Deutsche Märkte geschlossen
DAX
18.610,27 +112,33 (+0,61%) Euro Stoxx 50
5.005,13 +21,46 (+0,43%) Dow Jones 30
38.426,91 -259,41 (-0,67%) Gold
2.363,20 +17,40 (+0,74%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.579,97 +1.068,19 (+1,71%)
Heating Oil Jan 27 (HOF27.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:40PM 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 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | - |
| 30. Mai 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
| 29. Mai 2024 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | - |
| 28. Mai 2024 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | - |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | - |
| 23. Mai 2024 | 2,3092 | 2,3092 | 2,3092 | 2,3092 | 2,3092 | - |
| 22. Mai 2024 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | - |
| 21. Mai 2024 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | - |
| 20. Mai 2024 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | 2,3485 | - |
| 17. Mai 2024 | 2,3459 | 2,3459 | 2,3459 | 2,3459 | 2,3459 | - |
| 16. Mai 2024 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | - |
| 15. Mai 2024 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | - |
| 14. Mai 2024 | 2,3046 | 2,3046 | 2,3046 | 2,3046 | 2,3046 | - |
| 13. Mai 2024 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | - |
| 10. Mai 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
| 09. Mai 2024 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | - |
| 08. Mai 2024 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | - |
| 07. Mai 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
| 06. Mai 2024 | 2,3328 | 2,3328 | 2,3328 | 2,3328 | 2,3328 | - |
| 03. Mai 2024 | 2,3145 | 2,3145 | 2,3145 | 2,3145 | 2,3145 | 4 |
| 02. Mai 2024 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | 1 |
| 01. Mai 2024 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | - |
| 30. Apr. 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
| 29. Apr. 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
| 26. Apr. 2024 | 2,3554 | 2,3554 | 2,3554 | 2,3554 | 2,3554 | - |
| 25. Apr. 2024 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | - |
| 24. Apr. 2024 | 2,3418 | 2,3418 | 2,3418 | 2,3418 | 2,3418 | - |
| 23. Apr. 2024 | 2,3491 | 2,3491 | 2,3491 | 2,3491 | 2,3491 | - |
| 22. Apr. 2024 | 2,3332 | 2,3332 | 2,3332 | 2,3332 | 2,3332 | - |
| 19. Apr. 2024 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | - |
| 18. Apr. 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | - |
| 17. Apr. 2024 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | - |
| 16. Apr. 2024 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | - |
| 15. Apr. 2024 | 2,3979 | 2,3979 | 2,3979 | 2,3979 | 2,3979 | - |
| 12. Apr. 2024 | 2,4057 | 2,4057 | 2,4057 | 2,4057 | 2,4057 | - |
| 11. Apr. 2024 | 2,3849 | 2,3849 | 2,3849 | 2,3849 | 2,3849 | - |
| 10. Apr. 2024 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | 2,3994 | - |
| 09. Apr. 2024 | 2,3779 | 2,3779 | 2,3779 | 2,3779 | 2,3779 | - |
| 08. Apr. 2024 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | - |
| 05. Apr. 2024 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | - |
| 04. Apr. 2024 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | - |
| 03. Apr. 2024 | 2,4019 | 2,4019 | 2,4019 | 2,4019 | 2,4019 | - |
| 02. Apr. 2024 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | 2,3957 | - |
| 01. Apr. 2024 | 2,3693 | 2,3693 | 2,3693 | 2,3693 | 2,3693 | - |
| 28. März 2024 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | - |
| 27. März 2024 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | 2,3424 | - |
| 26. März 2024 | 2,3319 | 2,3319 | 2,3319 | 2,3319 | 2,3319 | - |
| 25. März 2024 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | 2,3504 | - |
| 22. März 2024 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | - |
| 21. März 2024 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | 2,3442 | - |
| 20. März 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | - |
| 19. März 2024 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | - |
| 18. März 2024 | 2,3815 | 2,3815 | 2,3815 | 2,3815 | 2,3815 | - |
| 15. März 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
| 14. März 2024 | 2,3605 | 2,3605 | 2,3605 | 2,3605 | 2,3605 | - |
| 13. März 2024 | 2,3435 | 2,3435 | 2,3435 | 2,3435 | 2,3435 | - |
| 12. März 2024 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | - |
| 11. März 2024 | 2,3207 | 2,3207 | 2,3207 | 2,3207 | 2,3207 | - |
| 08. März 2024 | 2,2988 | 2,2988 | 2,2988 | 2,2988 | 2,2988 | - |
| 07. März 2024 | 2,3169 | 2,3169 | 2,3169 | 2,3169 | 2,3169 | - |
| 06. März 2024 | 2,3113 | 2,3113 | 2,3113 | 2,3113 | 2,3113 | - |
| 05. März 2024 | 2,2885 | 2,2885 | 2,2885 | 2,2885 | 2,2885 | - |
| 04. März 2024 | 2,3038 | 2,3038 | 2,3038 | 2,3038 | 2,3038 | - |
| 01. März 2024 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | 2,3204 | - |
| 29. Feb. 2024 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | - |
| 28. Feb. 2024 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | - |
| 27. Feb. 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
| 26. Feb. 2024 | 2,3176 | 2,3176 | 2,3176 | 2,3176 | 2,3176 | - |
| 23. Feb. 2024 | 2,2911 | 2,2911 | 2,2911 | 2,2911 | 2,2911 | - |
| 22. Feb. 2024 | 2,3107 | 2,3107 | 2,3107 | 2,3107 | 2,3107 | - |
| 21. Feb. 2024 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | - |
| 20. Feb. 2024 | 2,2989 | 2,2989 | 2,2989 | 2,2989 | 2,2989 | - |
| 16. Feb. 2024 | 2,3351 | 2,3351 | 2,3351 | 2,3351 | 2,3351 | - |
| 15. Feb. 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
| 14. Feb. 2024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | - |
| 13. Feb. 2024 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | - |
| 12. Feb. 2024 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | - |
| 09. Feb. 2024 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | 2,3398 | - |
| 08. Feb. 2024 | 2,3212 | 2,3212 | 2,3212 | 2,3212 | 2,3212 | - |
| 07. Feb. 2024 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | - |
| 06. Feb. 2024 | 2,2936 | 2,2936 | 2,2936 | 2,2936 | 2,2936 | - |
| 05. Feb. 2024 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | - |
| 02. Feb. 2024 | 2,2623 | 2,2623 | 2,2623 | 2,2623 | 2,2623 | - |
| 01. Feb. 2024 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | - |
| 31. Jan. 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
| 30. Jan. 2024 | 2,3396 | 2,3396 | 2,3396 | 2,3396 | 2,3396 | - |
| 29. Jan. 2024 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | - |
| 26. Jan. 2024 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | - |
| 25. Jan. 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
| 24. Jan. 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
| 23. Jan. 2024 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | 2,3056 | - |
| 22. Jan. 2024 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | - |
| 19. Jan. 2024 | 2,2828 | 2,2828 | 2,2828 | 2,2828 | 2,2828 | - |
| 18. Jan. 2024 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | - |
| 17. Jan. 2024 | 2,2792 | 2,2792 | 2,2792 | 2,2792 | 2,2792 | - |
| 16. Jan. 2024 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | - |
| 12. Jan. 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
| 11. Jan. 2024 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | - |
| 10. Jan. 2024 | 2,2600 | 2,2600 | 2,2483 | 2,2483 | 2,2483 | 3 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
