BNPP RICI Enhanced Energy (ER) Index EUR Hedge ETC (B4NX)

B4NX
🏛️ 德国 →
54.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 43.90 43.90 43.74 43.74 0.0M
2021-12-29 43.98 43.98 43.62 43.63 0.0M
2021-12-28 43.46 44.16 43.46 43.80 0.0M
2021-12-27 42.06 43.61 42.00 43.61 0.0M
2021-12-23 42.15 42.37 42.13 42.37 0.0M
2021-12-22 41.84 42.12 41.84 42.12 0.0M
2021-12-21 40.71 41.60 40.71 41.60 0.0M
2021-12-20 40.41 40.48 39.75 39.96 0.0M
2021-12-17 41.90 41.90 41.44 41.56 0.0M
2021-12-16 42.18 42.35 42.18 42.35 0.0M
2021-12-15 41.58 41.58 41.42 41.46 0.0M
2021-12-14 42.26 42.26 41.54 41.54 0.0M
2021-12-13 42.86 42.86 42.42 42.48 0.0M
2021-12-10 42.00 42.33 42.00 42.07 0.0M
2021-12-09 42.43 42.43 42.23 42.31 0.0M
2021-12-08 41.87 42.39 41.87 42.39 0.0M
2021-12-07 41.41 42.13 41.41 42.13 0.0M
2021-12-06 40.35 40.54 40.28 40.28 0.0M
2021-12-03 40.57 40.68 40.57 40.63 0.0M
2021-12-02 40.11 40.11 39.83 39.88 0.0M
2021-12-01 40.89 41.08 40.57 40.57 0.0M
2021-11-30 40.98 41.05 40.34 40.34 0.0M
2021-11-29 42.73 42.73 42.09 42.09 0.0M
2021-11-26 44.05 44.05 43.69 43.69 0.0M
2021-11-25 45.21 45.29 45.21 45.29 0.0M
2021-11-24 45.17 45.24 45.11 45.24 0.0M
2021-11-23 43.84 44.83 43.80 44.83 0.0M
2021-11-22 43.54 43.93 43.51 43.93 0.0M
2021-11-19 44.67 44.67 43.27 43.27 0.0M
2021-11-18 43.79 44.34 43.79 44.34 0.0M
2021-11-17 44.68 44.68 44.39 44.39 0.0M
2021-11-16 45.01 45.09 45.00 45.00 0.0M
2021-11-15 44.44 44.44 44.10 44.34 0.0M
2021-11-12 44.72 44.72 44.30 44.65 0.0M
2021-11-11 44.73 44.89 44.55 44.89 0.0M
2021-11-10 45.72 45.72 45.14 45.14 0.0M
2021-11-09 45.21 45.35 45.12 45.12 0.0M
2021-11-08 45.44 45.47 45.44 45.44 0.0M
2021-11-05 44.18 45.10 44.18 45.10 0.0M
2021-11-04 44.71 45.31 44.64 44.67 0.0M
2021-11-03 45.00 45.00 44.54 44.54 0.0M
2021-11-02 45.30 45.30 45.16 45.30 0.0M
2021-11-01 45.03 45.42 45.03 45.12 0.0M
2021-10-29 45.57 45.58 45.26 45.26 0.0M
2021-10-28 45.23 45.23 45.12 45.15 0.0M
2021-10-27 46.11 46.11 45.80 45.80 0.0M
2021-10-26 46.37 46.38 46.15 46.27 0.0M
2021-10-25 46.06 46.34 46.06 46.34 0.0M
2021-10-22 45.47 45.85 45.47 45.56 0.0M
2021-10-21 45.83 45.83 45.11 45.11 0.0M
2021-10-20 45.40 45.86 45.20 45.86 0.0M
2021-10-19 45.69 45.76 45.69 45.76 0.0M
2021-10-18 46.16 46.30 45.83 45.83 0.0M
2021-10-15 46.03 46.04 45.97 45.97 0.0M
2021-10-14 45.77 45.87 45.47 45.47 0.0M
2021-10-13 44.99 45.11 44.80 45.11 0.0M
2021-10-12 44.85 45.09 44.85 44.99 0.0M
2021-10-11 45.30 45.52 45.07 45.07 0.0M
2021-10-08 44.82 44.88 44.56 44.88 0.0M
2021-10-07 43.88 44.26 43.29 44.26 0.0M
2021-10-06 45.30 45.30 44.17 44.17 0.0M
2021-10-05 44.33 45.13 44.33 45.13 0.0M
2021-10-04 43.14 44.27 43.14 44.27 0.0M
2021-10-01 42.70 42.81 42.70 42.81 0.0M
2021-09-30 42.49 42.72 42.49 42.72 0.0M
2021-09-29 42.02 42.55 42.02 42.55 0.0M
2021-09-28 43.59 43.59 42.86 42.86 0.0M
2021-09-27 42.50 42.91 42.50 42.91 0.0M
2021-09-24 41.57 41.74 41.55 41.74 0.0M
2021-09-23 40.74 41.35 40.51 41.35 0.0M
2021-09-22 40.49 40.49 40.46 40.46 0.0M
2021-09-21 40.32 40.32 39.92 39.92 0.0M
2021-09-20 40.38 40.40 40.21 40.40 0.0M
2021-09-17 41.15 41.28 40.87 40.87 0.0M
2021-09-16 41.42 41.42 41.12 41.12 0.0M
2021-09-15 41.14 41.84 41.14 41.84 0.0M
2021-09-14 40.91 41.01 40.83 40.83 0.0M
2021-09-13 40.46 40.75 40.46 40.75 0.0M
2021-09-10 39.88 40.21 39.88 40.21 0.0M
2021-09-09 39.86 40.13 39.86 39.93 0.0M
2021-09-08 39.34 39.79 39.34 39.79 0.0M
2021-09-07 39.61 39.61 39.26 39.26 0.0M
2021-09-06 39.58 39.58 39.56 39.56 0.0M
2021-09-03 39.74 39.90 39.74 39.75 0.0M
2021-09-02 39.08 40.01 39.08 40.01 0.0M
2021-09-01 39.17 39.17 38.88 38.88 0.0M
2021-08-31 38.91 39.00 38.71 39.00 0.0M
2021-08-30 38.94 38.94 38.75 38.75 0.0M
2021-08-27 38.50 38.75 38.48 38.75 0.0M
2021-08-26 38.07 38.07 38.03 38.05 0.0M
2021-08-25 37.68 37.94 37.68 37.94 0.0M
2021-08-24 37.07 37.56 37.07 37.56 0.0M
2021-08-23 35.82 36.74 35.82 36.74 0.0M
2021-08-20 35.99 35.99 35.75 35.75 0.0M
2021-08-19 36.06 36.06 35.50 35.50 0.0M
2021-08-18 37.30 37.38 37.12 37.12 0.0M
2021-08-17 37.29 37.51 37.29 37.51 0.0M
2021-08-16 37.41 37.65 37.41 37.65 0.0M
2021-08-13 38.13 38.20 38.11 38.11 0.0M
2021-08-12 38.50 38.50 38.27 38.27 0.0M
2021-08-11 38.34 38.34 37.85 37.94 0.0M
2021-08-10 37.73 38.20 37.73 38.20 0.0M
2021-08-09 37.59 37.59 37.10 37.28 0.0M
2021-08-06 38.58 38.76 38.18 38.18 0.0M
2021-08-05 37.88 38.46 37.88 38.46 0.0M
2021-08-04 38.52 38.52 38.07 38.07 0.0M
2021-08-03 38.52 38.71 38.48 38.48 0.0M
2021-08-02 39.28 39.28 38.55 38.55 0.0M
2021-07-30 39.24 39.34 39.24 39.29 0.0M
2021-07-29 39.03 39.32 38.94 39.32 0.0M
2021-07-28 38.66 38.76 38.60 38.76 0.0M
2021-07-27 38.72 38.77 38.52 38.52 0.0M
2021-07-26 38.21 38.62 38.21 38.62 0.0M
2021-07-23 38.33 38.41 38.33 38.41 0.0M
2021-07-22 37.71 37.97 37.71 37.94 0.0M
2021-07-21 36.49 37.66 36.49 37.66 0.0M
2021-07-20 36.40 36.44 36.05 36.44 0.0M
2021-07-19 37.75 37.75 36.27 36.27 0.0M
2021-07-16 37.76 38.15 37.76 38.15 0.0M
2021-07-15 38.01 38.17 37.88 38.17 0.0M
2021-07-14 39.04 39.04 38.63 38.75 0.0M
2021-07-13 38.57 38.81 38.57 38.81 0.0M
2021-07-12 38.32 38.49 38.08 38.49 0.0M
2021-07-09 37.98 38.57 37.98 38.57 0.0M
2021-07-08 37.43 37.75 37.38 37.75 0.0M
2021-07-07 38.17 38.45 37.16 37.16 0.0M
2021-07-06 39.22 39.22 37.91 37.91 0.0M
2021-07-05 38.90 38.98 38.57 38.98 0.0M
2021-07-02 38.45 38.67 38.45 38.67 0.0M
2021-07-01 38.37 38.68 38.37 38.43 0.0M
2021-06-30 38.23 38.47 38.08 38.08 0.0M
2021-06-29 38.01 38.37 37.98 38.37 0.0M
2021-06-28 38.33 38.35 38.15 38.15 0.0M
2021-06-25 38.19 38.25 38.16 38.25 0.0M
2021-06-24 37.98 38.04 37.87 38.04 0.0M
2021-06-23 37.86 38.04 37.86 38.04 0.0M
2021-06-22 37.48 37.60 37.33 37.60 0.0M
2021-06-21 36.95 37.25 36.90 37.25 0.0M
2021-06-18 36.52 37.07 36.35 37.07 0.0M
2021-06-17 37.17 37.19 36.78 36.78 0.0M
2021-06-16 37.36 37.54 37.31 37.54 0.0M
2021-06-15 37.23 37.34 37.23 37.23 0.0M
2021-06-14 37.22 37.22 37.18 37.18 0.0M
2021-06-11 37.04 37.14 36.82 36.95 0.0M
2021-06-10 36.71 36.99 36.71 36.99 0.0M
2021-06-09 36.98 36.98 36.77 36.77 0.0M
2021-06-08 36.44 36.83 36.34 36.83 0.0M
2021-06-07 36.42 36.70 36.42 36.47 0.0M
2021-06-04 36.41 36.41 36.24 36.38 0.0M
2021-06-03 36.46 36.46 36.01 36.01 0.0M
2021-06-02 36.03 36.18 36.03 36.18 0.0M
2021-06-01 35.90 36.06 35.89 35.89 0.0M
2021-05-31 35.43 35.55 35.43 35.55 0.0M
2021-05-28 35.32 35.51 35.32 35.46 0.0M
2021-05-27 35.16 35.25 35.07 35.25 0.0M
2021-05-26 35.23 35.23 35.04 35.22 0.0M
2021-05-25 35.08 35.11 34.89 35.11 0.0M
2021-05-21 33.76 34.42 33.76 34.42 0.0M
2021-05-20 34.44 34.44 34.08 34.23 0.0M
2021-05-19 34.90 34.90 34.13 34.13 0.0M
2021-05-18 35.57 35.57 35.35 35.35 0.0M
2021-05-17 35.11 35.41 35.11 35.41 0.0M
2021-05-14 34.54 35.00 34.54 35.00 0.0M
2021-05-13 35.10 35.10 34.70 34.70 0.0M
2021-05-12 35.27 35.61 35.27 35.61 0.0M
2021-05-11 34.76 35.03 34.76 35.03 0.0M
2021-05-10 35.13 35.13 34.80 34.80 0.0M
2021-05-07 34.84 34.84 34.76 34.83 0.0M
2021-05-06 34.97 34.97 34.85 34.85 0.0M
2021-05-05 35.06 35.21 35.06 35.09 0.0M
2021-05-04 34.35 34.81 34.35 34.81 0.0M
2021-05-03 33.70 34.31 33.70 34.31 0.0M
2021-04-30 34.35 34.35 33.86 33.86 0.0M
2021-04-29 34.19 34.43 34.19 34.30 0.0M
2021-04-28 33.81 34.19 33.81 34.19 0.0M
2021-04-27 33.47 33.59 33.39 33.59 0.0M
2021-04-26 33.06 33.22 32.97 33.22 0.0M
2021-04-23 33.23 33.23 33.14 33.22 0.0M
2021-04-22 32.89 33.10 32.80 33.10 0.0M
2021-04-21 33.30 33.30 33.10 33.10 0.0M
2021-04-20 33.94 33.94 33.16 33.16 0.0M
2021-04-19 33.53 33.66 33.53 33.66 0.0M
2021-04-16 33.80 33.80 33.64 33.64 0.0M
2021-04-15 33.56 33.56 33.48 33.51 0.0M
2021-04-14 32.88 33.54 32.72 33.54 0.0M
2021-04-13 32.50 32.64 32.46 32.64 0.0M
2021-04-12 32.02 32.50 32.02 32.40 0.0M
2021-04-09 32.03 32.17 32.03 32.17 0.0M
2021-04-08 32.09 32.12 32.09 32.12 0.0M
2021-04-07 32.22 32.28 31.83 31.83 0.0M
2021-04-06 32.07 32.46 32.07 32.46 0.0M
2021-04-01 32.01 32.21 32.01 32.10 0.0M
2021-03-31 32.47 32.47 32.26 32.40 0.0M
2021-03-30 32.52 32.52 32.27 32.32 0.0M
2021-03-29 32.05 32.72 31.99 32.37 0.0M
2021-03-26 32.03 32.48 32.03 32.48 0.0M
2021-03-25 32.16 32.16 31.20 31.41 0.0M
2021-03-24 31.47 32.36 31.47 32.36 0.0M
2021-03-23 32.19 32.19 31.58 31.65 0.0M
2021-03-22 32.04 32.35 32.04 32.35 0.0M
2021-03-19 31.82 32.15 31.82 32.15 0.0M
2021-03-18 33.33 33.45 32.36 32.36 0.0M
2021-03-17 33.87 33.87 33.20 33.40 0.0M
2021-03-16 33.66 33.66 33.30 33.66 0.0M
2021-03-15 34.28 34.28 33.39 33.84 0.0M
2021-03-12 34.19 34.34 34.08 34.34 0.0M
2021-03-11 33.97 34.22 33.97 34.22 0.0M
2021-03-10 33.15 33.81 33.15 33.44 0.0M
2021-03-09 33.64 33.98 33.38 33.59 0.0M
2021-03-08 34.39 34.39 33.55 33.77 0.0M
2021-03-05 33.55 34.16 33.51 33.92 0.0M
2021-03-04 32.64 33.34 32.38 33.34 0.0M
2021-03-03 32.11 32.54 32.11 32.54 0.0M
2021-03-02 31.77 32.52 31.77 32.29 0.0M
2021-03-01 32.92 32.92 32.34 32.54 0.0M
2021-02-26 32.73 32.73 32.40 32.72 0.0M
2021-02-25 33.42 33.42 32.90 33.21 0.0M
2021-02-24 32.54 33.38 32.54 33.10 0.0M
2021-02-23 32.85 32.85 32.29 32.59 0.0M
2021-02-22 31.92 32.46 31.74 32.30 0.0M
2021-02-19 31.80 32.30 31.80 31.99 0.0M
2021-02-18 32.56 32.67 31.95 32.18 0.0M
2021-02-17 32.13 32.20 31.85 31.94 0.0M
2021-02-16 32.01 32.11 31.70 31.81 0.0M
2021-02-15 31.90 32.02 31.70 31.85 0.0M
2021-02-12 30.80 31.42 30.80 31.42 0.0M
2021-02-11 31.10 31.26 30.97 31.13 0.0M
2021-02-10 30.89 31.18 30.85 31.17 0.0M
2021-02-09 31.08 31.08 30.71 30.93 0.0M
2021-02-08 30.74 30.93 30.65 30.82 0.0M
2021-02-05 30.53 30.72 30.44 30.62 0.0M
2021-02-04 30.05 30.20 29.74 30.06 0.0M
2021-02-03 29.91 30.18 29.76 30.09 0.0M
2021-02-02 29.57 29.96 29.57 29.82 0.0M
2021-02-01 28.90 29.09 28.82 29.05 0.0M
2021-01-29 28.61 29.08 28.61 28.72 0.0M
2021-01-28 28.71 29.20 28.64 28.73 0.0M
2021-01-27 28.92 29.16 28.74 29.08 0.0M
2021-01-26 28.72 28.96 28.70 28.77 0.0M
2021-01-25 28.66 28.74 28.48 28.59 0.0M
2021-01-22 28.40 28.68 28.22 28.45 0.0M
2021-01-21 28.73 28.84 28.58 28.71 0.0M
2021-01-20 28.90 28.96 28.70 28.83 0.0M
2021-01-19 28.70 28.96 28.70 28.82 0.0M
2021-01-18 28.61 28.78 28.51 28.62 0.0M
2021-01-15 29.00 29.00 28.62 28.76 0.0M
2021-01-14 29.22 29.22 28.84 28.99 0.0M
2021-01-13 29.25 29.25 28.86 29.10 0.0M
2021-01-12 28.95 29.21 28.93 29.14 0.0M
2021-01-11 28.33 28.56 28.30 28.52 0.0M
2021-01-08 28.24 28.57 28.24 28.46 0.0M
2021-01-07 28.11 28.27 28.00 28.21 0.0M
2021-01-06 27.88 28.13 27.75 28.13 0.0M
2021-01-05 27.13 28.05 27.13 27.91 0.0M
2021-01-04 27.94 27.94 26.91 27.07 0.0M