RICI Enhanced WTI Crude Oil (ER) Index EUR Hedge ETC (B4NZ)

B4NZ
🏛️ 德国 →
54.29
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
2025-09-26 53.49 54.29 53.49 54.29 0.0M
2025-09-25 53.32 53.38 53.25 53.38 0.0M
2025-09-24 52.65 53.22 52.65 53.22 0.0M
2025-09-23 51.69 52.82 51.69 52.82 0.0M
2025-09-22 52.25 52.25 51.62 51.90 0.0M
2025-09-19 52.56 52.56 51.92 51.92 0.0M
2025-09-18 52.79 52.94 52.61 52.61 0.0M
2025-09-17 53.25 53.25 52.99 53.06 0.0M
2025-09-16 52.66 53.36 52.66 53.36 0.0M
2025-09-15 52.49 52.54 52.43 52.54 0.0M
2025-09-12 51.71 52.75 51.71 52.75 0.0M
2025-09-11 52.85 52.85 52.11 52.11 0.0M
2025-09-10 52.64 52.78 52.64 52.78 0.0M
2025-09-09 52.32 52.45 52.29 52.45 0.0M
2025-09-08 52.31 52.41 52.12 52.12 0.0M
2025-09-05 52.36 52.36 51.41 51.41 0.0M
2025-09-04 52.51 52.66 52.45 52.66 0.0M
2025-09-03 53.79 53.79 52.96 52.96 0.0M
2025-09-02 53.50 53.91 53.50 53.51 0.0M
2025-09-01 52.77 53.21 52.77 53.21 0.0M
2025-08-28 52.46 52.71 52.44 52.44 0.0M
2025-08-27 52.34 52.50 52.28 52.50 0.0M
2025-08-26 53.15 53.15 52.45 52.45 0.0M
2025-08-25 52.84 53.54 52.84 53.54 0.0M
2025-08-22 52.74 52.77 52.64 52.64 0.0M
2025-08-21 52.46 52.51 52.45 52.45 0.0M
2025-08-20 51.87 52.22 51.87 52.22 0.0M
2025-08-19 51.79 51.79 51.57 51.74 0.0M
2025-08-18 51.75 51.77 51.69 51.77 0.0M
2025-08-15 51.84 51.86 51.73 51.86 0.0M
2025-08-14 51.74 52.04 51.52 52.04 0.0M
2025-08-13 51.77 51.77 51.24 51.24 0.0M
2025-08-12 52.18 52.18 51.85 51.85 0.0M
2025-08-11 51.51 52.01 51.51 51.96 0.0M
2025-08-08 51.75 52.22 51.75 52.01 0.0M
2025-08-07 52.31 52.47 52.02 52.02 0.0M
2025-08-06 52.90 53.16 52.89 52.89 0.0M
2025-08-05 52.95 52.95 52.53 52.53 0.0M
2025-08-04 52.89 53.28 52.89 53.28 0.0M
2025-08-01 54.72 54.72 53.23 53.23 0.0M
2025-07-31 55.20 55.20 54.50 54.50 0.0M
2025-07-30 55.12 55.29 54.76 55.29 0.0M
2025-07-29 53.97 54.45 53.97 54.45 0.0M
2025-07-28 53.34 53.82 53.34 53.82 0.0M
2025-07-25 53.64 53.64 53.03 53.03 0.0M
2025-07-24 53.37 53.46 53.31 53.46 0.0M
2025-07-23 53.11 53.11 52.83 52.85 0.0M
2025-07-22 53.20 53.20 52.96 52.96 0.0M
2025-07-21 53.42 53.42 53.29 53.29 0.0M
2025-07-18 53.58 53.58 53.48 53.48 0.0M
2025-07-17 52.86 53.08 52.85 53.08 0.0M
2025-07-16 53.05 53.05 52.63 52.63 0.0M
2025-07-15 53.05 53.25 53.05 53.19 0.0M
2025-07-14 54.06 54.06 53.14 53.14 0.0M
2025-07-11 52.78 53.69 52.78 53.69 0.0M
2025-07-10 53.46 53.46 52.76 52.76 0.0M
2025-07-09 53.51 53.51 53.42 53.42 0.0M
2025-07-08 52.96 53.41 52.96 53.41 0.0M
2025-07-07 52.18 52.82 52.18 52.82 0.0M
2025-07-04 52.38 52.38 52.33 52.33 0.0M
2025-07-03 52.33 52.43 52.33 52.36 0.0M
2025-07-02 51.90 52.39 51.90 52.11 0.0M
2025-07-01 51.85 51.99 51.85 51.85 0.0M
2025-06-30 51.76 52.06 51.63 51.63 0.0M
2025-06-27 52.21 52.21 51.94 51.94 0.0M
2025-06-26 51.85 52.39 51.85 52.39 0.0M
2025-06-25 52.62 52.62 52.05 52.12 0.0M
2025-06-24 52.72 53.01 52.56 52.56 0.0M
2025-06-23 56.40 56.66 56.13 56.13 0.0M
2025-06-20 55.94 56.18 55.94 55.95 0.0M
2025-06-19 56.19 56.58 56.14 56.58 0.0M
2025-06-18 55.71 55.87 55.39 55.39 0.0M
2025-06-17 54.53 55.29 54.53 55.26 0.0M
2025-06-16 54.84 54.84 53.70 53.70 0.0M
2025-06-13 54.45 55.03 54.17 54.17 0.0M
2025-06-12 52.96 53.07 52.60 53.07 0.0M
2025-06-11 51.72 52.44 51.72 52.44 0.0M
2025-06-10 51.95 52.27 51.95 52.27 0.0M
2025-06-09 51.61 51.97 51.61 51.97 0.0M
2025-06-06 51.00 51.65 51.00 51.65 0.0M
2025-06-05 50.94 51.30 50.94 51.30 0.0M
2025-06-04 51.20 51.35 50.73 50.73 0.0M
2025-06-03 50.66 51.29 50.66 51.29 0.0M
2025-06-02 50.51 50.92 50.51 50.55 0.0M
2025-05-30 49.76 50.34 49.29 49.29 0.0M
2025-05-29 51.35 51.35 49.88 49.88 0.0M
2025-05-28 50.55 50.97 50.55 50.97 0.0M
2025-05-27 50.65 50.65 50.00 50.00 0.0M
2025-05-26 50.83 50.83 50.58 50.71 0.0M
2025-05-23 50.28 50.74 50.28 50.74 0.0M
2025-05-22 50.34 50.53 50.21 50.53 0.0M
2025-05-21 51.45 51.45 50.98 50.98 0.0M
2025-05-20 50.93 50.93 50.87 50.87 0.0M
2025-05-19 50.79 50.86 50.57 50.86 0.0M
2025-05-16 50.72 50.99 50.72 50.99 0.0M
2025-05-15 50.66 50.74 50.56 50.74 0.0M
2025-05-14 51.84 51.84 51.63 51.67 0.0M
2025-05-13 50.78 51.78 50.78 51.78 0.0M
2025-05-12 51.10 51.62 51.09 51.09 0.0M
2025-05-09 49.56 50.16 49.56 49.78 0.0M
2025-05-08 48.03 49.15 48.03 49.15 0.0M
2025-05-07 49.25 49.25 48.16 48.16 0.0M
2025-05-06 48.18 49.04 48.18 49.04 0.0M
2025-05-05 46.83 47.59 46.83 46.92 0.0M
2025-05-02 48.69 48.69 47.84 47.84 0.0M
2025-04-30 48.91 49.11 48.91 49.11 0.0M
2025-04-29 50.18 50.18 49.80 49.80 0.0M
2025-04-28 51.42 51.42 50.45 50.45 0.0M
2025-04-25 51.44 51.44 50.64 51.16 0.0M
2025-04-24 51.04 51.28 50.75 50.75 0.0M
2025-04-23 52.39 52.39 50.35 50.35 0.0M
2025-04-22 51.22 51.64 51.22 51.64 0.0M
2025-04-17 50.62 51.56 50.62 51.56 0.0M
2025-04-16 49.17 50.36 49.17 50.36 0.0M
2025-04-15 50.23 50.23 49.55 49.55 0.0M
2025-04-14 49.61 50.48 49.61 49.88 0.0M
2025-04-11 49.31 49.31 48.92 48.92 0.0M
2025-04-10 50.15 50.15 48.88 48.88 0.0M
2025-04-09 47.51 47.51 46.25 46.75 0.0M
2025-04-08 50.30 50.30 49.48 49.48 0.0M
2025-04-07 48.85 49.79 48.85 49.79 0.0M
2025-04-04 53.07 53.07 50.45 50.45 0.0M
2025-04-03 55.26 55.26 53.59 53.59 0.0M
2025-04-02 56.99 57.17 56.84 57.17 0.0M
2025-04-01 57.26 57.26 57.16 57.25 0.0M
2025-03-31 55.63 57.00 55.63 57.00 0.0M
2025-03-28 56.08 56.31 55.63 55.63 0.0M
2025-03-27 55.94 56.15 55.94 56.15 0.0M
2025-03-26 55.74 56.26 55.74 56.26 0.0M
2025-03-25 55.83 55.97 55.46 55.46 0.0M
2025-03-24 55.22 55.68 55.22 55.68 0.0M
2025-03-21 55.17 55.17 54.88 55.08 0.0M
2025-03-20 54.60 54.99 54.45 54.99 0.0M
2025-03-19 53.93 54.36 53.93 54.36 0.0M
2025-03-18 54.99 55.26 54.19 54.19 0.0M
2025-03-17 54.55 54.73 54.24 54.38 0.0M
2025-03-14 54.09 54.09 53.96 53.96 0.0M
2025-03-13 54.44 54.44 53.84 53.84 0.0M
2025-03-12 53.51 54.29 53.51 54.29 0.0M
2025-03-11 53.27 53.65 53.27 53.57 0.0M
2025-03-10 54.14 54.33 53.40 53.40 0.0M
2025-03-07 53.80 54.22 53.80 54.22 0.0M
2025-03-06 53.76 53.76 53.09 53.09 0.0M
2025-03-05 54.56 54.56 52.75 52.75 0.0M
2025-03-04 54.52 54.52 54.18 54.18 0.0M
2025-03-03 55.94 56.01 55.74 55.74 0.0M
2025-02-28 55.85 55.85 55.68 55.71 0.0M
2025-02-27 55.51 56.08 55.51 56.08 0.0M
2025-02-26 55.81 55.81 55.50 55.50 0.0M
2025-02-25 57.11 57.11 55.53 55.53 0.0M
2025-02-24 56.82 57.13 56.82 57.13 0.0M
2025-02-21 58.12 58.12 57.28 57.28 0.0M
2025-02-20 58.15 58.56 58.15 58.56 0.0M
2025-02-19 58.13 58.27 58.13 58.27 0.0M
2025-02-18 57.71 57.77 57.51 57.77 0.0M
2025-02-17 57.35 57.46 57.22 57.46 0.0M
2025-02-14 57.61 57.61 57.14 57.14 0.0M
2025-02-13 57.02 57.38 56.91 57.38 0.0M
2025-02-12 58.35 58.35 57.90 57.90 0.0M
2025-02-11 58.11 58.43 58.11 58.43 0.0M
2025-02-10 57.23 57.75 57.23 57.75 0.0M
2025-02-07 56.97 56.97 56.87 56.87 0.0M
2025-02-06 56.73 56.88 56.73 56.75 0.0M
2025-02-05 57.47 57.47 56.68 56.68 0.0M
2025-02-04 56.84 57.57 56.76 57.57 0.0M
2025-02-03 57.55 57.86 57.15 57.15 0.0M
2025-01-31 57.32 57.36 57.23 57.36 0.0M
2025-01-30 57.02 57.48 57.02 57.48 0.0M
2025-01-29 57.54 57.54 57.22 57.45 0.0M
2025-01-28 57.85 57.85 57.45 57.45 0.0M
2025-01-27 58.16 58.16 57.60 57.60 0.0M
2025-01-24 58.77 58.87 58.61 58.61 0.0M
2025-01-23 58.89 59.24 58.70 58.70 0.0M
2025-01-22 59.08 59.08 58.99 58.99 0.0M
2025-01-21 59.02 59.05 58.64 59.05 0.0M
2025-01-20 59.14 59.29 59.11 59.11 0.0M
2025-01-17 59.62 59.62 59.34 59.34 0.0M
2025-01-16 59.77 59.77 59.19 59.19 0.0M
2025-01-15 59.42 59.94 59.39 59.94 0.0M
2025-01-14 58.81 59.09 58.81 59.08 0.0M
2025-01-13 59.37 59.40 59.31 59.31 0.0M
2025-01-10 58.64 59.47 58.64 58.89 0.0M
2025-01-09 57.83 58.41 57.83 58.41 0.0M
2025-01-08 58.75 58.75 57.98 57.98 0.0M
2025-01-07 58.06 58.55 58.06 58.31 0.0M
2025-01-06 58.04 58.44 58.04 58.27 0.0M
2025-01-03 57.80 58.09 57.75 58.09 0.0M
2025-01-02 57.71 58.16 57.71 58.16 0.0M