Deutsche Märkte öffnen in 8 Stunden 11 Minuten
Nikkei 225
32.371,90 +56,85 (+0,18%) Dow Jones 30
33.550,27 -68,61 (-0,20%) Bitcoin EUR
25.049,89 +143,75 (+0,58%) CMC Crypto 200
562,03 -0,62 (-0,11%) Nasdaq Compositive
13.092,85 +29,24 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
NYSE ARCA OIL and GAS INDEX (^XOI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Sept. 2023 | 1.920,70 | 1.974,71 | 1.920,70 | 1.967,20 | 1.967,20 | - |
| 26. Sept. 2023 | 1.933,38 | 1.933,75 | 1.913,34 | 1.920,70 | 1.920,70 | - |
| 25. Sept. 2023 | 1.909,49 | 1.935,85 | 1.908,18 | 1.933,38 | 1.933,38 | - |
| 22. Sept. 2023 | 1.913,07 | 1.941,72 | 1.907,35 | 1.909,49 | 1.909,49 | - |
| 21. Sept. 2023 | 1.932,06 | 1.958,93 | 1.910,34 | 1.913,07 | 1.913,07 | - |
| 20. Sept. 2023 | 1.951,61 | 1.965,57 | 1.931,38 | 1.932,06 | 1.932,06 | - |
| 19. Sept. 2023 | 1.974,01 | 1.991,88 | 1.942,53 | 1.951,61 | 1.951,61 | - |
| 18. Sept. 2023 | 1.960,26 | 1.986,73 | 1.960,26 | 1.974,01 | 1.974,01 | - |
| 15. Sept. 2023 | 1.987,97 | 1.987,97 | 1.958,48 | 1.960,26 | 1.960,26 | - |
| 14. Sept. 2023 | 1.964,12 | 1.995,14 | 1.964,12 | 1.987,97 | 1.987,97 | - |
| 13. Sept. 2023 | 1.974,32 | 1.982,55 | 1.951,51 | 1.964,12 | 1.964,12 | - |
| 12. Sept. 2023 | 1.934,20 | 1.980,32 | 1.934,20 | 1.974,32 | 1.974,32 | - |
| 11. Sept. 2023 | 1.958,25 | 1.980,39 | 1.928,10 | 1.934,20 | 1.934,20 | - |
| 08. Sept. 2023 | 1.930,87 | 1.972,12 | 1.930,87 | 1.958,25 | 1.958,25 | - |
| 07. Sept. 2023 | 1.931,81 | 1.942,52 | 1.925,64 | 1.930,87 | 1.930,87 | - |
| 06. Sept. 2023 | 1.924,91 | 1.941,76 | 1.914,98 | 1.931,81 | 1.931,81 | - |
| 05. Sept. 2023 | 1.916,59 | 1.944,88 | 1.916,59 | 1.924,91 | 1.924,91 | - |
| 01. Sept. 2023 | 1.877,75 | 1.919,29 | 1.877,75 | 1.916,59 | 1.916,59 | - |
| 31. Aug. 2023 | 1.876,95 | 1.881,35 | 1.862,01 | 1.877,75 | 1.877,75 | - |
| 30. Aug. 2023 | 1.870,25 | 1.881,75 | 1.870,25 | 1.876,95 | 1.876,95 | - |
| 29. Aug. 2023 | 1.861,15 | 1.870,70 | 1.849,90 | 1.870,25 | 1.870,25 | - |
| 28. Aug. 2023 | 1.851,49 | 1.875,84 | 1.850,61 | 1.861,15 | 1.861,15 | - |
| 25. Aug. 2023 | 1.832,16 | 1.860,10 | 1.826,21 | 1.851,49 | 1.851,49 | - |
| 24. Aug. 2023 | 1.843,47 | 1.849,35 | 1.826,69 | 1.832,16 | 1.832,16 | - |
| 23. Aug. 2023 | 1.850,86 | 1.850,86 | 1.813,30 | 1.843,47 | 1.843,47 | - |
| 22. Aug. 2023 | 1.861,55 | 1.871,56 | 1.850,20 | 1.850,86 | 1.850,86 | - |
| 21. Aug. 2023 | 1.869,96 | 1.888,65 | 1.849,74 | 1.861,55 | 1.861,55 | - |
| 18. Aug. 2023 | 1.853,14 | 1.873,67 | 1.837,74 | 1.869,96 | 1.869,96 | - |
| 17. Aug. 2023 | 1.834,79 | 1.877,21 | 1.834,79 | 1.853,14 | 1.853,14 | - |
| 16. Aug. 2023 | 1.844,98 | 1.870,19 | 1.833,05 | 1.834,79 | 1.834,79 | - |
| 15. Aug. 2023 | 1.886,05 | 1.886,05 | 1.841,49 | 1.844,98 | 1.844,98 | - |
| 14. Aug. 2023 | 1.899,34 | 1.899,34 | 1.871,64 | 1.886,05 | 1.886,05 | - |
| 11. Aug. 2023 | 1.873,25 | 1.901,72 | 1.870,94 | 1.899,34 | 1.899,34 | - |
| 10. Aug. 2023 | 1.871,56 | 1.895,94 | 1.862,45 | 1.873,25 | 1.873,25 | - |
| 09. Aug. 2023 | 1.846,87 | 1.890,45 | 1.846,87 | 1.871,56 | 1.871,56 | - |
| 08. Aug. 2023 | 1.835,61 | 1.849,53 | 1.793,00 | 1.846,87 | 1.846,87 | - |
| 07. Aug. 2023 | 1.830,68 | 1.847,32 | 1.829,86 | 1.835,61 | 1.835,61 | - |
| 04. Aug. 2023 | 1.822,37 | 1.854,67 | 1.822,37 | 1.830,68 | 1.830,68 | - |
| 03. Aug. 2023 | 1.806,22 | 1.837,84 | 1.795,23 | 1.822,37 | 1.822,37 | - |
| 02. Aug. 2023 | 1.834,61 | 1.834,61 | 1.792,28 | 1.806,22 | 1.806,22 | - |
| 01. Aug. 2023 | 1.837,80 | 1.837,80 | 1.812,48 | 1.834,61 | 1.834,61 | - |
| 31. Juli 2023 | 1.808,54 | 1.841,07 | 1.808,54 | 1.837,80 | 1.837,80 | - |
| 28. Juli 2023 | 1.793,02 | 1.809,30 | 1.781,46 | 1.808,54 | 1.808,54 | - |
| 27. Juli 2023 | 1.806,14 | 1.825,73 | 1.788,35 | 1.793,02 | 1.793,02 | - |
| 26. Juli 2023 | 1.808,87 | 1.814,21 | 1.788,73 | 1.806,14 | 1.806,14 | - |
| 25. Juli 2023 | 1.797,94 | 1.820,00 | 1.785,02 | 1.808,87 | 1.808,87 | - |
| 24. Juli 2023 | 1.766,08 | 1.814,02 | 1.766,08 | 1.797,94 | 1.797,94 | - |
| 21. Juli 2023 | 1.747,45 | 1.766,89 | 1.745,90 | 1.766,08 | 1.766,08 | - |
| 20. Juli 2023 | 1.723,97 | 1.750,19 | 1.723,97 | 1.747,45 | 1.747,45 | - |
| 19. Juli 2023 | 1.710,61 | 1.735,53 | 1.710,61 | 1.723,97 | 1.723,97 | - |
| 18. Juli 2023 | 1.682,02 | 1.725,03 | 1.680,05 | 1.710,61 | 1.710,61 | - |
| 17. Juli 2023 | 1.686,40 | 1.693,54 | 1.678,97 | 1.682,02 | 1.682,02 | - |
| 14. Juli 2023 | 1.734,58 | 1.734,58 | 1.683,45 | 1.686,40 | 1.686,40 | - |
| 13. Juli 2023 | 1.732,15 | 1.751,78 | 1.719,69 | 1.734,58 | 1.734,58 | - |
| 12. Juli 2023 | 1.715,78 | 1.742,19 | 1.715,78 | 1.732,15 | 1.732,15 | - |
| 11. Juli 2023 | 1.679,10 | 1.718,07 | 1.679,10 | 1.715,78 | 1.715,78 | - |
| 10. Juli 2023 | 1.671,49 | 1.687,38 | 1.667,15 | 1.679,10 | 1.679,10 | - |
| 07. Juli 2023 | 1.630,03 | 1.686,17 | 1.624,87 | 1.671,49 | 1.671,49 | - |
| 06. Juli 2023 | 1.673,42 | 1.673,42 | 1.618,30 | 1.630,03 | 1.630,03 | - |
| 05. Juli 2023 | 1.687,43 | 1.690,16 | 1.665,98 | 1.673,42 | 1.673,42 | - |
| 03. Juli 2023 | 1.679,30 | 1.699,39 | 1.679,30 | 1.687,43 | 1.687,43 | - |
| 30. Juni 2023 | 1.666,28 | 1.688,29 | 1.664,50 | 1.679,30 | 1.679,30 | - |
| 29. Juni 2023 | 1.649,59 | 1.666,48 | 1.648,24 | 1.666,28 | 1.666,28 | - |
| 28. Juni 2023 | 1.636,82 | 1.651,83 | 1.620,41 | 1.649,59 | 1.649,59 | - |
| 27. Juni 2023 | 1.638,74 | 1.645,54 | 1.626,04 | 1.636,82 | 1.636,82 | - |
| 26. Juni 2023 | 1.611,11 | 1.647,42 | 1.611,11 | 1.638,74 | 1.638,74 | - |
| 23. Juni 2023 | 1.622,85 | 1.622,85 | 1.597,05 | 1.611,11 | 1.611,11 | - |
| 22. Juni 2023 | 1.646,18 | 1.646,18 | 1.611,35 | 1.622,85 | 1.622,85 | - |
| 21. Juni 2023 | 1.630,08 | 1.658,17 | 1.624,17 | 1.646,18 | 1.646,18 | - |
| 20. Juni 2023 | 1.666,40 | 1.666,40 | 1.619,67 | 1.630,08 | 1.630,08 | - |
| 16. Juni 2023 | 1.666,85 | 1.676,21 | 1.660,33 | 1.666,40 | 1.666,40 | - |
| 15. Juni 2023 | 1.648,17 | 1.679,59 | 1.648,17 | 1.666,85 | 1.666,85 | - |
| 14. Juni 2023 | 1.666,64 | 1.690,95 | 1.635,57 | 1.648,17 | 1.648,17 | - |
| 13. Juni 2023 | 1.658,57 | 1.700,56 | 1.658,57 | 1.666,64 | 1.666,64 | - |
| 12. Juni 2023 | 1.679,82 | 1.679,82 | 1.647,72 | 1.658,57 | 1.658,57 | - |
| 09. Juni 2023 | 1.683,26 | 1.692,11 | 1.669,89 | 1.679,82 | 1.679,82 | - |
| 08. Juni 2023 | 1.689,92 | 1.695,22 | 1.658,87 | 1.683,26 | 1.683,26 | - |
| 07. Juni 2023 | 1.641,88 | 1.690,46 | 1.641,88 | 1.689,92 | 1.689,92 | - |
| 06. Juni 2023 | 1.631,12 | 1.642,46 | 1.606,74 | 1.641,88 | 1.641,88 | - |
| 05. Juni 2023 | 1.643,23 | 1.668,86 | 1.627,06 | 1.631,12 | 1.631,12 | - |
| 02. Juni 2023 | 1.595,15 | 1.649,47 | 1.595,15 | 1.643,23 | 1.643,23 | - |
| 01. Juni 2023 | 1.576,68 | 1.615,18 | 1.574,64 | 1.595,15 | 1.595,15 | - |
| 31. Mai 2023 | 1.610,33 | 1.610,33 | 1.571,48 | 1.576,68 | 1.576,68 | - |
| 30. Mai 2023 | 1.632,29 | 1.632,29 | 1.595,24 | 1.610,33 | 1.610,33 | - |
| 26. Mai 2023 | 1.630,42 | 1.645,35 | 1.622,04 | 1.632,29 | 1.632,29 | - |
| 25. Mai 2023 | 1.666,89 | 1.666,89 | 1.614,99 | 1.630,42 | 1.630,42 | - |
| 24. Mai 2023 | 1.659,79 | 1.677,44 | 1.651,77 | 1.666,89 | 1.666,89 | - |
| 23. Mai 2023 | 1.649,66 | 1.680,94 | 1.649,66 | 1.659,79 | 1.659,79 | - |
| 22. Mai 2023 | 1.647,44 | 1.664,25 | 1.643,14 | 1.649,66 | 1.649,66 | - |
| 19. Mai 2023 | 1.636,85 | 1.661,97 | 1.636,85 | 1.647,44 | 1.647,44 | - |
| 18. Mai 2023 | 1.633,95 | 1.638,51 | 1.609,45 | 1.636,85 | 1.636,85 | - |
| 17. Mai 2023 | 1.599,09 | 1.641,89 | 1.599,09 | 1.633,95 | 1.633,95 | - |
| 16. Mai 2023 | 1.642,76 | 1.642,76 | 1.598,21 | 1.599,09 | 1.599,09 | - |
| 15. Mai 2023 | 1.628,01 | 1.649,98 | 1.624,42 | 1.642,76 | 1.642,76 | - |
| 12. Mai 2023 | 1.627,03 | 1.646,81 | 1.617,48 | 1.628,01 | 1.628,01 | - |
| 11. Mai 2023 | 1.646,40 | 1.646,40 | 1.612,12 | 1.627,03 | 1.627,03 | - |
| 10. Mai 2023 | 1.657,01 | 1.666,13 | 1.634,84 | 1.646,40 | 1.646,40 | - |
| 09. Mai 2023 | 1.656,25 | 1.671,25 | 1.638,86 | 1.657,01 | 1.657,01 | - |
| 08. Mai 2023 | 1.654,94 | 1.690,31 | 1.654,94 | 1.656,25 | 1.656,25 | - |
| 05. Mai 2023 | 1.602,74 | 1.667,13 | 1.602,74 | 1.654,94 | 1.654,94 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
