Deutsche Märkte schließen in 4 Stunden 35 Minuten
DAX
18.649,14 +151,20 (+0,82%) Euro Stoxx 50
5.020,43 +36,76 (+0,74%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,10 +5,30 (+0,23%) EUR/USD
1,0841 -0,0013 (-0,12%) Bitcoin EUR
63.604,45 +1.362,69 (+2,19%)
Heating Oil Jan 26 (HOF26.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:02AM EDT. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 2,3906 | 2,3906 | 2,3906 | 2,3906 | 2,3906 | 67 |
| 30. Mai 2024 | 2,4237 | 2,4237 | 2,3959 | 2,3959 | 2,3959 | 67 |
| 29. Mai 2024 | 2,4257 | 2,4257 | 2,4257 | 2,4257 | 2,4257 | 59 |
| 28. Mai 2024 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 95 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 39 |
| 23. Mai 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 21 |
| 22. Mai 2024 | 2,3998 | 2,3998 | 2,3998 | 2,3998 | 2,3998 | 20 |
| 21. Mai 2024 | 2,4192 | 2,4192 | 2,4192 | 2,4192 | 2,4192 | 16 |
| 20. Mai 2024 | 2,4317 | 2,4317 | 2,4317 | 2,4317 | 2,4317 | 2 |
| 17. Mai 2024 | 2,4208 | 2,4291 | 2,4208 | 2,4291 | 2,4291 | 33 |
| 16. Mai 2024 | 2,4003 | 2,4003 | 2,4003 | 2,4003 | 2,4003 | 11 |
| 15. Mai 2024 | 2,3922 | 2,3922 | 2,3919 | 2,3919 | 2,3919 | 27 |
| 14. Mai 2024 | 2,3812 | 2,3853 | 2,3812 | 2,3853 | 2,3853 | 40 |
| 13. Mai 2024 | 2,4009 | 2,4009 | 2,3972 | 2,3972 | 2,3972 | 71 |
| 10. Mai 2024 | 2,3848 | 2,3848 | 2,3848 | 2,3848 | 2,3848 | 64 |
| 09. Mai 2024 | 2,4035 | 2,4035 | 2,4035 | 2,4035 | 2,4035 | 31 |
| 08. Mai 2024 | 2,4071 | 2,4071 | 2,4071 | 2,4071 | 2,4071 | 21 |
| 07. Mai 2024 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | 42 |
| 06. Mai 2024 | 2,4100 | 2,4146 | 2,4100 | 2,4146 | 2,4146 | 45 |
| 03. Mai 2024 | 2,3966 | 2,3966 | 2,3966 | 2,3966 | 2,3966 | 4 |
| 02. Mai 2024 | 2,3901 | 2,3912 | 2,3901 | 2,3911 | 2,3911 | 6 |
| 01. Mai 2024 | 2,3809 | 2,3809 | 2,3806 | 2,3806 | 2,3806 | 27 |
| 30. Apr. 2024 | 2,4305 | 2,4305 | 2,4305 | 2,4305 | 2,4305 | 7 |
| 29. Apr. 2024 | 2,4365 | 2,4365 | 2,4365 | 2,4365 | 2,4365 | - |
| 26. Apr. 2024 | 2,4493 | 2,4493 | 2,4493 | 2,4493 | 2,4493 | 1 |
| 25. Apr. 2024 | 2,4220 | 2,4500 | 2,4220 | 2,4451 | 2,4451 | 15 |
| 24. Apr. 2024 | 2,4377 | 2,4377 | 2,4358 | 2,4358 | 2,4358 | 4 |
| 23. Apr. 2024 | 2,4431 | 2,4431 | 2,4431 | 2,4431 | 2,4431 | - |
| 22. Apr. 2024 | 2,4266 | 2,4266 | 2,4266 | 2,4266 | 2,4266 | - |
| 19. Apr. 2024 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | 1 |
| 18. Apr. 2024 | 2,4318 | 2,4318 | 2,4235 | 2,4235 | 2,4235 | 7 |
| 17. Apr. 2024 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | - |
| 16. Apr. 2024 | 2,4986 | 2,4986 | 2,4986 | 2,4986 | 2,4986 | 2 |
| 15. Apr. 2024 | 2,4971 | 2,4971 | 2,4971 | 2,4971 | 2,4971 | - |
| 12. Apr. 2024 | 2,5049 | 2,5049 | 2,5049 | 2,5049 | 2,5049 | 1 |
| 11. Apr. 2024 | 2,4849 | 2,4849 | 2,4849 | 2,4849 | 2,4849 | 11 |
| 10. Apr. 2024 | 2,5004 | 2,5004 | 2,5004 | 2,5004 | 2,5004 | 5 |
| 09. Apr. 2024 | 2,4789 | 2,4789 | 2,4789 | 2,4789 | 2,4789 | 6 |
| 08. Apr. 2024 | 2,4897 | 2,5006 | 2,4897 | 2,5006 | 2,5006 | 10 |
| 05. Apr. 2024 | 2,5045 | 2,5045 | 2,5045 | 2,5045 | 2,5045 | - |
| 04. Apr. 2024 | 2,5034 | 2,5034 | 2,5034 | 2,5034 | 2,5034 | 6 |
| 03. Apr. 2024 | 2,4965 | 2,4965 | 2,4965 | 2,4965 | 2,4965 | - |
| 02. Apr. 2024 | 2,4855 | 2,4855 | 2,4855 | 2,4855 | 2,4855 | 18 |
| 01. Apr. 2024 | 2,4545 | 2,4545 | 2,4545 | 2,4545 | 2,4545 | - |
| 28. März 2024 | 2,4483 | 2,4483 | 2,4483 | 2,4483 | 2,4483 | - |
| 27. März 2024 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | - |
| 26. März 2024 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | - |
| 25. März 2024 | 2,4241 | 2,4356 | 2,4241 | 2,4356 | 2,4356 | 2 |
| 22. März 2024 | 2,4108 | 2,4108 | 2,4108 | 2,4108 | 2,4108 | - |
| 21. März 2024 | 2,4260 | 2,4288 | 2,4260 | 2,4288 | 2,4288 | 4 |
| 20. März 2024 | 2,4371 | 2,4371 | 2,4371 | 2,4371 | 2,4371 | - |
| 19. März 2024 | 2,4584 | 2,4584 | 2,4584 | 2,4584 | 2,4584 | - |
| 18. März 2024 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | - |
| 15. März 2024 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 2 |
| 14. März 2024 | 2,4250 | 2,4356 | 2,4250 | 2,4356 | 2,4356 | 62 |
| 13. März 2024 | 2,4123 | 2,4123 | 2,4123 | 2,4123 | 2,4123 | 2 |
| 12. März 2024 | 2,3850 | 2,3850 | 2,3720 | 2,3720 | 2,3720 | 9 |
| 11. März 2024 | 2,3837 | 2,3837 | 2,3837 | 2,3837 | 2,3837 | - |
| 08. März 2024 | 2,3618 | 2,3618 | 2,3618 | 2,3618 | 2,3618 | - |
| 07. März 2024 | 2,3691 | 2,3799 | 2,3691 | 2,3799 | 2,3799 | 8 |
| 06. März 2024 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | 4 |
| 05. März 2024 | 2,3650 | 2,3650 | 2,3469 | 2,3469 | 2,3469 | 14 |
| 04. März 2024 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | 8 |
| 01. März 2024 | 2,3798 | 2,3798 | 2,3798 | 2,3798 | 2,3798 | 25 |
| 29. Feb. 2024 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | - |
| 28. Feb. 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
| 27. Feb. 2024 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 5 |
| 26. Feb. 2024 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | 4 |
| 23. Feb. 2024 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 4 |
| 22. Feb. 2024 | 2,3650 | 2,3668 | 2,3650 | 2,3668 | 2,3668 | 5 |
| 21. Feb. 2024 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 1 |
| 20. Feb. 2024 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | 1 |
| 16. Feb. 2024 | 2,3700 | 2,3850 | 2,3700 | 2,3850 | 2,3850 | 19 |
| 15. Feb. 2024 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 10 |
| 14. Feb. 2024 | 2,3700 | 2,3700 | 2,3571 | 2,3571 | 2,3571 | 17 |
| 13. Feb. 2024 | 2,3838 | 2,3838 | 2,3838 | 2,3838 | 2,3838 | 25 |
| 12. Feb. 2024 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | 11 |
| 09. Feb. 2024 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | 1 |
| 08. Feb. 2024 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 29 |
| 07. Feb. 2024 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 3 |
| 06. Feb. 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 20 |
| 05. Feb. 2024 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | - |
| 02. Feb. 2024 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | - |
| 01. Feb. 2024 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | - |
| 31. Jan. 2024 | 2,3703 | 2,3703 | 2,3703 | 2,3703 | 2,3703 | - |
| 30. Jan. 2024 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | - |
| 29. Jan. 2024 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | - |
| 26. Jan. 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
| 25. Jan. 2024 | 2,3835 | 2,3835 | 2,3750 | 2,3835 | 2,3835 | 7 |
| 24. Jan. 2024 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | - |
| 23. Jan. 2024 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | - |
| 22. Jan. 2024 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | - |
| 19. Jan. 2024 | 2,3272 | 2,3272 | 2,3272 | 2,3272 | 2,3272 | 1 |
| 18. Jan. 2024 | 2,3477 | 2,3477 | 2,3477 | 2,3477 | 2,3477 | - |
| 17. Jan. 2024 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | - |
| 16. Jan. 2024 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 1 |
| 12. Jan. 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | - |
| 11. Jan. 2024 | 2,3175 | 2,3175 | 2,3175 | 2,3175 | 2,3175 | - |
| 10. Jan. 2024 | 2,3273 | 2,3273 | 2,2933 | 2,2933 | 2,2933 | 6 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
