Deutsche Märkte öffnen in 8 Stunden 11 Minuten

NYSE ARCA OIL and GAS INDEX (^XOI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.967,20+46,50 (+2,42%)
Börsenschluss: 04:02PM EDT
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 20231.920,701.974,711.920,701.967,201.967,20-
26. Sept. 20231.933,381.933,751.913,341.920,701.920,70-
25. Sept. 20231.909,491.935,851.908,181.933,381.933,38-
22. Sept. 20231.913,071.941,721.907,351.909,491.909,49-
21. Sept. 20231.932,061.958,931.910,341.913,071.913,07-
20. Sept. 20231.951,611.965,571.931,381.932,061.932,06-
19. Sept. 20231.974,011.991,881.942,531.951,611.951,61-
18. Sept. 20231.960,261.986,731.960,261.974,011.974,01-
15. Sept. 20231.987,971.987,971.958,481.960,261.960,26-
14. Sept. 20231.964,121.995,141.964,121.987,971.987,97-
13. Sept. 20231.974,321.982,551.951,511.964,121.964,12-
12. Sept. 20231.934,201.980,321.934,201.974,321.974,32-
11. Sept. 20231.958,251.980,391.928,101.934,201.934,20-
08. Sept. 20231.930,871.972,121.930,871.958,251.958,25-
07. Sept. 20231.931,811.942,521.925,641.930,871.930,87-
06. Sept. 20231.924,911.941,761.914,981.931,811.931,81-
05. Sept. 20231.916,591.944,881.916,591.924,911.924,91-
01. Sept. 20231.877,751.919,291.877,751.916,591.916,59-
31. Aug. 20231.876,951.881,351.862,011.877,751.877,75-
30. Aug. 20231.870,251.881,751.870,251.876,951.876,95-
29. Aug. 20231.861,151.870,701.849,901.870,251.870,25-
28. Aug. 20231.851,491.875,841.850,611.861,151.861,15-
25. Aug. 20231.832,161.860,101.826,211.851,491.851,49-
24. Aug. 20231.843,471.849,351.826,691.832,161.832,16-
23. Aug. 20231.850,861.850,861.813,301.843,471.843,47-
22. Aug. 20231.861,551.871,561.850,201.850,861.850,86-
21. Aug. 20231.869,961.888,651.849,741.861,551.861,55-
18. Aug. 20231.853,141.873,671.837,741.869,961.869,96-
17. Aug. 20231.834,791.877,211.834,791.853,141.853,14-
16. Aug. 20231.844,981.870,191.833,051.834,791.834,79-
15. Aug. 20231.886,051.886,051.841,491.844,981.844,98-
14. Aug. 20231.899,341.899,341.871,641.886,051.886,05-
11. Aug. 20231.873,251.901,721.870,941.899,341.899,34-
10. Aug. 20231.871,561.895,941.862,451.873,251.873,25-
09. Aug. 20231.846,871.890,451.846,871.871,561.871,56-
08. Aug. 20231.835,611.849,531.793,001.846,871.846,87-
07. Aug. 20231.830,681.847,321.829,861.835,611.835,61-
04. Aug. 20231.822,371.854,671.822,371.830,681.830,68-
03. Aug. 20231.806,221.837,841.795,231.822,371.822,37-
02. Aug. 20231.834,611.834,611.792,281.806,221.806,22-
01. Aug. 20231.837,801.837,801.812,481.834,611.834,61-
31. Juli 20231.808,541.841,071.808,541.837,801.837,80-
28. Juli 20231.793,021.809,301.781,461.808,541.808,54-
27. Juli 20231.806,141.825,731.788,351.793,021.793,02-
26. Juli 20231.808,871.814,211.788,731.806,141.806,14-
25. Juli 20231.797,941.820,001.785,021.808,871.808,87-
24. Juli 20231.766,081.814,021.766,081.797,941.797,94-
21. Juli 20231.747,451.766,891.745,901.766,081.766,08-
20. Juli 20231.723,971.750,191.723,971.747,451.747,45-
19. Juli 20231.710,611.735,531.710,611.723,971.723,97-
18. Juli 20231.682,021.725,031.680,051.710,611.710,61-
17. Juli 20231.686,401.693,541.678,971.682,021.682,02-
14. Juli 20231.734,581.734,581.683,451.686,401.686,40-
13. Juli 20231.732,151.751,781.719,691.734,581.734,58-
12. Juli 20231.715,781.742,191.715,781.732,151.732,15-
11. Juli 20231.679,101.718,071.679,101.715,781.715,78-
10. Juli 20231.671,491.687,381.667,151.679,101.679,10-
07. Juli 20231.630,031.686,171.624,871.671,491.671,49-
06. Juli 20231.673,421.673,421.618,301.630,031.630,03-
05. Juli 20231.687,431.690,161.665,981.673,421.673,42-
03. Juli 20231.679,301.699,391.679,301.687,431.687,43-
30. Juni 20231.666,281.688,291.664,501.679,301.679,30-
29. Juni 20231.649,591.666,481.648,241.666,281.666,28-
28. Juni 20231.636,821.651,831.620,411.649,591.649,59-
27. Juni 20231.638,741.645,541.626,041.636,821.636,82-
26. Juni 20231.611,111.647,421.611,111.638,741.638,74-
23. Juni 20231.622,851.622,851.597,051.611,111.611,11-
22. Juni 20231.646,181.646,181.611,351.622,851.622,85-
21. Juni 20231.630,081.658,171.624,171.646,181.646,18-
20. Juni 20231.666,401.666,401.619,671.630,081.630,08-
16. Juni 20231.666,851.676,211.660,331.666,401.666,40-
15. Juni 20231.648,171.679,591.648,171.666,851.666,85-
14. Juni 20231.666,641.690,951.635,571.648,171.648,17-
13. Juni 20231.658,571.700,561.658,571.666,641.666,64-
12. Juni 20231.679,821.679,821.647,721.658,571.658,57-
09. Juni 20231.683,261.692,111.669,891.679,821.679,82-
08. Juni 20231.689,921.695,221.658,871.683,261.683,26-
07. Juni 20231.641,881.690,461.641,881.689,921.689,92-
06. Juni 20231.631,121.642,461.606,741.641,881.641,88-
05. Juni 20231.643,231.668,861.627,061.631,121.631,12-
02. Juni 20231.595,151.649,471.595,151.643,231.643,23-
01. Juni 20231.576,681.615,181.574,641.595,151.595,15-
31. Mai 20231.610,331.610,331.571,481.576,681.576,68-
30. Mai 20231.632,291.632,291.595,241.610,331.610,33-
26. Mai 20231.630,421.645,351.622,041.632,291.632,29-
25. Mai 20231.666,891.666,891.614,991.630,421.630,42-
24. Mai 20231.659,791.677,441.651,771.666,891.666,89-
23. Mai 20231.649,661.680,941.649,661.659,791.659,79-
22. Mai 20231.647,441.664,251.643,141.649,661.649,66-
19. Mai 20231.636,851.661,971.636,851.647,441.647,44-
18. Mai 20231.633,951.638,511.609,451.636,851.636,85-
17. Mai 20231.599,091.641,891.599,091.633,951.633,95-
16. Mai 20231.642,761.642,761.598,211.599,091.599,09-
15. Mai 20231.628,011.649,981.624,421.642,761.642,76-
12. Mai 20231.627,031.646,811.617,481.628,011.628,01-
11. Mai 20231.646,401.646,401.612,121.627,031.627,03-
10. Mai 20231.657,011.666,131.634,841.646,401.646,40-
09. Mai 20231.656,251.671,251.638,861.657,011.657,01-
08. Mai 20231.654,941.690,311.654,941.656,251.656,25-
05. Mai 20231.602,741.667,131.602,741.654,941.654,94-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...