WKN: | COM062 |
ISIN: | XC0009677409 |
Anlageklasse: | Rohstoffe |
Sektor: | Energie |
Weiterer Rohöl-Typ: WTI-Rohölpreis
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung | |
---|---|---|---|---|---|---|
11.07.2025 |
59,12 60,42 |
60,44 58,69 |
58,69 | 60,42 | 2,65% | |
10.07.2025 |
59,96 58,86 |
60,13 58,55 |
58,55 | 58,86 | -1,79% | |
09.07.2025 |
59,90 59,93 |
60,44 59,52 |
59,52 | 59,93 | 0,15% | |
08.07.2025 |
59,26 59,84 |
60,30 58,98 |
58,98 | 59,84 | 0,81% | |
07.07.2025 |
58,15 59,36 |
59,63 57,90 |
57,90 | 59,36 | 2,27% | |
04.07.2025 |
58,30 58,04 |
58,45 57,59 |
57,59 | 58,04 | -0,79% | |
03.07.2025 |
58,32 58,50 |
58,66 58,00 |
58,00 | 58,50 | -0,18% | |
02.07.2025 |
57,31 58,61 |
58,87 56,96 |
56,96 | 58,61 | 2,74% | |
01.07.2025 |
56,51 57,05 |
57,75 56,21 |
56,21 | 57,05 | 0,33% | |
30.06.2025 |
57,02 56,86 |
57,32 56,53 |
56,53 | 56,86 | 0,15% | |
27.06.2025 |
57,48 56,78 |
57,55 56,53 |
56,53 | 56,78 | -0,71% | |
26.06.2025 |
57,00 57,19 |
57,94 56,64 |
56,64 | 57,19 | -0,52% | |
25.06.2025 |
58,07 57,49 |
58,17 57,08 |
57,08 | 57,49 | -0,03% | |
24.06.2025 |
58,40 57,51 |
59,32 56,83 |
56,83 | 57,51 | -7,05% | |
23.06.2025 |
68,34 61,87 |
68,38 61,84 |
61,84 | 61,87 | -7,71% | |
20.06.2025 |
66,46 67,04 |
67,30 65,73 |
65,73 | 67,04 | -2,44% | |
19.06.2025 |
67,06 68,71 |
68,81 66,73 |
66,73 | 68,71 | 3,61% | |
18.06.2025 |
66,44 66,32 |
67,27 64,75 |
64,75 | 66,32 | 0,32% | |
17.06.2025 |
63,55 66,11 |
66,48 62,83 |
62,83 | 66,11 | 4,97% | |
16.06.2025 |
64,61 62,98 |
64,79 61,13 |
61,13 | 62,98 | -2,42% | |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
72,18 73,99 |
79,62 72,18 |
72,18 | 73,99 | 2,51% |
Februar |
73,99 71,59 |
74,94 69,42 |
69,42 | 71,59 | -3,24% |
März |
71,59 69,23 |
69,23 63,87 |
63,87 | 69,23 | -3,30% |
April |
69,23 55,56 |
69,51 55,56 |
55,56 | 55,56 | -19,75% |
Mai |
55,56 56,54 |
59,74 53,82 |
53,82 | 56,54 | 1,76% |
Juni |
56,54 57,63 |
66,94 56,54 |
56,54 | 57,63 | 1,93% |
Juli |
57,63 58,74 |
60,03 56,99 |
56,99 | 58,74 | 1,93% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
72,18 58,74 |
79,62 53,82 |
53,82 | 58,74 | -18,62% |
2024 |
71,26 72,18 |
86,20 63,15 |
63,15 | 72,18 | 1,29% |
2023 |
77,17 71,26 |
91,90 65,82 |
65,82 | 71,26 | -7,66% |
2022 |
69,80 77,17 |
117,57 69,43 |
69,43 | 77,17 | 10,56% |
2021 |
42,41 69,80 |
74,56 41,68 |
41,68 | 69,80 | 64,58% |
2020 |
59,08 42,41 |
61,75 15,19 |
15,19 | 42,41 | -28,22% |
2019 |
46,49 59,08 |
67,44 46,49 |
46,49 | 59,08 | 27,08% |
2018 |
55,47 46,49 |
74,49 46,47 |
46,47 | 46,49 | -16,19% |
2017 |
54,87 55,47 |
55,85 40,65 |
40,65 | 55,47 | 1,09% |
2016 |
35,27 54,87 |
55,33 26,58 |
26,58 | 54,87 | 55,57% |
2015 |
48,16 35,27 |
61,66 34,09 |
34,09 | 35,27 | -26,76% |
2014 |
79,92 48,16 |
83,80 48,16 |
48,16 | 48,16 | -39,74% |
2013 |
82,29 79,92 |
87,68 74,58 |
74,58 | 79,92 | -2,88% |
2012 |
82,59 82,29 |
96,11 72,34 |
72,34 | 82,29 | -0,36% |
2011 |
69,58 82,59 |
86,46 69,58 |
69,58 | 82,59 | 18,70% |
2010 |
55,59 69,58 |
71,91 51,81 |
51,81 | 69,58 | 25,17% |
2009 |
32,01 55,59 |
55,59 32,01 |
32,01 | 55,59 | 73,66% |
2008 |
63,83 32,01 |
92,86 29,99 |
29,99 | 32,01 | -49,85% |
2007 |
46,61 63,83 |
65,20 40,17 |
40,17 | 63,83 | 36,94% |
2006 |
49,98 46,61 |
61,90 46,49 |
46,49 | 46,61 | -6,74% |
2005 |
30,04 49,98 |
54,93 30,04 |
30,04 | 49,98 | 66,38% |
2004 |
23,77 30,04 |
40,25 22,67 |
22,67 | 30,04 | 26,38% |
2003 |
26,56 23,77 |
30,12 21,08 |
21,08 | 23,77 | -10,50% |
2002 |
22,03 26,56 |
30,95 21,22 |
21,22 | 26,56 | 20,56% |
2001 |
25,44 22,03 |
33,39 19,72 |
19,72 | 22,03 | -13,40% |
2000 |
24,12 25,44 |
40,47 22,11 |
22,11 | 25,44 | 5,47% |
1999 |
9,16 24,12 |
24,53 9,13 |
9,13 | 24,12 | 163,32% |
1998 |
15,36 9,16 |
15,67 8,64 |
8,64 | 9,16 | -40,36% |
1997 |
18,27 15,36 |
19,39 15,36 |
15,36 | 15,36 | -15,93% |
1996 |
13,35 18,27 |
18,98 12,29 |
12,29 | 18,27 | 36,85% |
1995 |
13,27 13,35 |
14,09 11,46 |
11,46 | 13,35 | 0,60% |
1994 |
11,93 13,27 |
15,17 11,20 |
11,20 | 13,27 | 11,23% |
1993 |
14,72 11,93 |
16,23 11,92 |
11,92 | 11,93 | -18,95% |
1992 |
12,42 14,72 |
15,67 12,05 |
12,05 | 14,72 | 18,52% |
1991 |
16,49 12,42 |
17,42 12,41 |
12,41 | 12,42 | -24,68% |