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
2022-12-30 57.85 57.85 57.60 57.60 0.0M
2022-12-29 57.58 57.73 57.50 57.50 0.0M
2022-12-28 58.50 58.55 57.75 57.75 0.0M
2022-12-27 59.05 59.05 58.88 58.88 0.0M
2022-12-23 57.35 58.55 57.35 58.55 0.0M
2022-12-22 58.43 58.87 58.10 58.10 0.0M
2022-12-21 57.53 58.50 57.53 58.50 0.0M
2022-12-20 57.27 57.62 57.04 57.04 0.0M
2022-12-19 57.57 57.88 57.57 57.88 0.0M
2022-12-16 58.58 58.58 57.71 57.71 0.0M
2022-12-15 59.28 59.49 58.58 58.58 0.0M
2022-12-14 58.87 59.69 58.87 59.69 0.0M
2022-12-13 58.26 59.32 57.90 59.32 0.0M
2022-12-12 56.89 57.91 56.57 57.91 0.0M
2022-12-09 56.41 56.62 56.24 56.62 0.0M
2022-12-08 56.66 56.84 56.12 56.12 0.0M
2022-12-07 57.34 57.34 56.54 56.54 0.0M
2022-12-06 59.01 59.01 57.58 57.58 0.0M
2022-12-05 60.50 61.17 60.01 60.01 0.0M
2022-12-02 61.64 61.85 61.45 61.45 0.0M
2022-12-01 61.93 62.53 61.93 62.53 0.0M
2022-11-30 60.99 61.79 60.99 61.79 0.0M
2022-11-29 60.59 60.84 60.21 60.21 0.0M
2022-11-28 58.51 59.41 58.50 59.41 0.0M
2022-11-25 60.88 61.29 60.54 60.54 0.0M
2022-11-24 60.47 60.81 60.47 60.81 0.0M
2022-11-23 61.50 61.50 60.26 60.26 0.0M
2022-11-22 60.66 61.33 60.66 61.33 0.0M
2022-11-21 59.85 59.92 58.61 58.61 0.0M
2022-11-18 60.52 60.52 59.52 59.52 0.0M
2022-11-17 61.58 61.58 60.38 60.38 0.0M
2022-11-16 62.06 62.09 61.11 61.11 0.0M
2022-11-15 61.51 61.85 61.49 61.85 0.0M
2022-11-14 62.91 62.91 62.08 62.17 0.0M
2022-11-11 62.80 62.91 62.76 62.76 0.0M
2022-11-10 60.83 61.67 60.71 61.67 0.0M
2022-11-09 62.65 62.65 61.50 61.50 0.0M
2022-11-08 64.03 64.23 64.01 64.01 0.0M
2022-11-07 64.55 65.44 64.55 65.44 0.0M
2022-11-04 63.62 64.32 63.62 64.32 0.0M
2022-11-03 62.25 62.67 62.25 62.67 0.0M
2022-11-02 62.04 62.68 61.82 62.68 0.0M
2022-11-01 61.64 61.66 61.52 61.52 0.0M
2022-10-31 61.20 61.20 61.03 61.03 0.0M
2022-10-28 61.45 61.86 61.23 61.23 0.0M
2022-10-27 61.62 61.84 61.62 61.84 0.0M
2022-10-26 60.58 61.79 60.58 61.79 0.0M
2022-10-25 59.80 60.52 59.32 60.52 0.0M
2022-10-24 59.28 59.83 59.28 59.83 0.0M
2022-10-21 59.34 59.75 59.27 59.27 0.0M
2022-10-20 60.60 60.60 60.27 60.27 0.0M
2022-10-19 59.99 59.99 59.51 59.51 0.0M
2022-10-18 61.15 61.16 59.48 59.48 0.0M
2022-10-17 61.28 61.28 60.92 60.92 0.0M
2022-10-14 62.45 62.45 61.28 61.28 0.0M
2022-10-13 61.28 62.03 61.28 62.03 0.0M
2022-10-12 62.04 62.30 61.10 61.10 0.0M
2022-10-11 62.20 62.20 61.74 61.79 0.0M
2022-10-10 63.46 63.46 63.31 63.37 0.0M
2022-10-07 62.04 63.61 62.04 63.61 0.0M
2022-10-06 61.37 61.87 61.21 61.87 0.0M
2022-10-05 60.00 61.27 60.00 61.27 0.0M
2022-10-04 58.54 59.84 58.52 59.84 0.0M
2022-10-03 57.89 58.20 57.87 57.87 0.0M
2022-09-30 57.67 57.67 57.39 57.39 0.0M
2022-09-29 57.72 58.13 57.72 57.73 0.0M
2022-09-28 55.94 57.46 55.94 57.46 0.0M
2022-09-27 56.41 56.88 56.41 56.88 0.0M
2022-09-26 56.65 56.65 56.56 56.63 0.0M
2022-09-23 59.53 59.53 57.26 57.26 0.0M
2022-09-22 59.45 60.30 59.45 60.12 0.0M
2022-09-21 61.35 61.35 59.61 59.61 0.0M
2022-09-20 60.79 60.79 60.17 60.17 0.0M
2022-09-19 59.79 60.33 59.07 60.33 0.0M
2022-09-16 61.33 61.33 60.93 60.93 0.0M
2022-09-15 63.24 63.24 61.18 61.18 0.0M
2022-09-14 62.06 63.56 62.06 63.56 0.0M
2022-09-13 62.98 63.54 62.36 62.36 0.0M
2022-09-12 61.96 63.37 61.96 63.37 0.0M
2022-09-09 60.58 61.50 60.58 61.50 0.0M
2022-09-08 60.14 60.37 59.85 60.37 0.0M
2022-09-07 61.78 62.35 60.55 60.55 0.0M
2022-09-06 64.22 64.22 62.94 63.22 0.0M
2022-09-05 64.52 64.52 64.37 64.37 0.0M
2022-09-02 63.99 63.99 63.52 63.52 0.0M
2022-09-01 63.79 63.79 62.96 62.96 0.0M
2022-08-31 66.09 66.09 64.45 64.84 0.0M
2022-08-30 67.63 67.63 65.25 65.25 0.0M
2022-08-29 67.02 67.85 66.41 67.85 0.0M
2022-08-26 67.30 67.30 66.21 66.21 0.0M
2022-08-25 67.80 67.80 67.34 67.34 0.0M
2022-08-24 67.29 67.36 66.77 66.77 0.0M
2022-08-23 66.79 67.46 66.79 67.46 0.0M
2022-08-22 65.06 66.53 65.06 66.53 0.0M
2022-08-19 64.80 65.71 64.10 65.71 0.0M
2022-08-18 64.18 65.09 64.18 65.09 0.0M
2022-08-17 64.22 64.22 63.75 63.75 0.0M
2022-08-16 63.85 64.42 63.46 63.46 0.0M
2022-08-15 64.26 64.26 62.56 63.00 0.0M
2022-08-12 65.19 65.19 64.64 64.86 0.0M
2022-08-11 63.77 64.56 63.77 64.45 0.0M
2022-08-10 62.19 62.48 61.70 62.48 0.0M
2022-08-09 61.81 62.94 61.81 62.49 0.0M
2022-08-08 61.68 61.72 60.59 61.72 0.0M
2022-08-05 61.62 62.06 60.81 62.06 0.0M
2022-08-04 63.12 63.32 61.57 61.57 0.0M
2022-08-03 63.61 63.81 63.09 63.09 0.0M
2022-08-02 63.74 63.90 63.58 63.90 0.0M
2022-08-01 64.56 64.56 62.72 62.72 0.0M
2022-07-29 65.13 66.04 65.13 66.04 0.0M
2022-07-28 66.14 66.21 65.42 65.42 0.0M
2022-07-27 64.39 65.23 64.39 65.23 0.0M
2022-07-26 65.25 65.60 64.62 64.62 0.0M
2022-07-25 62.50 64.37 62.50 64.37 0.0M
2022-07-22 63.29 63.89 62.37 63.89 0.0M
2022-07-21 63.68 63.68 62.46 63.13 0.0M
2022-07-20 63.30 63.89 63.27 63.89 0.0M
2022-07-19 63.62 63.62 62.52 63.45 0.0M
2022-07-18 62.89 63.92 62.89 63.92 0.0M
2022-07-15 60.34 61.67 60.34 61.67 0.0M
2022-07-14 61.21 61.21 60.19 60.19 0.0M
2022-07-13 61.33 61.33 61.15 61.18 0.0M
2022-07-12 63.01 63.01 60.54 60.54 0.0M
2022-07-11 62.73 63.61 62.73 63.61 0.0M
2022-07-08 62.19 62.95 62.19 62.95 0.0M
2022-07-07 59.03 62.58 59.03 62.58 0.0M
2022-07-06 60.85 60.85 59.16 59.16 0.0M
2022-07-05 65.69 65.69 60.65 60.65 0.0M
2022-07-04 65.38 66.11 65.31 66.11 0.0M
2022-07-01 64.11 65.40 64.11 65.30 0.0M
2022-06-30 66.77 66.77 65.07 65.07 0.0M
2022-06-29 68.31 68.86 68.02 68.02 0.0M
2022-06-28 68.05 68.13 68.01 68.13 0.0M
2022-06-27 66.41 66.98 66.41 66.98 0.0M
2022-06-24 65.25 66.81 65.25 66.81 0.0M
2022-06-23 67.18 67.18 66.43 66.43 0.0M
2022-06-22 67.62 67.62 67.62 67.62 0.0M
2022-06-21 69.33 69.54 69.27 69.27 0.0M
2022-06-20 68.41 68.72 68.41 68.72 0.0M
2022-06-17 72.18 72.30 69.51 69.51 0.0M
2022-06-16 72.51 72.51 71.89 71.89 0.0M
2022-06-15 72.45 72.71 72.17 72.71 0.0M
2022-06-14 74.82 74.90 73.52 73.52 0.0M
2022-06-13 74.05 74.05 72.58 73.74 0.0M
2022-06-10 75.62 75.81 74.34 74.34 0.0M
2022-06-09 74.25 75.46 74.25 75.46 0.0M
2022-06-08 74.55 75.64 74.55 75.64 0.0M
2022-06-07 73.72 73.87 73.38 73.87 0.0M
2022-06-06 73.02 73.02 72.68 73.00 0.0M
2022-06-03 70.84 72.18 70.79 72.18 0.0M
2022-06-02 69.88 70.73 69.37 70.73 0.0M
2022-06-01 69.67 70.37 69.67 70.37 0.0M
2022-05-31 70.83 70.83 70.38 70.38 0.0M
2022-05-30 69.68 69.73 69.61 69.73 0.0M
2022-05-27 68.66 68.83 68.31 68.83 0.0M
2022-05-26 68.10 69.25 68.10 69.25 0.0M
2022-05-25 67.53 67.90 67.53 67.86 0.0M
2022-05-24 66.23 67.20 66.23 67.12 0.0M
2022-05-23 66.23 66.51 66.14 66.51 0.0M
2022-05-20 65.67 65.88 65.67 65.88 0.0M
2022-05-19 65.17 65.61 63.98 65.61 0.0M
2022-05-18 66.46 66.82 65.30 65.30 0.0M
2022-05-17 66.94 67.46 66.94 67.37 0.0M
2022-05-16 65.87 66.56 65.75 66.56 0.0M
2022-05-13 65.38 66.18 65.38 66.18 0.0M
2022-05-12 64.05 65.13 63.92 65.13 0.0M
2022-05-11 64.13 65.09 64.13 65.09 0.0M
2022-05-10 63.40 63.40 62.61 62.90 0.0M
2022-05-09 66.94 66.94 63.77 63.77 0.0M
2022-05-06 67.40 67.88 67.40 67.47 0.0M
2022-05-05 67.03 67.03 66.75 67.02 0.0M
2022-05-04 64.77 65.75 64.77 65.75 0.0M
2022-05-03 64.50 64.50 64.13 64.13 0.0M
2022-05-02 63.63 64.06 62.81 64.06 0.0M
2022-04-29 63.65 64.01 63.65 64.01 0.0M
2022-04-28 62.84 63.42 62.74 63.42 0.0M
2022-04-27 62.88 62.88 62.48 62.49 0.0M
2022-04-26 61.66 62.36 61.61 62.36 0.0M
2022-04-25 59.94 60.43 59.52 59.52 0.0M
2022-04-22 63.16 63.16 62.30 62.30 0.0M
2022-04-21 63.73 63.73 63.26 63.26 0.0M
2022-04-20 63.78 63.78 63.08 63.08 0.0M
2022-04-19 65.84 65.84 63.13 63.13 0.0M
2022-04-14 63.73 64.05 63.73 64.05 0.0M
2022-04-13 62.25 63.35 62.25 63.35 0.0M
2022-04-12 61.60 62.41 61.60 62.41 0.0M
2022-04-11 60.15 60.15 58.95 59.82 0.0M
2022-04-08 60.18 60.31 59.89 60.31 0.0M
2022-04-07 60.01 60.01 58.91 58.91 0.0M
2022-04-06 61.25 61.65 60.48 60.48 0.0M
2022-04-05 61.77 61.77 61.25 61.25 0.0M
2022-04-04 59.69 60.98 59.69 60.98 0.0M
2022-04-01 58.19 59.60 58.19 59.60 0.0M
2022-03-31 59.19 59.90 58.23 59.90 0.0M
2022-03-30 59.52 60.29 59.52 60.29 0.0M
2022-03-29 58.94 59.66 58.17 58.17 0.0M
2022-03-28 60.34 60.34 59.45 59.45 0.0M
2022-03-25 60.76 61.93 60.12 61.93 0.0M
2022-03-24 61.91 61.91 61.39 61.39 0.0M
2022-03-23 60.32 61.71 60.32 61.71 0.0M
2022-03-22 60.04 60.04 59.36 59.36 0.0M
2022-03-21 58.60 59.47 58.60 59.47 0.0M
2022-03-18 57.01 57.01 56.72 56.97 0.0M
2022-03-17 54.65 56.61 54.65 56.61 0.0M
2022-03-16 55.01 55.01 53.83 53.83 0.0M
2022-03-15 53.57 53.96 53.25 53.96 0.0M
2022-03-14 56.30 56.47 55.29 55.29 0.0M
2022-03-11 56.82 57.71 56.73 57.71 0.0M
2022-03-10 57.48 58.60 56.48 56.48 0.0M
2022-03-09 62.69 62.69 59.29 59.29 0.0M
2022-03-08 62.09 64.03 62.09 64.03 0.0M
2022-03-07 63.75 63.75 61.62 61.62 0.0M
2022-03-04 57.16 58.78 57.16 58.78 0.0M
2022-03-03 58.68 58.68 56.88 56.88 0.0M
2022-03-02 55.89 55.89 55.28 55.28 0.0M
2022-03-01 52.64 54.57 52.64 54.57 0.0M
2022-02-28 52.73 52.80 52.06 52.06 0.0M
2022-02-25 52.78 52.78 50.93 50.93 0.0M
2022-02-24 54.42 54.93 53.86 53.86 0.0M
2022-02-23 51.58 52.10 51.49 52.10 0.0M
2022-02-22 52.23 52.67 51.74 51.74 0.0M
2022-02-21 50.67 51.50 50.67 51.50 0.0M
2022-02-18 49.87 50.44 49.69 50.44 0.0M
2022-02-17 50.87 50.87 50.30 50.30 0.0M
2022-02-16 50.52 51.13 50.52 51.13 0.0M
2022-02-15 51.22 51.22 50.00 50.00 0.0M
2022-02-14 50.76 50.76 50.51 50.63 0.0M
2022-02-11 49.38 49.89 49.38 49.86 0.0M
2022-02-10 49.68 49.93 49.68 49.93 0.0M
2022-02-09 49.22 49.69 49.00 49.69 0.0M
2022-02-08 50.11 50.11 49.37 49.37 0.0M
2022-02-07 50.65 50.65 50.14 50.14 0.0M
2022-02-04 50.75 51.33 50.75 51.21 0.0M
2022-02-03 50.36 50.36 49.87 50.05 0.0M
2022-02-02 49.71 50.21 49.71 49.95 0.0M
2022-02-01 49.55 49.55 49.34 49.54 0.0M
2022-01-31 49.60 49.60 49.28 49.28 0.0M
2022-01-28 49.02 49.38 48.86 49.38 0.0M
2022-01-27 48.37 48.76 48.37 48.71 0.0M
2022-01-26 48.05 48.52 48.05 48.52 0.0M
2022-01-25 46.99 47.31 46.90 47.31 0.0M
2022-01-24 47.51 47.58 46.64 46.64 0.0M
2022-01-21 47.09 47.37 46.91 47.37 0.0M
2022-01-20 47.39 47.59 47.39 47.59 0.0M
2022-01-19 47.73 47.99 47.73 47.87 0.0M
2022-01-18 48.04 48.04 47.49 47.49 0.0M
2022-01-17 47.03 47.29 47.03 47.29 0.0M
2022-01-14 46.46 46.78 46.46 46.78 0.0M
2022-01-13 46.66 46.66 46.54 46.54 0.0M
2022-01-12 46.12 46.68 46.12 46.68 0.0M
2022-01-11 44.91 45.87 44.91 45.87 0.0M
2022-01-10 45.28 45.28 44.81 44.81 0.0M
2022-01-07 45.08 45.16 45.02 45.02 0.0M
2022-01-06 44.33 44.99 44.33 44.99 0.0M
2022-01-05 44.26 44.65 44.26 44.65 0.0M
2022-01-04 43.89 44.23 43.89 44.23 0.0M
2022-01-03 43.55 43.62 43.49 43.62 0.0M