Deutsche Märkte geschlossen

Crude Oil Dec 20 (CL=F)

NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,77-0,40 (-1,11%)
Ab 4:53PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Okt. 202036,0736,6035,2135,7735,77366.952
29. Okt. 202037,3937,7634,9236,1736,17489.954
28. Okt. 202038,9739,0136,9737,3937,39489.954
27. Okt. 202038,5939,8338,5139,5739,57339.535
26. Okt. 202039,6939,7438,2838,5638,56360.184
25. Okt. 2020------
23. Okt. 202040,6140,9239,5739,8539,85268.931
22. Okt. 202040,0441,0239,7140,6440,64307.494
21. Okt. 202041,2241,5939,7840,0340,03366.899
20. Okt. 202040,6541,7040,2541,4641,46360.574
19. Okt. 202040,6941,2240,5440,8340,8375.335
18. Okt. 2020------
16. Okt. 202040,8841,0540,0840,8840,8896.488
15. Okt. 202041,1341,2939,2240,9640,96248.251
14. Okt. 202040,1941,1639,8241,0441,04328.295
13. Okt. 202039,5340,5339,3540,2040,20375.470
12. Okt. 202040,4040,4539,0439,4339,43322.035
11. Okt. 2020------
09. Okt. 202041,3141,4740,3840,6040,60331.703
08. Okt. 202039,9941,3339,7641,1941,19409.787
07. Okt. 202039,8340,3539,2839,9539,95433.065
06. Okt. 202039,3540,8639,1040,6740,67400.531
05. Okt. 202037,0039,7237,0039,2239,22378.579
04. Okt. 2020------
02. Okt. 202038,6038,6536,6337,0537,05391.428
01. Okt. 202039,9040,4737,6138,7238,72443.442
30. Sept. 202039,1640,3738,6840,2240,22340.294
29. Sept. 202040,5840,7038,4139,2939,29379.599
28. Sept. 202040,0740,8039,7840,6040,60226.425
27. Sept. 2020------
25. Sept. 202040,1540,6439,7140,2540,25229.025
24. Sept. 202039,6040,3739,1240,3140,31269.992
23. Sept. 202039,7640,7539,2639,9339,93318.754
22. Sept. 202039,6340,0239,0039,6039,60287.807
21. Sept. 202040,9841,2738,6639,3139,3166.195
20. Sept. 2020------
18. Sept. 202040,9741,4940,3041,1141,1185.906
17. Sept. 202040,1941,2239,4240,9740,97280.669
16. Sept. 202038,3540,3438,3540,1640,16367.612
15. Sept. 202037,2838,5737,0638,2838,28348.861
14. Sept. 202037,3237,6836,8237,2637,26347.563
13. Sept. 2020------
11. Sept. 202037,0137,8236,6737,3337,33363.787
10. Sept. 202037,8038,1836,9337,3037,30367.555
09. Sept. 202036,7938,4536,1638,0538,05455.356
08. Sept. 202039,4839,5936,1336,7636,76720.975
06. Sept. 2020------
04. Sept. 202041,2541,8739,3539,7739,77444.184
03. Sept. 202041,6341,7940,2241,3741,37417.634
02. Sept. 202043,0243,2141,2341,5141,51421.771
01. Sept. 202042,8343,4342,7242,7642,76285.146
31. Aug. 202042,9143,5742,5642,6142,61236.877
30. Aug. 202042,9143,0642,9043,0243,02125.675
28. Aug. 202042,9843,4242,6942,9742,97272.800
27. Aug. 202043,4543,5042,3643,0443,04262.243
26. Aug. 202043,3943,7843,0043,3943,39262.243
25. Aug. 202042,3643,5742,3143,3543,35330.800
24. Aug. 202042,4842,8942,2342,6242,62294.731
23. Aug. 202042,4842,7042,3142,4542,45672.663
21. Aug. 202042,7542,9641,4642,3442,34345.368
20. Aug. 202042,7442,7941,5042,5842,58377.070
19. Aug. 202042,6043,0342,3642,9342,9381.299
18. Aug. 202042,7942,9942,1142,8942,89111.628
17. Aug. 202042,2442,9741,8042,8942,89208.429
16. Aug. 202042,2442,4242,0942,2942,29334.509
14. Aug. 202042,3342,5741,6242,0142,01310.866
13. Aug. 202042,5742,8442,0942,2442,24329.507
12. Aug. 202041,6242,9041,5342,6742,67397.831
11. Aug. 202041,9842,9441,4841,6141,61432.843
10. Aug. 202041,5042,3341,1741,9441,94367.796
09. Aug. 202041,5041,7041,1741,5941,59422.450
07. Aug. 202041,9742,2241,0641,2241,22398.997
06. Aug. 202042,1942,6541,6141,9541,95359.610
05. Aug. 202041,5643,5241,4742,1942,19491.268
04. Aug. 202040,7842,0840,1441,7041,70451.575
03. Aug. 202040,3941,2439,5841,0141,01338.326
02. Aug. 202040,3940,4339,9840,1940,19363.167
31. Juli 202040,3440,5539,6640,2740,27318.788
30. Juli 202041,3241,3938,7239,9239,92487.325
29. Juli 202041,1341,5740,9341,2741,27295.855
28. Juli 202041,6541,9340,8541,0441,04276.804
27. Juli 202041,2641,8240,4841,6041,60377.714
26. Juli 202041,2641,3840,9141,1141,11467.510
24. Juli 202041,0641,6740,6641,2941,29353.159
23. Juli 202041,9542,3640,8341,0741,07389.412
22. Juli 202041,5442,0341,1441,9041,90333.647
21. Juli 202040,6542,4040,6441,9641,96389.117
20. Juli 202040,6440,9139,8340,8140,8160.179
19. Juli 202040,6440,6540,4640,6440,646.636
17. Juli 202040,7240,9040,0240,5940,5988.220
16. Juli 202040,9741,1840,5240,7540,75200.101
15. Juli 202040,5541,2640,0841,2041,20352.542
14. Juli 202039,6040,5739,0740,2940,29426.971
13. Juli 202040,3540,7239,4740,1040,10370.715
12. Juli 202040,3540,5339,9340,2140,21616.350
10. Juli 202039,5840,7738,5440,5540,55393.149
09. Juli 202040,8740,9939,2739,6239,62367.386
08. Juli 202040,4841,0840,3040,9040,90286.740
07. Juli 202040,6840,9539,9040,6240,62256.596
06. Juli 202040,3841,0839,8440,6340,63373.236
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...