Deutsche Märkte schließen in 1 Stunde 29 Minute

(CJ=F)

NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.441,00-86,00 (-3,40%)
Ab 04:18AM EDT. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 20249.843,009.843,009.843,009.843,009.843,00-
26. März 20249.622,009.622,009.622,009.622,009.622,00-
25. März 20249.649,009.649,009.649,009.649,009.649,00-
22. März 20248.939,008.939,008.939,008.939,008.939,00-
21. März 20248.559,008.559,008.559,008.559,008.559,00-
20. März 20248.324,008.324,008.324,008.324,008.324,00-
19. März 20248.027,008.027,008.027,008.027,008.027,00-
18. März 20248.172,008.172,008.172,008.172,008.172,00-
15. März 20248.018,008.018,008.018,008.018,008.018,00-
14. März 20247.405,007.405,007.405,007.405,007.405,00-
13. März 20247.035,007.035,007.035,007.035,007.035,00-
12. März 20247.049,007.049,007.049,007.049,007.049,00-
11. März 20246.728,006.728,006.728,006.728,006.728,00-
08. März 20246.396,006.396,006.396,006.396,006.396,00-
07. März 20246.452,006.452,006.452,006.452,006.452,00-
06. März 20246.549,006.549,006.549,006.549,006.549,00-
05. März 20246.450,006.450,006.450,006.450,006.450,00-
04. März 20246.586,006.586,006.586,006.586,006.586,00-
01. März 20246.327,006.327,006.327,006.327,006.327,00-
29. Feb. 20246.049,006.049,006.049,006.049,006.049,00-
28. Feb. 20245.994,005.994,005.994,005.994,005.994,00-
27. Feb. 20246.455,006.455,006.455,006.455,006.455,00-
26. Feb. 20246.557,006.557,006.557,006.557,006.557,00-
23. Feb. 20246.256,006.256,006.256,006.256,006.256,00-
22. Feb. 20245.860,005.860,005.860,005.860,005.860,00-
21. Feb. 20245.861,005.861,005.861,005.861,005.861,00-
20. Feb. 20245.629,005.629,005.629,005.629,005.629,00-
16. Feb. 20245.341,005.341,005.341,005.341,005.341,00-
15. Feb. 20245.605,005.605,005.605,005.605,005.605,00-
14. Feb. 20245.949,005.949,005.949,005.949,005.949,00-
13. Feb. 20246.001,006.001,006.001,006.001,006.001,00-
12. Feb. 20245.860,005.860,005.860,005.860,005.860,00-
09. Feb. 20245.888,005.888,005.888,005.888,005.888,00-
08. Feb. 20245.805,005.805,005.805,005.805,005.805,00-
07. Feb. 20245.410,005.410,005.410,005.410,005.410,00-
06. Feb. 20245.220,005.220,005.220,005.220,005.220,00-
05. Feb. 20245.189,005.189,005.189,005.189,005.189,00-
02. Feb. 20245.009,005.009,005.009,005.009,005.009,00-
01. Feb. 20244.956,004.956,004.956,004.956,004.956,00-
31. Jan. 20244.822,004.822,004.822,004.822,004.822,00-
30. Jan. 20244.805,004.805,004.805,004.805,004.805,00-
29. Jan. 20244.732,004.732,004.732,004.732,004.732,00-
26. Jan. 20244.672,004.672,004.672,004.672,004.672,00-
25. Jan. 20244.625,004.625,004.625,004.625,004.625,00-
24. Jan. 20244.785,004.785,004.785,004.785,004.785,00-
23. Jan. 20244.634,004.634,004.634,004.634,004.634,00-
22. Jan. 20244.565,004.565,004.565,004.565,004.565,00-
19. Jan. 20244.583,004.583,004.583,004.583,004.583,00-
18. Jan. 20244.458,004.458,004.458,004.458,004.458,00-
17. Jan. 20244.448,004.448,004.448,004.448,004.448,00-
16. Jan. 20244.429,004.429,004.429,004.429,004.429,00-
12. Jan. 20244.323,004.323,004.323,004.323,004.323,00-
11. Jan. 20244.274,004.274,004.274,004.274,004.274,00-
10. Jan. 20244.206,004.206,004.206,004.206,004.206,00-
09. Jan. 20244.162,004.162,004.162,004.162,004.162,00-
08. Jan. 20244.094,004.094,004.094,004.094,004.094,00-
05. Jan. 20244.204,004.204,004.204,004.204,004.204,00-
04. Jan. 20244.260,004.260,004.260,004.260,004.260,00-
03. Jan. 20244.238,004.238,004.238,004.238,004.238,00-
02. Jan. 20244.275,004.275,004.275,004.275,004.275,00-
29. Dez. 20234.196,004.196,004.196,004.196,004.196,00-
28. Dez. 20234.256,004.256,004.256,004.256,004.256,00-
27. Dez. 20234.280,004.280,004.280,004.280,004.280,00-
26. Dez. 20234.283,004.283,004.283,004.283,004.283,00-
22. Dez. 20234.311,004.311,004.311,004.311,004.311,00-
21. Dez. 20234.288,004.288,004.288,004.288,004.288,00-
20. Dez. 20234.309,004.309,004.309,004.309,004.309,00-
19. Dez. 20234.289,004.289,004.289,004.289,004.289,00-
18. Dez. 20234.271,004.271,004.271,004.271,004.271,00-
15. Dez. 20234.244,004.244,004.244,004.244,004.244,00-
14. Dez. 20234.267,004.267,004.267,004.267,004.267,00-
13. Dez. 20234.255,004.255,004.255,004.255,004.255,00-
12. Dez. 20234.235,004.235,004.235,004.235,004.235,00-
11. Dez. 20234.211,004.211,004.211,004.211,004.211,00-
08. Dez. 20234.271,004.271,004.271,004.271,004.271,00-
07. Dez. 20234.200,004.200,004.200,004.200,004.200,00-
06. Dez. 20234.126,004.126,004.126,004.126,004.126,00-
05. Dez. 20234.106,004.106,004.106,004.106,004.106,00-
04. Dez. 20234.171,004.171,004.171,004.171,004.171,00-
01. Dez. 20234.201,004.201,004.201,004.201,004.201,00-
30. Nov. 20234.277,004.277,004.277,004.277,004.277,00-
29. Nov. 20234.273,004.273,004.273,004.273,004.273,00-
28. Nov. 20234.201,004.201,004.201,004.201,004.201,00-
27. Nov. 20234.130,004.130,004.130,004.130,004.130,00-
24. Nov. 20234.089,004.089,004.089,004.089,004.089,00-
23. Nov. 2023------
22. Nov. 20234.084,004.084,004.084,004.084,004.084,00-
21. Nov. 20234.118,004.118,004.118,004.118,004.118,00-
20. Nov. 20234.051,004.051,004.051,004.051,004.051,00-
17. Nov. 20234.108,004.108,004.108,004.108,004.108,00-
16. Nov. 20234.043,004.043,004.043,004.043,004.043,00-
15. Nov. 20233.939,003.939,003.939,003.939,003.939,00-
14. Nov. 20233.946,003.946,003.946,003.946,003.946,00-
13. Nov. 20234.051,004.051,004.051,004.051,004.051,00-
10. Nov. 20233.991,003.991,003.991,003.991,003.991,00-
09. Nov. 20233.949,003.949,003.949,003.949,003.949,00-
08. Nov. 20233.916,003.916,003.916,003.916,003.916,00-
07. Nov. 20233.883,003.883,003.883,003.883,003.883,00-
06. Nov. 20233.914,003.914,003.914,003.914,003.914,00-
03. Nov. 20233.898,003.898,003.898,003.898,003.898,00-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...