Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.572,80 -373,94 (-1,70%)
NYSE ARCA OIL and GAS INDEX (^XOI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Zeitraum:
04. Feb. 2022 - 04. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | 1.766,67 | 1.803,76 | 1.757,95 | 1.760,35 | 1.760,35 | - |
| 02. Feb. 2023 | 1.814,92 | 1.814,92 | 1.749,91 | 1.766,67 | 1.766,67 | - |
| 01. Feb. 2023 | 1.860,99 | 1.860,99 | 1.789,60 | 1.814,92 | 1.814,92 | - |
| 31. Jan. 2023 | 1.859,34 | 1.869,64 | 1.836,65 | 1.860,99 | 1.860,99 | - |
| 30. Jan. 2023 | 1.906,46 | 1.906,46 | 1.857,50 | 1.859,34 | 1.859,34 | - |
| 27. Jan. 2023 | 1.941,31 | 1.948,40 | 1.905,23 | 1.906,46 | 1.906,46 | - |
| 26. Jan. 2023 | 1.882,54 | 1.941,80 | 1.882,54 | 1.941,31 | 1.941,31 | - |
| 25. Jan. 2023 | 1.879,23 | 1.882,54 | 1.847,75 | 1.882,54 | 1.882,54 | - |
| 24. Jan. 2023 | 1.882,95 | 1.883,12 | 1.849,04 | 1.879,23 | 1.879,23 | - |
| 23. Jan. 2023 | 1.877,80 | 1.902,74 | 1.877,80 | 1.882,95 | 1.882,95 | - |
| 20. Jan. 2023 | 1.852,08 | 1.879,16 | 1.840,78 | 1.877,80 | 1.877,80 | - |
| 19. Jan. 2023 | 1.824,21 | 1.858,12 | 1.811,35 | 1.852,08 | 1.852,08 | - |
| 18. Jan. 2023 | 1.843,69 | 1.887,78 | 1.823,10 | 1.824,21 | 1.824,21 | - |
| 17. Jan. 2023 | 1.840,64 | 1.862,76 | 1.835,26 | 1.843,69 | 1.843,69 | - |
| 13. Jan. 2023 | 1.836,05 | 1.845,19 | 1.819,79 | 1.840,64 | 1.840,64 | - |
| 12. Jan. 2023 | 1.798,22 | 1.850,53 | 1.798,22 | 1.836,05 | 1.836,05 | - |
| 11. Jan. 2023 | 1.790,76 | 1.813,06 | 1.780,81 | 1.798,22 | 1.798,22 | - |
| 10. Jan. 2023 | 1.781,36 | 1.795,68 | 1.765,47 | 1.790,76 | 1.790,76 | - |
| 09. Jan. 2023 | 1.780,28 | 1.817,91 | 1.775,65 | 1.781,36 | 1.781,36 | - |
| 06. Jan. 2023 | 1.747,15 | 1.798,97 | 1.747,15 | 1.780,28 | 1.780,28 | - |
| 05. Jan. 2023 | 1.709,51 | 1.751,74 | 1.708,35 | 1.747,15 | 1.747,15 | - |
| 04. Jan. 2023 | 1.713,07 | 1.721,48 | 1.681,76 | 1.709,51 | 1.709,51 | - |
| 03. Jan. 2023 | 1.787,25 | 1.787,25 | 1.697,82 | 1.713,07 | 1.713,07 | - |
| 30. Dez. 2022 | 1.777,77 | 1.789,61 | 1.771,10 | 1.787,25 | 1.787,25 | - |
| 29. Dez. 2022 | 1.759,32 | 1.784,84 | 1.753,03 | 1.777,77 | 1.777,77 | - |
| 28. Dez. 2022 | 1.801,74 | 1.801,74 | 1.753,71 | 1.759,32 | 1.759,32 | - |
| 27. Dez. 2022 | 1.784,09 | 1.806,66 | 1.784,09 | 1.801,74 | 1.801,74 | - |
| 23. Dez. 2022 | 1.726,03 | 1.784,13 | 1.726,03 | 1.784,09 | 1.784,09 | - |
| 22. Dez. 2022 | 1.770,87 | 1.773,07 | 1.693,01 | 1.726,03 | 1.726,03 | - |
| 21. Dez. 2022 | 1.735,76 | 1.777,55 | 1.735,76 | 1.770,87 | 1.770,87 | - |
| 20. Dez. 2022 | 1.711,31 | 1.747,18 | 1.710,86 | 1.735,76 | 1.735,76 | - |
| 19. Dez. 2022 | 1.706,45 | 1.733,93 | 1.698,36 | 1.711,31 | 1.711,31 | - |
| 16. Dez. 2022 | 1.731,18 | 1.731,18 | 1.682,91 | 1.706,45 | 1.706,45 | - |
| 15. Dez. 2022 | 1.739,14 | 1.739,14 | 1.701,65 | 1.731,18 | 1.731,18 | - |
| 14. Dez. 2022 | 1.750,45 | 1.771,05 | 1.725,92 | 1.739,14 | 1.739,14 | - |
| 13. Dez. 2022 | 1.723,25 | 1.769,97 | 1.723,25 | 1.750,45 | 1.750,45 | - |
| 12. Dez. 2022 | 1.678,46 | 1.725,74 | 1.678,46 | 1.723,25 | 1.723,25 | - |
| 09. Dez. 2022 | 1.716,01 | 1.728,26 | 1.677,96 | 1.678,46 | 1.678,46 | - |
| 08. Dez. 2022 | 1.732,66 | 1.774,05 | 1.708,34 | 1.716,01 | 1.716,01 | - |
| 07. Dez. 2022 | 1.739,71 | 1.763,52 | 1.720,63 | 1.732,66 | 1.732,66 | - |
| 06. Dez. 2022 | 1.786,70 | 1.800,19 | 1.728,01 | 1.739,71 | 1.739,71 | - |
| 05. Dez. 2022 | 1.842,55 | 1.872,67 | 1.775,24 | 1.786,70 | 1.786,70 | - |
| 02. Dez. 2022 | 1.858,49 | 1.869,49 | 1.831,86 | 1.842,55 | 1.842,55 | - |
| 01. Dez. 2022 | 1.875,78 | 1.895,25 | 1.857,86 | 1.858,49 | 1.858,49 | - |
| 30. Nov. 2022 | 1.867,73 | 1.898,55 | 1.848,74 | 1.875,78 | 1.875,78 | - |
| 29. Nov. 2022 | 1.840,30 | 1.883,24 | 1.840,30 | 1.867,73 | 1.867,73 | - |
| 28. Nov. 2022 | 1.890,98 | 1.890,98 | 1.834,19 | 1.840,30 | 1.840,30 | - |
| 25. Nov. 2022 | 1.893,49 | 1.911,62 | 1.888,78 | 1.890,98 | 1.890,98 | - |
| 23. Nov. 2022 | 1.915,25 | 1.915,25 | 1.873,71 | 1.893,49 | 1.893,49 | - |
| 22. Nov. 2022 | 1.854,72 | 1.918,86 | 1.854,72 | 1.915,25 | 1.915,25 | - |
| 21. Nov. 2022 | 1.883,48 | 1.883,48 | 1.797,39 | 1.854,72 | 1.854,72 | - |
| 18. Nov. 2022 | 1.906,93 | 1.906,93 | 1.846,38 | 1.883,48 | 1.883,48 | - |
| 17. Nov. 2022 | 1.871,47 | 1.907,94 | 1.861,35 | 1.906,93 | 1.906,93 | - |
| 16. Nov. 2022 | 1.938,98 | 1.938,98 | 1.889,02 | 1.895,91 | 1.895,91 | - |
| 15. Nov. 2022 | 1.924,94 | 1.942,11 | 1.914,53 | 1.938,98 | 1.938,98 | - |
| 14. Nov. 2022 | 1.913,30 | 1.945,14 | 1.911,16 | 1.911,66 | 1.911,66 | - |
| 11. Nov. 2022 | 1.865,63 | 1.926,38 | 1.865,63 | 1.919,56 | 1.919,56 | - |
| 10. Nov. 2022 | 1.826,32 | 1.866,82 | 1.826,32 | 1.865,63 | 1.865,63 | - |
| 09. Nov. 2022 | 1.910,34 | 1.910,34 | 1.821,65 | 1.826,32 | 1.826,32 | - |
| 08. Nov. 2022 | 1.914,26 | 1.919,02 | 1.889,52 | 1.910,34 | 1.910,34 | - |
| 07. Nov. 2022 | 1.886,65 | 1.922,53 | 1.886,65 | 1.914,26 | 1.914,26 | - |
| 04. Nov. 2022 | 1.864,15 | 1.925,91 | 1.863,18 | 1.886,65 | 1.886,65 | - |
| 03. Nov. 2022 | 1.827,58 | 1.876,30 | 1.815,39 | 1.864,15 | 1.864,15 | - |
| 02. Nov. 2022 | 1.867,16 | 1.870,75 | 1.823,35 | 1.827,58 | 1.827,58 | - |
| 01. Nov. 2022 | 1.838,38 | 1.875,30 | 1.838,38 | 1.867,16 | 1.867,16 | - |
| 31. Okt. 2022 | 1.831,08 | 1.864,29 | 1.810,14 | 1.838,38 | 1.838,38 | - |
| 28. Okt. 2022 | 1.826,91 | 1.856,08 | 1.801,37 | 1.831,08 | 1.831,08 | - |
| 27. Okt. 2022 | 1.820,09 | 1.861,46 | 1.820,09 | 1.826,91 | 1.826,91 | - |
| 26. Okt. 2022 | 1.790,82 | 1.832,63 | 1.790,82 | 1.820,09 | 1.820,09 | - |
| 25. Okt. 2022 | 1.795,48 | 1.802,77 | 1.778,04 | 1.790,82 | 1.790,82 | - |
| 24. Okt. 2022 | 1.793,31 | 1.811,45 | 1.781,69 | 1.795,48 | 1.795,48 | - |
| 21. Okt. 2022 | 1.748,17 | 1.795,43 | 1.748,17 | 1.793,31 | 1.793,31 | - |
| 20. Okt. 2022 | 1.738,71 | 1.777,95 | 1.738,71 | 1.748,17 | 1.748,17 | - |
| 19. Okt. 2022 | 1.694,88 | 1.746,36 | 1.694,88 | 1.738,71 | 1.738,71 | - |
| 18. Okt. 2022 | 1.680,83 | 1.709,09 | 1.662,92 | 1.694,88 | 1.694,88 | - |
| 17. Okt. 2022 | 1.658,67 | 1.715,74 | 1.658,67 | 1.680,83 | 1.680,83 | - |
| 14. Okt. 2022 | 1.723,45 | 1.729,81 | 1.657,22 | 1.658,67 | 1.658,67 | - |
| 13. Okt. 2022 | 1.659,73 | 1.735,91 | 1.640,63 | 1.723,45 | 1.723,45 | - |
| 12. Okt. 2022 | 1.641,93 | 1.670,86 | 1.618,93 | 1.659,73 | 1.659,73 | - |
| 11. Okt. 2022 | 1.661,28 | 1.672,20 | 1.621,84 | 1.641,93 | 1.641,93 | - |
| 10. Okt. 2022 | 1.694,90 | 1.714,36 | 1.655,01 | 1.661,28 | 1.661,28 | - |
| 07. Okt. 2022 | 1.707,17 | 1.729,25 | 1.682,89 | 1.694,90 | 1.694,90 | - |
| 06. Okt. 2022 | 1.685,87 | 1.711,93 | 1.668,78 | 1.707,17 | 1.707,17 | - |
| 05. Okt. 2022 | 1.666,11 | 1.698,91 | 1.642,67 | 1.685,87 | 1.685,87 | - |
| 04. Okt. 2022 | 1.593,39 | 1.666,27 | 1.593,39 | 1.666,11 | 1.666,11 | - |
| 03. Okt. 2022 | 1.503,95 | 1.602,45 | 1.503,95 | 1.593,39 | 1.593,39 | - |
| 30. Sept. 2022 | 1.511,56 | 1.523,43 | 1.485,14 | 1.503,95 | 1.503,95 | - |
| 29. Sept. 2022 | 1.511,29 | 1.514,82 | 1.472,44 | 1.511,56 | 1.511,56 | - |
| 28. Sept. 2022 | 1.437,18 | 1.516,79 | 1.437,18 | 1.511,29 | 1.511,29 | - |
| 27. Sept. 2022 | 1.415,61 | 1.461,61 | 1.415,61 | 1.437,18 | 1.437,18 | - |
| 26. Sept. 2022 | 1.453,59 | 1.463,91 | 1.415,38 | 1.415,61 | 1.415,61 | - |
| 23. Sept. 2022 | 1.567,29 | 1.567,29 | 1.441,27 | 1.453,59 | 1.453,59 | - |
| 22. Sept. 2022 | 1.572,00 | 1.606,53 | 1.566,60 | 1.567,29 | 1.567,29 | - |
| 21. Sept. 2022 | 1.597,36 | 1.629,06 | 1.571,74 | 1.572,00 | 1.572,00 | - |
| 20. Sept. 2022 | 1.599,44 | 1.605,93 | 1.575,43 | 1.597,36 | 1.597,36 | - |
| 19. Sept. 2022 | 1.601,78 | 1.601,78 | 1.555,25 | 1.599,44 | 1.599,44 | - |
| 16. Sept. 2022 | 1.624,67 | 1.624,67 | 1.574,53 | 1.601,78 | 1.601,78 | - |
| 15. Sept. 2022 | 1.672,82 | 1.672,82 | 1.617,89 | 1.624,67 | 1.624,67 | - |
| 14. Sept. 2022 | 1.633,64 | 1.687,51 | 1.633,64 | 1.672,82 | 1.672,82 | - |
| 13. Sept. 2022 | 1.672,48 | 1.675,45 | 1.627,76 | 1.633,64 | 1.633,64 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
