-04 93.61 95.57 93.61 95.57 0.0M
2021-10-01 93.37 94.24 93.37 93.96 0.0M
2021-09-30 98.03 98.75 98.03 98.75 0.0M
2021-09-29 97.88 98.80 97.88 98.17 0.0M
2021-09-28 96.74 99.83 96.74 98.91 0.0M
2021-09-27 97.78 98.44 95.69 96.36 0.0M
2021-09-24 99.57 101.16 99.57 101.16 0.0M
2021-09-23 97.57 97.92 97.57 97.92 0.0M
2021-09-22 97.44 97.44 96.51 96.51 0.0M
2021-09-21 93.40 94.26 93.40 93.40 0.0M
2021-09-20 93.82 93.85 93.78 93.78 0.0M
2021-09-17 93.78 94.33 93.78 94.33 0.0M
2021-09-16 93.45 93.83 93.34 93.83 0.0M
2021-09-15 92.53 93.09 92.51 93.09 0.0M
2021-09-14 92.01 92.19 91.87 91.87 0.0M
2021-09-13 91.85 91.89 91.73 91.73 0.0M
2021-09-10 92.25 93.04 91.34 91.79 0.0M
2021-09-09 89.83 91.42 89.83 91.42 0.0M
2021-09-08 87.23 88.60 87.23 88.60 0.0M
2021-09-07 89.87 89.87 88.00 88.00 0.0M
2021-09-06 89.65 89.91 89.65 89.91 0.0M
2021-09-03 90.91 90.91 90.45 90.45 0.0M
2021-09-02 92.13 92.13 91.44 91.44 0.0M
2021-09-01 92.91 93.14 91.46 91.46 0.0M
2021-08-31 92.54 92.87 92.54 92.87 0.0M
2021-08-30 92.21 92.21 92.21 92.21 0.0M
2021-08-27 92.15 92.38 91.91 92.38 0.0M
2021-08-26 90.36 91.53 90.36 91.39 0.0M
2021-08-25 90.64 91.04 90.06 90.94 0.0M
2021-08-24 89.40 90.97 89.40 90.37 0.0M
2021-08-23 88.25 90.63 88.25 89.05 0.0M
2021-08-20 90.53 91.10 89.17 91.10 0.0M
2021-08-19 97.92 97.92 88.31 90.48 0.0M
2021-08-18 98.08 98.08 97.58 97.58 0.0M
2021-08-17 97.91 98.10 97.66 98.10 0.0M
2021-08-16 96.62 97.48 95.94 97.48 0.0M
2021-08-13 96.75 96.75 96.12 96.12 0.0M
2021-08-12 97.91 97.93 96.55 96.55 0.0M
2021-08-11 96.34 97.12 96.34 97.05 0.0M
2021-08-10 95.03 95.70 95.03 95.61 0.0M
2021-08-09 93.82 94.41 93.82 94.41 0.0M
2021-08-06 93.99 94.51 93.99 94.51 0.0M
2021-08-05 93.73 93.83 93.71 93.83 0.0M
2021-08-04 93.25 93.51 93.25 93.51 0.0M
2021-08-03 93.23 93.48 93.20 93.48 0.0M
2021-08-02 93.78 93.78 93.54 93.54 0.0M
2021-07-30 93.50 93.64 93.36 93.64 0.0M
2021-07-29 93.63 93.63 93.23 93.23 0.0M
2021-07-28 92.63 93.15 92.63 92.66 0.0M
2021-07-27 92.95 92.95 91.65 91.65 0.0M
2021-07-26 91.57 92.77 91.57 92.77 0.0M
2021-07-23 92.44 92.44 92.00 92.29 0.0M
2021-07-22 89.34 91.29 89.34 91.17 0.0M
2021-07-21 88.65 88.72 88.52 88.52 0.0M
2021-07-20 89.54 90.07 89.54 90.07 0.0M
2021-07-19 89.92 90.30 89.46 89.46 0.0M
2021-07-16 89.04 89.96 88.71 89.96 0.0M
2021-07-15 86.90 88.21 86.79 88.21 0.0M
2021-07-14 86.21 86.85 86.09 86.85 0.0M
2021-07-13 85.63 85.92 85.63 85.92 0.0M
2021-07-12 83.73 84.41 83.73 84.41 0.0M
2021-07-09 84.26 84.26 83.97 83.97 0.0M
2021-07-08 84.25 84.25 83.67 83.86 0.0M
2021-07-07 83.37 83.62 83.37 83.62 0.0M
2021-07-06 84.01 84.01 83.74 83.74 0.0M
2021-07-05 83.13 83.80 83.13 83.59 0.0M
2021-07-02 82.01 83.05 82.01 83.05 0.0M
2021-07-01 81.84 82.40 81.84 82.40 0.0M
2021-06-30 82.48 82.48 81.65 81.65 0.0M
2021-06-29 81.05 81.70 81.05 81.70 0.0M
2021-06-28 80.03 81.07 80.03 81.07 0.0M
2021-06-25 79.44 79.99 79.44 79.99 0.0M
2021-06-24 78.56 79.60 78.56 79.60 0.0M
2021-06-23 79.58 79.58 79.01 79.01 0.0M
2021-06-22 78.93 79.32 78.58 79.32 0.0M
2021-06-21 78.83 78.83 77.38 78.70 0.0M
2021-06-18 78.80 78.80 78.68 78.68 0.0M
2021-06-17 79.92 79.92 78.91 78.91 0.0M
2021-06-16 78.81 79.50 78.81 79.50 0.0M
2021-06-15 79.12 79.84 79.12 79.84 0.0M
2021-06-14 80.71 80.71 80.68 80.68 0.0M
2021-06-11 79.54 80.39 79.54 80.39 0.0M
2021-06-10 79.32 79.32 79.13 79.13 0.0M
2021-06-09 77.80 78.42 77.80 78.05 0.0M
2021-06-08 77.92 79.22 77.92 78.99 0.0M
2021-06-07 77.59 77.59 77.19 77.40 0.0M
2021-06-04 77.58 78.32 77.43 78.32 0.0M
2021-06-03 77.93 77.93 76.62 76.62 0.0M
2021-06-02 78.55 78.80 78.42 78.42 0.0M
2021-06-01 76.84 77.68 76.84 77.68 0.0M
2021-05-31 77.98 78.01 77.78 77.78 0.0M
2021-05-28 77.84 77.93 77.75 77.93 0.0M
2021-05-27 74.70 75.81 74.37 75.81 0.0M
2021-05-26 74.56 75.12 74.56 74.60 0.0M
2021-05-25 73.91 74.04 73.91 74.03 0.0M
2021-05-21 74.04 74.04 73.57 73.95 0.0M
2021-05-20 74.08 74.65 74.08 74.08 0.0M
2021-05-19 74.69 74.69 73.18 73.18 0.0M
2021-05-18 74.72 76.27 74.72 76.27 0.0M
2021-05-17 74.39 75.05 74.39 75.05 0.0M
2021-05-14 73.52 74.38 73.49 74.38 0.0M
2021-05-13 73.76 73.76 73.15 73.36 0.0M
2021-05-12 74.14 74.14 74.09 74.09 0.0M
2021-05-11 74.03 74.36 74.03 74.22 0.0M
2021-05-10 74.50 74.50 74.10 74.10 0.0M
2021-05-07 75.27 75.41 74.53 74.53 0.0M
2021-05-06 75.59 76.33 75.59 76.23 0.0M
2021-05-05 74.72 75.45 74.72 75.28 0.0M
2021-05-04 73.12 73.81 72.79 73.81 0.0M
2021-05-03 72.13 72.13 72.13 72.13 0.0M
2021-04-30 71.69 72.47 71.69 71.91 0.0M
2021-04-29 71.01 71.24 71.01 71.24 0.0M
2021-04-28 68.27 71.33 68.27 71.33 0.0M
2021-04-27 68.36 68.36 68.17 68.22 0.0M
2021-04-26 67.99 67.99 67.46 67.66 0.0M
2021-04-23 67.60 67.60 67.46 67.46 0.0M
2021-04-22 67.22 67.44 67.19 67.19 0.0M
2021-04-21 67.13 67.90 67.13 67.53 0.0M
2021-04-20 67.11 67.50 67.00 67.50 0.0M
2021-04-19 67.99 67.99 66.73 66.73 0.0M
2021-04-16 66.24 66.77 66.24 66.77 0.0M
2021-04-15 65.70 67.17 65.70 67.17 0.0M
2021-04-14 64.98 66.24 64.98 66.24 0.0M
2021-04-13 65.57 65.64 65.29 65.29 0.0M
2021-04-12 64.58 65.51 64.58 65.48 0.0M
2021-04-09 64.88 65.01 64.88 64.89 0.0M
2021-04-08 65.45 65.64 65.20 65.20 0.0M
2021-04-07 66.72 66.72 66.19 66.21 0.0M
2021-04-06 66.96 66.96 66.60 66.60 0.0M
2021-04-01 64.89 64.89 64.57 64.57 0.0M
2021-03-31 64.71 65.66 64.71 65.66 0.0M
2021-03-30 65.31 65.31 65.13 65.13 0.0M
2021-03-29 66.13 66.41 65.66 65.66 0.0M
2021-03-26 65.60 66.06 65.60 65.87 0.0M
2021-03-25 64.78 64.78 64.44 64.47 0.0M
2021-03-24 65.93 66.08 65.56 65.56 0.0M
2021-03-23 66.93 66.93 66.33 66.33 0.0M
2021-03-22 65.56 66.03 65.24 66.03 0.0M
2021-03-19 65.10 65.10 64.17 64.68 0.0M
2021-03-18 65.28 66.21 65.28 66.13 0.0M
2021-03-17 63.69 65.32 63.69 65.22 0.0M
2021-03-16 63.70 63.95 62.88 63.95 0.0M
2021-03-15 64.03 64.03 63.93 63.93 0.0M
2021-03-12 66.72 66.72 64.66 64.66 0.0M
2021-03-11 64.68 65.23 64.68 65.15 0.0M
2021-03-10 62.73 63.68 62.73 63.68 0.0M
2021-03-09 61.25 62.14 61.25 62.07 0.0M
2021-03-08 61.51 61.59 61.51 61.59 0.0M
2021-03-05 59.91 61.56 59.91 61.56 0.0M
2021-03-04 57.95 59.25 57.95 59.25 0.0M
2021-03-03 61.03 61.10 60.20 60.20 0.0M
2021-03-02 58.96 61.17 58.96 61.17 0.0M
2021-03-01 58.37 58.76 58.37 58.76 0.0M
2021-02-26 63.61 64.21 63.28 63.28 0.0M
2021-02-25 66.57 66.93 65.70 65.70 0.0M
2021-02-24 65.47 66.41 65.47 66.20 0.0M
2021-02-23 65.72 65.98 65.72 65.76 0.0M
2021-02-22 65.36 65.36 65.09 65.30 0.0M
2021-02-19 62.43 64.23 62.09 64.23 0.0M
2021-02-18 62.42 62.42 61.67 61.67 0.0M
2021-02-17 60.99 61.10 60.34 61.10 0.0M
2021-02-16 60.31 60.31 59.48 59.50 0.0M
2021-02-15 59.08 59.87 58.61 59.87 0.0M
2021-02-12 57.62 58.23 57.59 58.23 0.0M
2021-02-11 57.17 57.33 57.17 57.33 0.0M
2021-02-10 57.08 57.55 57.08 57.55 0.0M
2021-02-09 57.21 57.75 57.21 57.57 0.0M
2021-02-08 57.90 57.92 57.51 57.51 0.0M
2021-02-05 57.63 57.84 57.63 57.77 0.0M
2021-02-04 57.34 57.86 57.16 57.50 0.0M
2021-02-03 57.26 57.42 57.16 57.16 0.0M
2021-02-02 57.49 58.25 57.49 57.80 0.0M
2021-02-01 56.58 57.68 56.58 57.68 0.0M
2021-01-29 57.34 57.34 55.91 55.91 0.0M
2021-01-28 56.41 57.08 56.41 57.08 0.0M
2021-01-27 56.28 56.96 56.28 56.96 0.0M
2021-01-26 56.18 56.73 56.18 56.60 0.0M
2021-01-25 55.00 55.64 55.00 55.64 0.0M
2021-01-22 54.32 54.32 53.87 54.15 0.0M
2021-01-21 54.59 54.95 54.33 54.62 0.0M
2021-01-20 52.45 53.70 52.45 53.70 0.0M
2021-01-19 52.85 52.85 52.50 52.50 0.0M
2021-01-18 52.60 52.71 52.60 52.71 0.0M
2021-01-15 52.17 52.48 52.17 52.48 0.0M
2021-01-14 51.89 52.30 51.89 52.10 0.0M
2021-01-13 51.77 52.04 51.77 51.95 0.0M
2021-01-12 51.63 51.85 51.63 51.85 0.0M
2021-01-11 51.30 51.42 51.30 51.40 0.0M
2021-01-08 52.05 52.05 51.77 51.77 0.0M
2021-01-07 51.79 51.85 51.79 51.85 0.0M
2021-01-06 51.90 51.90 51.72 51.78 0.0M
2021-01-05 51.81 52.00 51.81 51.92 0.0M
2021-01-04 49.94 51.73 49.94 51.73 0.0M