Deutsche Märkte geschlossen

Crude Oil Jan 27 (CLF27.NYM)

NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
54,00-13,46 (-19,95%)
Ab 08:12AM EST. Markt geöffnet.
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202466,1266,1266,1266,1266,12-
29. Feb. 202465,9965,9965,9965,9965,99-
28. Feb. 202466,1666,1666,1666,1666,16-
27. Feb. 202466,3266,3266,3266,3266,32-
26. Feb. 202466,0266,0266,0266,0266,02-
23. Feb. 202465,7865,7865,7865,7865,78-
22. Feb. 202466,2866,2866,2866,2866,28-
21. Feb. 202466,0766,0766,0766,0766,07-
20. Feb. 202465,8865,8865,8865,8865,88-
19. Feb. 2024------
16. Feb. 202466,7466,7466,7466,7466,74-
15. Feb. 202466,5366,5366,5366,5366,53-
14. Feb. 202466,2466,2466,2466,2466,24-
13. Feb. 202466,8366,8366,8366,8366,83-
12. Feb. 202466,5666,5666,5666,5666,56-
09. Feb. 202466,3866,3866,3866,3866,38-
08. Feb. 202465,9565,9565,9565,9565,95-
07. Feb. 202465,0965,0965,0965,0965,09-
06. Feb. 202464,7864,7864,7864,7864,78-
05. Feb. 202464,8464,8464,8464,8464,84-
02. Feb. 202464,3564,3564,3564,3564,35-
01. Feb. 202464,9864,9864,9864,9864,98-
31. Jan. 202466,2366,2366,2366,2366,23-
30. Jan. 202467,1167,1167,1167,1167,11-
29. Jan. 202466,5166,5166,5166,5166,51-
26. Jan. 202467,1467,1467,1467,1467,14-
25. Jan. 202466,6566,6566,6566,6566,65-
24. Jan. 202465,9265,9265,9265,9265,92-
23. Jan. 202465,6365,6365,6365,6365,63-
22. Jan. 202465,7565,7565,7565,7565,75-
19. Jan. 202464,7564,7564,7564,7564,75-
18. Jan. 202465,2665,2665,2665,2665,26-
17. Jan. 202464,7764,7764,7764,7764,771.000
16. Jan. 202464,9064,9064,9064,9064,90-
12. Jan. 202465,3265,3265,3265,3265,32-
11. Jan. 202464,5464,5464,5464,5464,5425
10. Jan. 202464,1764,1764,1764,1764,17-
09. Jan. 202464,2864,2864,2864,2864,28-
08. Jan. 202463,9963,9963,9963,9963,99-
05. Jan. 202465,0465,0465,0465,0465,04-
04. Jan. 202464,6164,6164,6164,6164,61-
03. Jan. 202464,9864,9864,9864,9864,98-
02. Jan. 202463,9563,9563,9563,9563,95-
29. Dez. 202364,1264,1264,1264,1264,12-
28. Dez. 202364,3464,3464,3464,3464,34-
27. Dez. 202365,4465,4465,4465,4465,44-
26. Dez. 202365,6565,6565,6565,6565,65100
22. Dez. 202365,2165,2165,2165,2165,21-
21. Dez. 202365,9165,9165,9165,9165,91-
20. Dez. 202366,5566,5566,5566,5566,55-
19. Dez. 202366,7266,7266,7266,7266,72-
18. Dez. 202366,3166,3166,3166,3166,31-
15. Dez. 202366,0666,0666,0666,0666,06-
14. Dez. 202366,1466,1466,1466,1466,14-
13. Dez. 202365,0565,0565,0565,0565,05-
12. Dez. 202364,3464,3464,3464,3464,34-
11. Dez. 202365,5465,5465,5465,5465,54-
08. Dez. 202365,2265,2265,2265,2265,22-
07. Dez. 202364,4664,4664,4664,4664,46-
06. Dez. 202364,4664,4664,4664,4664,46-
05. Dez. 202365,3265,3265,3265,3265,32-
04. Dez. 202365,7165,7165,7165,7165,712
01. Dez. 202365,3965,3965,3965,3965,39-
30. Nov. 202366,0766,0766,0766,0766,07-
29. Nov. 202367,0967,0967,0967,0967,09-
28. Nov. 202366,4166,4166,4166,4166,41-
27. Nov. 202365,8565,8565,8565,8565,85-
24. Nov. 202366,1566,1566,1566,1566,15-
23. Nov. 2023------
22. Nov. 202366,8466,8466,8466,8466,84-
21. Nov. 202367,3367,3367,3367,3367,33-
20. Nov. 202367,5267,5267,5267,5267,5260
17. Nov. 202366,8566,8566,8566,8566,85-
16. Nov. 202365,1365,1365,1365,1365,13-
15. Nov. 202366,8966,8966,8966,8966,89-
14. Nov. 202367,1867,1867,1867,1867,18-
13. Nov. 202367,7267,7267,7267,7267,72-
10. Nov. 202367,2567,2567,2567,2567,25-
09. Nov. 202366,4366,4366,4366,4366,43-
08. Nov. 202365,9665,9665,9665,9665,96-
07. Nov. 202366,9466,9466,9466,9466,94-
06. Nov. 202369,0569,0569,0569,0569,05-
02. Nov. 202368,3768,3768,3768,3768,37-
01. Nov. 202369,0869,0869,0869,0869,08-
31. Okt. 202368,4368,4368,4368,4368,43-
30. Okt. 202368,7468,7468,7468,7468,74-
29. Okt. 202369,0069,0069,0069,0069,00-
26. Okt. 202369,8369,8369,8369,8369,83-
25. Okt. 202369,1369,1369,1369,1369,13-
24. Okt. 202369,6369,6369,6369,6369,63-
23. Okt. 202368,8468,8468,8468,8468,84-
22. Okt. 202369,1669,1669,1669,1669,16-
19. Okt. 202369,5469,5469,5469,5469,54-
18. Okt. 202369,9569,9569,9569,9569,95-
17. Okt. 202370,3970,3970,3970,3970,3910
16. Okt. 202369,9769,9769,9769,9769,97-
15. Okt. 202369,8269,8269,8269,8269,82-
12. Okt. 202369,4569,4569,4569,4569,45-
11. Okt. 202368,2668,2668,2668,2668,26-
10. Okt. 202368,1768,1768,1768,1768,17-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...