Deutsche Märkte geschlossen

NYSE ARCA OIL and GAS INDEX (^XOI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.760,35-6,31 (-0,36%)
Börsenschluss: 04:03PM EST
Zeitraum:
04. Feb. 2022 - 04. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20231.766,671.803,761.757,951.760,351.760,35-
02. Feb. 20231.814,921.814,921.749,911.766,671.766,67-
01. Feb. 20231.860,991.860,991.789,601.814,921.814,92-
31. Jan. 20231.859,341.869,641.836,651.860,991.860,99-
30. Jan. 20231.906,461.906,461.857,501.859,341.859,34-
27. Jan. 20231.941,311.948,401.905,231.906,461.906,46-
26. Jan. 20231.882,541.941,801.882,541.941,311.941,31-
25. Jan. 20231.879,231.882,541.847,751.882,541.882,54-
24. Jan. 20231.882,951.883,121.849,041.879,231.879,23-
23. Jan. 20231.877,801.902,741.877,801.882,951.882,95-
20. Jan. 20231.852,081.879,161.840,781.877,801.877,80-
19. Jan. 20231.824,211.858,121.811,351.852,081.852,08-
18. Jan. 20231.843,691.887,781.823,101.824,211.824,21-
17. Jan. 20231.840,641.862,761.835,261.843,691.843,69-
13. Jan. 20231.836,051.845,191.819,791.840,641.840,64-
12. Jan. 20231.798,221.850,531.798,221.836,051.836,05-
11. Jan. 20231.790,761.813,061.780,811.798,221.798,22-
10. Jan. 20231.781,361.795,681.765,471.790,761.790,76-
09. Jan. 20231.780,281.817,911.775,651.781,361.781,36-
06. Jan. 20231.747,151.798,971.747,151.780,281.780,28-
05. Jan. 20231.709,511.751,741.708,351.747,151.747,15-
04. Jan. 20231.713,071.721,481.681,761.709,511.709,51-
03. Jan. 20231.787,251.787,251.697,821.713,071.713,07-
30. Dez. 20221.777,771.789,611.771,101.787,251.787,25-
29. Dez. 20221.759,321.784,841.753,031.777,771.777,77-
28. Dez. 20221.801,741.801,741.753,711.759,321.759,32-
27. Dez. 20221.784,091.806,661.784,091.801,741.801,74-
23. Dez. 20221.726,031.784,131.726,031.784,091.784,09-
22. Dez. 20221.770,871.773,071.693,011.726,031.726,03-
21. Dez. 20221.735,761.777,551.735,761.770,871.770,87-
20. Dez. 20221.711,311.747,181.710,861.735,761.735,76-
19. Dez. 20221.706,451.733,931.698,361.711,311.711,31-
16. Dez. 20221.731,181.731,181.682,911.706,451.706,45-
15. Dez. 20221.739,141.739,141.701,651.731,181.731,18-
14. Dez. 20221.750,451.771,051.725,921.739,141.739,14-
13. Dez. 20221.723,251.769,971.723,251.750,451.750,45-
12. Dez. 20221.678,461.725,741.678,461.723,251.723,25-
09. Dez. 20221.716,011.728,261.677,961.678,461.678,46-
08. Dez. 20221.732,661.774,051.708,341.716,011.716,01-
07. Dez. 20221.739,711.763,521.720,631.732,661.732,66-
06. Dez. 20221.786,701.800,191.728,011.739,711.739,71-
05. Dez. 20221.842,551.872,671.775,241.786,701.786,70-
02. Dez. 20221.858,491.869,491.831,861.842,551.842,55-
01. Dez. 20221.875,781.895,251.857,861.858,491.858,49-
30. Nov. 20221.867,731.898,551.848,741.875,781.875,78-
29. Nov. 20221.840,301.883,241.840,301.867,731.867,73-
28. Nov. 20221.890,981.890,981.834,191.840,301.840,30-
25. Nov. 20221.893,491.911,621.888,781.890,981.890,98-
23. Nov. 20221.915,251.915,251.873,711.893,491.893,49-
22. Nov. 20221.854,721.918,861.854,721.915,251.915,25-
21. Nov. 20221.883,481.883,481.797,391.854,721.854,72-
18. Nov. 20221.906,931.906,931.846,381.883,481.883,48-
17. Nov. 20221.871,471.907,941.861,351.906,931.906,93-
16. Nov. 20221.938,981.938,981.889,021.895,911.895,91-
15. Nov. 20221.924,941.942,111.914,531.938,981.938,98-
14. Nov. 20221.913,301.945,141.911,161.911,661.911,66-
11. Nov. 20221.865,631.926,381.865,631.919,561.919,56-
10. Nov. 20221.826,321.866,821.826,321.865,631.865,63-
09. Nov. 20221.910,341.910,341.821,651.826,321.826,32-
08. Nov. 20221.914,261.919,021.889,521.910,341.910,34-
07. Nov. 20221.886,651.922,531.886,651.914,261.914,26-
04. Nov. 20221.864,151.925,911.863,181.886,651.886,65-
03. Nov. 20221.827,581.876,301.815,391.864,151.864,15-
02. Nov. 20221.867,161.870,751.823,351.827,581.827,58-
01. Nov. 20221.838,381.875,301.838,381.867,161.867,16-
31. Okt. 20221.831,081.864,291.810,141.838,381.838,38-
28. Okt. 20221.826,911.856,081.801,371.831,081.831,08-
27. Okt. 20221.820,091.861,461.820,091.826,911.826,91-
26. Okt. 20221.790,821.832,631.790,821.820,091.820,09-
25. Okt. 20221.795,481.802,771.778,041.790,821.790,82-
24. Okt. 20221.793,311.811,451.781,691.795,481.795,48-
21. Okt. 20221.748,171.795,431.748,171.793,311.793,31-
20. Okt. 20221.738,711.777,951.738,711.748,171.748,17-
19. Okt. 20221.694,881.746,361.694,881.738,711.738,71-
18. Okt. 20221.680,831.709,091.662,921.694,881.694,88-
17. Okt. 20221.658,671.715,741.658,671.680,831.680,83-
14. Okt. 20221.723,451.729,811.657,221.658,671.658,67-
13. Okt. 20221.659,731.735,911.640,631.723,451.723,45-
12. Okt. 20221.641,931.670,861.618,931.659,731.659,73-
11. Okt. 20221.661,281.672,201.621,841.641,931.641,93-
10. Okt. 20221.694,901.714,361.655,011.661,281.661,28-
07. Okt. 20221.707,171.729,251.682,891.694,901.694,90-
06. Okt. 20221.685,871.711,931.668,781.707,171.707,17-
05. Okt. 20221.666,111.698,911.642,671.685,871.685,87-
04. Okt. 20221.593,391.666,271.593,391.666,111.666,11-
03. Okt. 20221.503,951.602,451.503,951.593,391.593,39-
30. Sept. 20221.511,561.523,431.485,141.503,951.503,95-
29. Sept. 20221.511,291.514,821.472,441.511,561.511,56-
28. Sept. 20221.437,181.516,791.437,181.511,291.511,29-
27. Sept. 20221.415,611.461,611.415,611.437,181.437,18-
26. Sept. 20221.453,591.463,911.415,381.415,611.415,61-
23. Sept. 20221.567,291.567,291.441,271.453,591.453,59-
22. Sept. 20221.572,001.606,531.566,601.567,291.567,29-
21. Sept. 20221.597,361.629,061.571,741.572,001.572,00-
20. Sept. 20221.599,441.605,931.575,431.597,361.597,36-
19. Sept. 20221.601,781.601,781.555,251.599,441.599,44-
16. Sept. 20221.624,671.624,671.574,531.601,781.601,78-
15. Sept. 20221.672,821.672,821.617,891.624,671.624,67-
14. Sept. 20221.633,641.687,511.633,641.672,821.672,82-
13. Sept. 20221.672,481.675,451.627,761.633,641.633,64-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...