WKN: | COM072 |
ISIN: | XD0015948363 |
Anlageklasse: | Rohstoffe |
Sektor: | Energie |
Weiterer Rohöl-Typ: Brent-Rohölpreis
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung | |
---|---|---|---|---|---|---|
05.02.2025 |
69,75 68,33 |
69,75 68,11 |
68,11 | 68,33 | -2,63% | |
04.02.2025 |
69,71 70,18 |
70,94 68,39 |
68,39 | 70,18 | -1,08% | |
03.02.2025 |
72,15 70,94 |
72,76 70,19 |
70,19 | 70,94 | 0,86% | |
31.01.2025 |
70,63 70,34 |
70,68 69,26 |
69,26 | 70,34 | 0,42% | |
30.01.2025 |
69,97 70,04 |
70,96 69,24 |
69,24 | 70,04 | -0,14% | |
29.01.2025 |
70,97 70,14 |
71,23 69,59 |
69,59 | 70,14 | -1,11% | |
28.01.2025 |
70,72 70,93 |
71,29 70,02 |
70,02 | 70,93 | 2,21% | |
27.01.2025 |
70,53 69,40 |
71,33 68,77 |
68,77 | 69,40 | -2,59% | |
24.01.2025 |
71,32 71,24 |
71,79 70,75 |
70,75 | 71,24 | -0,18% | |
23.01.2025 |
72,25 71,37 |
73,03 71,34 |
71,34 | 71,37 | -1,18% | |
22.01.2025 |
72,38 72,22 |
73,20 72,09 |
72,09 | 72,22 | -1,68% | |
21.01.2025 |
74,04 73,45 |
74,17 72,49 |
72,49 | 73,45 | -0,99% | |
20.01.2025 |
74,81 74,18 |
75,23 73,51 |
73,51 | 74,18 | -1,35% | |
17.01.2025 |
76,13 75,20 |
76,25 74,92 |
74,92 | 75,20 | -0,85% | |
16.01.2025 |
76,95 75,84 |
76,96 74,91 |
74,91 | 75,84 | -1,30% | |
15.01.2025 |
74,75 76,84 |
77,05 73,96 |
73,96 | 76,84 | 2,71% | |
14.01.2025 |
75,11 74,81 |
75,65 74,41 |
74,41 | 74,81 | -3,04% | |
13.01.2025 |
76,56 77,16 |
77,71 75,87 |
75,87 | 77,16 | 3,73% | |
10.01.2025 |
72,24 74,38 |
75,50 72,21 |
72,21 | 74,38 | 3,24% | |
09.01.2025 |
71,34 72,05 |
72,08 70,84 |
70,84 | 72,05 | 1,00% | |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
54,67 46,76 |
57,45 46,16 |
46,16 | 46,76 | -15,71% |
Februar |
46,55 41,22 |
50,56 40,00 |
40,00 | 41,22 | -11,83% |
März |
41,33 18,58 |
43,59 17,63 |
17,63 | 18,58 | -54,93% |
April |
18,51 17,40 |
27,35 9,24 |
9,24 | 17,40 | -6,35% |
Mai |
16,72 31,50 |
31,94 16,41 |
16,41 | 31,50 | 81,03% |
Juni |
31,94 35,14 |
36,74 30,78 |
30,78 | 35,14 | 11,57% |
Juli |
35,45 34,17 |
37,12 33,07 |
33,07 | 34,17 | -2,76% |
August |
34,11 35,87 |
37,11 33,78 |
33,78 | 35,87 | 4,96% |
September |
35,88 34,15 |
36,41 30,67 |
30,67 | 34,15 | -4,78% |
Oktober |
34,32 30,51 |
35,43 29,84 |
29,84 | 30,51 | -10,67% |
November |
29,43 37,72 |
38,87 29,23 |
29,23 | 37,72 | 23,64% |
Dezember |
37,64 39,31 |
40,29 36,62 |
36,62 | 39,31 | 4,21% |
13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
69,79 68,33 |
77,71 68,11 |
68,11 | 68,33 | 0,76% |
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% |