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

B4NX
🏛️ 독일 →
54.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 54.06 54.75 54.06 54.75 0.0M
2025-09-25 53.76 53.96 53.76 53.96 0.0M
2025-09-24 53.09 53.59 53.09 53.59 0.0M
2025-09-23 52.29 53.19 52.29 53.19 0.0M
2025-09-22 52.95 52.95 52.31 52.52 0.0M
2025-09-19 53.24 53.24 52.66 52.66 0.0M
2025-09-18 53.61 53.76 53.35 53.35 0.0M
2025-09-17 54.11 54.11 53.92 53.93 0.0M
2025-09-16 53.38 54.09 53.38 54.09 0.0M
2025-09-15 53.13 53.32 53.00 53.32 0.0M
2025-09-12 52.37 53.31 52.37 53.31 0.0M
2025-09-11 53.49 53.49 52.76 52.76 0.0M
2025-09-10 53.42 53.42 53.39 53.40 0.0M
2025-09-09 53.08 53.15 53.08 53.15 0.0M
2025-09-08 53.09 53.20 52.88 52.88 0.0M
2025-09-05 53.11 53.11 52.24 52.24 0.0M
2025-09-04 53.17 53.40 53.17 53.40 0.0M
2025-09-03 54.15 54.15 53.61 53.61 0.0M
2025-09-02 53.72 54.09 53.72 53.99 0.0M
2025-09-01 53.18 53.50 53.18 53.39 0.0M
2025-08-28 52.67 52.83 52.67 52.82 0.0M
2025-08-27 52.47 52.73 52.37 52.73 0.0M
2025-08-26 53.05 53.05 52.54 52.54 0.0M
2025-08-25 52.78 53.46 52.78 53.46 0.0M
2025-08-22 52.92 52.92 52.78 52.78 0.0M
2025-08-21 52.60 52.76 52.60 52.76 0.0M
2025-08-20 52.03 52.39 52.03 52.39 0.0M
2025-08-19 52.09 52.09 51.86 51.94 0.0M
2025-08-18 51.96 52.00 51.87 52.00 0.0M
2025-08-15 52.18 52.28 52.03 52.28 0.0M
2025-08-14 52.04 52.27 51.79 52.27 0.0M
2025-08-13 52.08 52.08 51.56 51.56 0.0M
2025-08-12 52.70 52.70 52.19 52.19 0.0M
2025-08-11 51.95 52.44 51.95 52.44 0.0M
2025-08-08 52.40 52.85 52.40 52.60 0.0M
2025-08-07 52.96 53.06 52.61 52.61 0.0M
2025-08-06 53.17 53.45 53.17 53.41 0.0M
2025-08-05 53.27 53.27 53.05 53.05 0.0M
2025-08-04 53.31 53.54 53.31 53.54 0.0M
2025-08-01 55.03 55.03 53.66 53.66 0.0M
2025-07-31 55.27 55.27 54.83 54.83 0.0M
2025-07-30 55.41 55.41 55.01 55.35 0.0M
2025-07-29 54.17 54.71 54.17 54.71 0.0M
2025-07-28 53.75 53.94 53.75 53.94 0.0M
2025-07-25 54.03 54.03 53.63 53.63 0.0M
2025-07-24 53.89 53.89 53.79 53.87 0.0M
2025-07-23 53.79 53.79 53.47 53.47 0.0M
2025-07-22 53.92 53.92 53.67 53.67 0.0M
2025-07-21 54.28 54.28 54.13 54.13 0.0M
2025-07-18 54.87 54.87 54.67 54.67 0.0M
2025-07-17 54.18 54.39 54.18 54.39 0.0M
2025-07-16 54.43 54.66 54.01 54.01 0.0M
2025-07-15 54.18 54.53 54.18 54.53 0.0M
2025-07-14 54.79 55.20 54.38 54.38 0.0M
2025-07-11 53.79 54.69 53.79 54.69 0.0M
2025-07-10 54.20 54.20 53.71 53.71 0.0M
2025-07-09 54.31 54.31 54.07 54.07 0.0M
2025-07-08 53.91 54.38 53.91 54.38 0.0M
2025-07-07 53.10 53.85 53.10 53.85 0.0M
2025-07-04 53.35 53.42 53.01 53.42 0.0M
2025-07-03 53.59 53.76 53.51 53.51 0.0M
2025-07-02 52.94 53.37 52.94 53.23 0.0M
2025-07-01 52.91 53.08 52.80 52.80 0.0M
2025-06-30 53.14 53.40 52.84 52.84 0.0M
2025-06-27 53.62 53.62 53.13 53.13 0.0M
2025-06-26 53.22 53.55 53.22 53.55 0.0M
2025-06-25 53.98 53.98 53.42 53.51 0.0M
2025-06-24 54.10 54.44 53.97 53.97 0.0M
2025-06-23 58.13 58.24 57.46 57.46 0.0M
2025-06-20 57.90 58.16 57.69 57.69 0.0M
2025-06-19 57.94 58.59 57.94 58.59 0.0M
2025-06-18 57.28 57.44 57.14 57.14 0.0M
2025-06-17 55.96 56.80 55.96 56.80 0.0M
2025-06-16 56.17 56.17 55.25 55.25 0.0M
2025-06-13 55.36 55.98 55.36 55.41 0.0M
2025-06-12 54.13 54.14 53.86 54.14 0.0M
2025-06-11 53.00 53.57 53.00 53.57 0.0M
2025-06-10 53.25 53.57 53.25 53.47 0.0M
2025-06-09 53.04 53.23 53.04 53.23 0.0M
2025-06-06 52.46 53.04 52.46 53.04 0.0M
2025-06-05 52.33 52.68 52.33 52.68 0.0M
2025-06-04 52.52 52.67 52.10 52.10 0.0M
2025-06-03 52.05 52.58 52.05 52.58 0.0M
2025-06-02 51.65 52.19 51.65 51.92 0.0M
2025-05-30 51.03 51.53 50.54 50.54 0.0M
2025-05-29 52.40 52.40 51.06 51.06 0.0M
2025-05-28 52.02 52.20 52.02 52.20 0.0M
2025-05-27 52.04 52.04 51.59 51.59 0.0M
2025-05-26 52.34 52.34 52.06 52.12 0.0M
2025-05-23 51.79 52.21 51.79 52.21 0.0M
2025-05-22 51.79 51.81 51.66 51.81 0.0M
2025-05-21 52.73 52.76 52.32 52.32 0.0M
2025-05-20 51.92 52.11 51.86 52.11 0.0M
2025-05-19 52.11 52.11 51.91 51.98 0.0M
2025-05-16 52.20 52.50 52.20 52.50 0.0M
2025-05-15 52.21 52.36 52.14 52.36 0.0M
2025-05-14 53.41 53.41 53.12 53.21 0.0M
2025-05-13 52.63 53.27 52.63 53.27 0.0M
2025-05-12 52.80 53.47 52.75 52.75 0.0M
2025-05-09 51.60 52.00 51.60 51.82 0.0M
2025-05-08 50.43 51.16 50.43 51.16 0.0M
2025-05-07 51.42 51.42 50.55 50.55 0.0M
2025-05-06 50.75 51.23 50.71 51.23 0.0M
2025-05-05 49.77 50.38 49.77 49.92 0.0M
2025-05-02 50.69 50.69 50.31 50.31 0.0M
2025-04-30 50.70 50.84 50.70 50.84 0.0M
2025-04-29 51.49 51.49 51.24 51.24 0.0M
2025-04-28 52.05 52.05 51.55 51.55 0.0M
2025-04-25 52.02 52.02 51.42 51.90 0.0M
2025-04-24 51.58 51.95 51.32 51.32 0.0M
2025-04-23 52.63 52.63 51.16 51.16 0.0M
2025-04-22 51.74 52.01 51.74 52.01 0.0M
2025-04-17 51.59 52.44 51.59 52.44 0.0M
2025-04-16 50.32 51.28 50.32 51.28 0.0M
2025-04-15 51.12 51.12 50.53 50.53 0.0M
2025-04-14 50.74 51.48 50.74 50.98 0.0M
2025-04-11 50.48 50.48 50.06 50.06 0.0M
2025-04-10 51.51 51.51 50.19 50.19 0.0M
2025-04-09 49.03 49.03 48.04 48.36 0.0M
2025-04-08 51.49 51.49 50.70 50.70 0.0M
2025-04-07 50.60 51.27 50.60 51.27 0.0M
2025-04-04 54.41 54.41 52.12 52.12 0.0M
2025-04-03 56.22 56.22 54.95 54.95 0.0M
2025-04-02 57.25 57.54 56.94 57.54 0.0M
2025-04-01 57.63 57.63 57.41 57.49 0.0M
2025-03-31 56.48 57.43 56.48 57.43 0.0M
2025-03-28 56.42 56.58 56.20 56.20 0.0M
2025-03-27 56.12 56.58 56.12 56.58 0.0M
2025-03-26 56.25 56.63 56.25 56.63 0.0M
2025-03-25 56.23 56.61 56.03 56.03 0.0M
2025-03-24 55.85 56.25 55.85 56.25 0.0M
2025-03-21 55.84 55.84 55.60 55.84 0.0M
2025-03-20 56.04 56.06 55.86 55.86 0.0M
2025-03-19 55.23 56.13 55.23 55.79 0.0M
2025-03-18 55.75 56.30 55.41 55.41 0.0M
2025-03-17 55.92 55.96 55.48 55.48 0.0M
2025-03-14 55.21 55.21 55.07 55.07 0.0M
2025-03-13 55.45 55.45 55.06 55.33 0.0M
2025-03-12 55.59 55.59 55.56 55.57 0.0M
2025-03-11 55.68 56.38 55.68 55.91 0.0M
2025-03-10 56.60 56.80 55.91 55.91 0.0M
2025-03-07 55.38 55.59 55.38 55.59 0.0M
2025-03-06 55.72 55.77 55.11 55.11 0.0M
2025-03-05 56.05 56.05 55.07 55.07 0.0M
2025-03-04 55.45 56.50 55.36 56.50 0.0M
2025-03-03 55.77 56.31 55.77 56.31 0.0M
2025-02-28 56.14 56.14 55.79 55.79 0.0M
2025-02-27 55.86 56.43 55.86 56.43 0.0M
2025-02-26 56.57 56.57 55.88 55.88 0.0M
2025-02-25 57.11 57.11 56.00 56.00 0.0M
2025-02-24 56.83 57.23 56.74 57.09 0.0M
2025-02-21 58.45 58.45 57.88 57.88 0.0M
2025-02-20 58.35 58.36 58.20 58.20 0.0M
2025-02-19 57.90 58.34 57.90 58.34 0.0M
2025-02-18 56.51 57.07 56.42 57.07 0.0M
2025-02-17 56.38 56.38 56.30 56.31 0.0M
2025-02-14 56.73 56.86 56.54 56.54 0.0M
2025-02-13 56.29 56.64 56.20 56.64 0.0M
2025-02-12 56.96 56.96 56.66 56.66 0.0M
2025-02-11 56.68 57.10 56.68 57.10 0.0M
2025-02-10 55.94 56.31 55.94 56.31 0.0M
2025-02-07 55.54 55.54 55.49 55.49 0.0M
2025-02-06 55.22 55.34 55.22 55.32 0.0M
2025-02-05 55.48 55.48 55.07 55.07 0.0M
2025-02-04 55.01 55.72 54.46 55.72 0.0M
2025-02-03 55.78 56.10 55.64 55.64 0.0M
2025-01-31 54.97 54.97 54.84 54.95 0.0M
2025-01-30 55.01 55.16 55.01 55.16 0.0M
2025-01-29 55.20 55.31 54.97 55.31 0.0M
2025-01-28 55.74 55.74 55.20 55.20 0.0M
2025-01-27 56.11 56.11 55.52 55.52 0.0M
2025-01-24 56.91 56.91 56.65 56.65 0.0M
2025-01-23 57.08 57.42 56.76 56.76 0.0M
2025-01-22 56.95 56.95 56.92 56.92 0.0M
2025-01-21 57.06 57.06 56.78 56.96 0.0M
2025-01-20 57.16 57.25 57.12 57.12 0.0M
2025-01-17 57.91 57.91 57.53 57.53 0.0M
2025-01-16 57.74 57.74 57.34 57.34 0.0M
2025-01-15 57.21 57.81 57.21 57.81 0.0M
2025-01-14 56.67 56.83 56.67 56.83 0.0M
2025-01-13 57.17 57.26 57.15 57.15 0.0M
2025-01-10 56.07 56.75 56.07 56.44 0.0M
2025-01-09 55.08 55.84 55.08 55.84 0.0M
2025-01-08 55.66 55.66 55.13 55.13 0.0M
2025-01-07 54.84 55.28 54.84 55.27 0.0M
2025-01-06 55.06 55.39 55.06 55.26 0.0M
2025-01-03 54.92 54.92 54.80 54.92 0.0M
2025-01-02 54.50 55.42 54.50 55.42 0.0M