Deutsche Märkte geschlossen

NYSE ARCA OIL and GAS INDEX (^XOI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.890,98-2,51 (-0,13%)
Börsenschluss: 01:02PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
12. Sept. 20221.645,191.693,231.645,191.672,481.672,48-
09. Sept. 20221.607,311.653,031.607,311.645,191.645,19-
08. Sept. 20221.602,631.614,181.587,641.607,311.607,31-
07. Sept. 20221.626,071.626,071.576,641.602,631.602,63-
06. Sept. 20221.642,911.660,341.618,691.626,071.626,07-
02. Sept. 20221.606,271.660,881.606,271.642,911.642,91-
01. Sept. 20221.648,431.648,431.587,481.606,271.606,27-
31. Aug. 20221.666,991.677,611.617,811.648,431.648,43-
30. Aug. 20221.728,951.728,951.654,521.666,991.666,99-
29. Aug. 20221.702,641.752,361.697,861.728,951.728,95-
26. Aug. 20221.717,541.737,081.694,751.702,641.702,64-
25. Aug. 20221.702,541.724,881.702,541.717,541.717,54-
24. Aug. 20221.685,541.705,271.676,531.702,541.702,54-
23. Aug. 20221.629,931.700,011.629,931.685,541.685,54-
22. Aug. 20221.629,691.635,931.589,421.629,931.629,93-
19. Aug. 20221.627,941.635,691.614,081.629,691.629,69-
18. Aug. 20221.592,981.630,131.592,981.627,941.627,94-
17. Aug. 20221.574,771.605,951.563,471.592,981.592,98-
16. Aug. 20221.579,621.597,311.562,801.574,771.574,77-
15. Aug. 20221.616,891.616,891.534,411.579,621.579,62-
12. Aug. 20221.605,631.617,721.583,611.616,891.616,89-
11. Aug. 20221.556,371.617,711.556,371.605,631.605,63-
10. Aug. 20221.543,191.564,661.517,661.556,371.556,37-
09. Aug. 20221.514,231.561,161.514,231.543,191.543,19-
08. Aug. 20221.502,551.526,541.502,551.514,231.514,23-
05. Aug. 20221.470,671.514,091.452,901.502,551.502,55-
04. Aug. 20221.520,401.520,401.467,691.470,671.470,67-
03. Aug. 20221.566,241.581,301.511,411.520,401.520,40-
02. Aug. 20221.561,661.582,111.549,311.566,241.566,24-
01. Aug. 20221.592,411.592,411.540,081.561,661.561,66-
29. Juli 20221.535,461.596,031.535,461.592,411.592,41-
28. Juli 20221.533,641.558,611.512,661.535,461.535,46-
27. Juli 20221.494,391.540,981.489,201.533,641.533,64-
26. Juli 20221.510,481.534,841.483,381.494,391.494,39-
25. Juli 20221.452,111.510,851.452,111.510,481.510,48-
22. Juli 20221.468,601.483,991.443,691.452,111.452,11-
21. Juli 20221.498,691.498,691.426,131.468,601.468,60-
20. Juli 20221.482,271.504,911.462,131.498,691.498,69-
19. Juli 20221.435,501.485,041.434,691.482,271.482,27-
18. Juli 20221.401,891.458,881.401,891.435,501.435,50-
15. Juli 20221.369,281.402,881.369,281.401,891.401,89-
14. Juli 20221.404,301.404,301.328,781.369,281.369,28-
13. Juli 20221.405,401.431,451.392,111.404,301.404,30-
12. Juli 20221.441,181.441,181.381,831.405,401.405,40-
11. Juli 20221.455,691.455,691.420,181.441,181.441,18-
08. Juli 20221.458,261.480,771.434,161.455,691.455,69-
07. Juli 20221.405,011.469,361.405,011.458,261.458,26-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...