WKN: | COM072 |
ISIN: | XD0015948363 |
Anlageklasse: | Rohstoffe |
Sektor: | Energie |
Weiterer Rohöl-Typ: Brent-Rohölpreis
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung | |
---|---|---|---|---|---|---|
16.07.2025 |
56,53 56,40 |
56,69 55,51 |
55,51 | 56,40 | -1,24% | |
15.07.2025 |
57,31 57,11 |
57,54 56,78 |
56,78 | 57,11 | -0,20% | |
14.07.2025 |
58,56 57,22 |
59,57 57,20 |
57,20 | 57,22 | -2,61% | |
11.07.2025 |
57,39 58,75 |
58,78 56,93 |
56,93 | 58,75 | 2,86% | |
10.07.2025 |
58,38 57,12 |
58,58 56,78 |
56,78 | 57,12 | -2,19% | |
09.07.2025 |
58,31 58,40 |
58,91 57,91 |
57,91 | 58,40 | 0,18% | |
08.07.2025 |
57,62 58,30 |
58,79 57,46 |
57,46 | 58,30 | 0,56% | |
07.07.2025 |
56,64 57,97 |
58,24 56,44 |
56,44 | 57,97 | 2,56% | |
04.07.2025 |
56,83 56,52 |
57,01 56,14 |
56,14 | 56,52 | -0,90% | |
03.07.2025 |
56,91 57,04 |
57,32 56,50 |
56,50 | 57,04 | -0,26% | |
02.07.2025 |
55,86 57,18 |
57,46 55,50 |
55,50 | 57,18 | 2,78% | |
01.07.2025 |
55,04 55,63 |
55,85 54,79 |
54,79 | 55,63 | 0,32% | |
30.06.2025 |
55,81 55,46 |
56,15 55,15 |
55,15 | 55,46 | -0,32% | |
27.06.2025 |
56,20 55,63 |
56,46 55,43 |
55,43 | 55,63 | -0,60% | |
26.06.2025 |
55,66 55,97 |
56,79 55,29 |
55,29 | 55,97 | -0,48% | |
25.06.2025 |
56,51 56,24 |
56,91 55,66 |
55,66 | 56,24 | 0,52% | |
24.06.2025 |
56,45 55,95 |
57,67 55,17 |
55,17 | 55,95 | -5,66% | |
23.06.2025 |
65,56 59,31 |
65,57 59,27 |
59,27 | 59,31 | -7,65% | |
20.06.2025 |
63,66 64,22 |
64,49 62,97 |
62,97 | 64,22 | -2,51% | |
19.06.2025 |
64,30 65,88 |
65,94 64,02 |
64,02 | 65,88 | 3,59% | |
18.06.2025 |
63,64 63,59 |
64,51 62,08 |
62,08 | 63,59 | 0,41% | |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
72,44 72,25 |
72,77 67,05 |
67,05 | 72,25 | 0,91% |
Februar |
71,95 74,50 |
75,58 70,83 |
70,83 | 74,50 | 3,12% |
März |
74,50 73,56 |
76,47 69,66 |
69,66 | 73,56 | -1,27% |
April |
73,62 71,88 |
75,26 71,74 |
71,74 | 71,88 | -2,28% |
Mai |
71,83 75,47 |
76,84 70,59 |
70,59 | 75,47 | 4,99% |
Juni |
75,68 77,25 |
79,03 74,59 |
74,59 | 77,25 | 2,36% |
Juli |
76,99 73,19 |
77,36 72,56 |
72,56 | 73,19 | -5,26% |
August |
72,99 72,63 |
73,70 69,39 |
69,39 | 72,63 | -0,77% |
September |
72,81 72,69 |
75,52 69,41 |
69,41 | 72,69 | 0,08% |
Oktober |
72,72 64,50 |
73,66 62,02 |
62,02 | 64,50 | -11,26% |
November |
64,12 52,84 |
64,71 52,84 |
52,84 | 52,84 | -18,08% |
Dezember |
51,86 44,38 |
55,91 42,98 |
42,98 | 44,38 | -16,01% |
13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
69,79 57,11 |
77,71 49,72 |
49,72 | 57,11 | -15,79% |
2024 |
66,47 67,82 |
82,26 59,19 |
59,19 | 67,82 | 3,86% |
2023 |
75,28 65,30 |
89,76 60,06 |
60,06 | 65,30 | -10,66% |
2022 |
66,77 73,09 |
118,89 65,49 |
65,49 | 73,09 | 8,16% |
2021 |
40,23 67,58 |
73,66 38,40 |
38,40 | 67,58 | 71,92% |
2020 |
54,67 39,31 |
57,45 9,24 |
9,24 | 39,31 | -29,14% |
2019 |
39,45 55,47 |
59,58 39,03 |
39,03 | 55,47 | 41,44% |
2018 |
50,28 39,22 |
66,46 38,95 |
38,95 | 39,22 | -21,64% |
2017 |
52,00 50,05 |
53,16 37,81 |
37,81 | 50,05 | -1,78% |
2016 |
34,40 50,96 |
52,20 23,16 |
23,16 | 50,96 | 49,58% |
2015 |
45,01 34,07 |
56,43 31,73 |
31,73 | 34,07 | -23,23% |
2014 |
72,44 44,38 |
79,03 42,98 |
42,98 | 44,38 | -38,02% |
2013 |
69,81 71,60 |
83,93 65,78 |
65,78 | 71,60 | 2,57% |