Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.269,19 -417,13 (-1,08%) Gold
2.364,90 +19,10 (+0,81%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.560,96 +1.054,02 (+1,69%)
Heating Oil Feb 25 (HOG25.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:33PM 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 |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 2,4425 | 2,4427 | 2,3821 | 2,3841 | 2,3841 | 1.534 |
| 31. Mai 2024 | 2,4631 | 2,4693 | 2,4385 | 2,4444 | 2,4444 | 2.626 |
| 30. Mai 2024 | 2,4803 | 2,4943 | 2,4570 | 2,4576 | 2,4576 | 2.626 |
| 29. Mai 2024 | 2,5186 | 2,5200 | 2,4992 | 2,5001 | 2,5001 | 970 |
| 28. Mai 2024 | 2,5065 | 2,5240 | 2,5030 | 2,5134 | 2,5134 | 1.584 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,4576 | 2,4735 | 2,4548 | 2,4644 | 2,4644 | 1.800 |
| 23. Mai 2024 | 2,5000 | 2,5026 | 2,4511 | 2,4585 | 2,4585 | 2.703 |
| 22. Mai 2024 | 2,4825 | 2,4893 | 2,4678 | 2,4762 | 2,4762 | 3.651 |
| 21. Mai 2024 | 2,4999 | 2,5124 | 2,4950 | 2,5042 | 2,5042 | 1.010 |
| 20. Mai 2024 | 2,5113 | 2,5298 | 2,5103 | 2,5224 | 2,5224 | 907 |
| 17. Mai 2024 | 2,5041 | 2,5210 | 2,5007 | 2,5206 | 2,5206 | 1.280 |
| 16. Mai 2024 | 2,4814 | 2,4964 | 2,4796 | 2,4900 | 2,4900 | 1.383 |
| 15. Mai 2024 | 2,4647 | 2,4785 | 2,4379 | 2,4750 | 2,4750 | 2.591 |
| 14. Mai 2024 | 2,4915 | 2,4923 | 2,4574 | 2,4685 | 2,4685 | 1.363 |
| 13. Mai 2024 | 2,4696 | 2,4948 | 2,4686 | 2,4868 | 2,4868 | 1.717 |
| 10. Mai 2024 | 2,5244 | 2,5244 | 2,4745 | 2,4752 | 2,4752 | 1.253 |
| 09. Mai 2024 | 2,5259 | 2,5259 | 2,5022 | 2,5056 | 2,5056 | 2.499 |
| 08. Mai 2024 | 2,4829 | 2,5123 | 2,4674 | 2,5069 | 2,5069 | 1.714 |
| 07. Mai 2024 | 2,4914 | 2,5102 | 2,4792 | 2,5034 | 2,5034 | 1.618 |
| 06. Mai 2024 | 2,4821 | 2,5051 | 2,4821 | 2,4996 | 2,4996 | 2.474 |
| 03. Mai 2024 | 2,4893 | 2,4940 | 2,4761 | 2,4836 | 2,4836 | 1.970 |
| 02. Mai 2024 | 2,4857 | 2,4986 | 2,4674 | 2,4810 | 2,4810 | 4.454 |
| 01. Mai 2024 | 2,5267 | 2,5304 | 2,4749 | 2,4780 | 2,4780 | 3.158 |
| 30. Apr. 2024 | 2,5585 | 2,5749 | 2,5139 | 2,5431 | 2,5431 | 752 |
| 29. Apr. 2024 | 2,5610 | 2,5853 | 2,5566 | 2,5566 | 2,5566 | 743 |
| 26. Apr. 2024 | 2,5932 | 2,5935 | 2,5720 | 2,5739 | 2,5739 | 1.492 |
| 25. Apr. 2024 | 2,5596 | 2,5752 | 2,5399 | 2,5679 | 2,5679 | 1.424 |
| 24. Apr. 2024 | 2,5682 | 2,5682 | 2,5466 | 2,5607 | 2,5607 | 1.319 |
| 23. Apr. 2024 | 2,5371 | 2,5730 | 2,5232 | 2,5729 | 2,5729 | 1.737 |
| 22. Apr. 2024 | 2,5321 | 2,5559 | 2,5178 | 2,5540 | 2,5540 | 1.343 |
| 19. Apr. 2024 | 2,5311 | 2,5598 | 2,5224 | 2,5456 | 2,5456 | 3.345 |
| 18. Apr. 2024 | 2,5687 | 2,5687 | 2,5289 | 2,5404 | 2,5404 | 3.904 |
| 17. Apr. 2024 | 2,6293 | 2,6293 | 2,5578 | 2,5622 | 2,5622 | 3.770 |
| 16. Apr. 2024 | 2,6192 | 2,6349 | 2,6151 | 2,6329 | 2,6329 | 719 |
| 15. Apr. 2024 | 2,6275 | 2,6398 | 2,5996 | 2,6327 | 2,6327 | 1.598 |
| 12. Apr. 2024 | 2,6616 | 2,6801 | 2,6474 | 2,6474 | 2,6474 | 439 |
| 11. Apr. 2024 | 2,6418 | 2,6436 | 2,6268 | 2,6291 | 2,6291 | 1.148 |
| 10. Apr. 2024 | 2,6429 | 2,6647 | 2,6280 | 2,6581 | 2,6581 | 615 |
| 09. Apr. 2024 | 2,6600 | 2,6649 | 2,6297 | 2,6327 | 2,6327 | 1.532 |
| 08. Apr. 2024 | 2,6537 | 2,6752 | 2,6373 | 2,6639 | 2,6639 | 1.138 |
| 05. Apr. 2024 | 2,6788 | 2,6991 | 2,6728 | 2,6867 | 2,6867 | 921 |
| 04. Apr. 2024 | 2,6480 | 2,6733 | 2,6470 | 2,6728 | 2,6728 | 480 |
| 03. Apr. 2024 | 2,6684 | 2,6745 | 2,6620 | 2,6624 | 2,6624 | 1.202 |
| 02. Apr. 2024 | 2,6152 | 2,6415 | 2,6039 | 2,6391 | 2,6391 | 1.080 |
| 01. Apr. 2024 | 2,5574 | 2,5870 | 2,5550 | 2,5826 | 2,5826 | 1.160 |
| 28. März 2024 | 2,5681 | 2,5736 | 2,5644 | 2,5736 | 2,5736 | 952 |
| 27. März 2024 | 2,5487 | 2,5535 | 2,5420 | 2,5518 | 2,5518 | 1.047 |
| 26. März 2024 | 2,5582 | 2,5582 | 2,5465 | 2,5499 | 2,5499 | 1.442 |
| 25. März 2024 | 2,5735 | 2,5776 | 2,5620 | 2,5746 | 2,5746 | 1.363 |
| 22. März 2024 | 2,5630 | 2,5640 | 2,5481 | 2,5483 | 2,5483 | 587 |
| 21. März 2024 | 2,5673 | 2,5694 | 2,5670 | 2,5694 | 2,5694 | 99 |
| 20. März 2024 | 2,5875 | 2,5875 | 2,5739 | 2,5815 | 2,5815 | 342 |
| 19. März 2024 | 2,6178 | 2,6215 | 2,6148 | 2,6168 | 2,6168 | 341 |
| 18. März 2024 | 2,6058 | 2,6269 | 2,5983 | 2,6269 | 2,6269 | 708 |
| 15. März 2024 | 2,5801 | 2,5887 | 2,5801 | 2,5842 | 2,5842 | 351 |
| 14. März 2024 | 2,5585 | 2,5795 | 2,5585 | 2,5795 | 2,5795 | 574 |
| 13. März 2024 | 2,5350 | 2,5504 | 2,5280 | 2,5463 | 2,5463 | 528 |
| 12. März 2024 | 2,4892 | 2,5050 | 2,4886 | 2,4886 | 2,4886 | 334 |
| 11. März 2024 | 2,4618 | 2,5005 | 2,4618 | 2,5005 | 2,5005 | 237 |
| 08. März 2024 | 2,4841 | 2,4846 | 2,4819 | 2,4819 | 2,4819 | 370 |
| 07. März 2024 | 2,4998 | 2,5096 | 2,4998 | 2,5096 | 2,5096 | 602 |
| 06. März 2024 | 2,4902 | 2,4992 | 2,4883 | 2,4986 | 2,4986 | 529 |
| 05. März 2024 | 2,4822 | 2,4822 | 2,4672 | 2,4672 | 2,4672 | 335 |
| 04. März 2024 | 2,4975 | 2,4987 | 2,4795 | 2,4886 | 2,4886 | 531 |
| 01. März 2024 | 2,4869 | 2,5153 | 2,4869 | 2,5066 | 2,5066 | 355 |
| 29. Feb. 2024 | 2,4593 | 2,4903 | 2,4496 | 2,4780 | 2,4780 | 459 |
| 28. Feb. 2024 | 2,4933 | 2,4955 | 2,4575 | 2,4744 | 2,4744 | 231 |
| 27. Feb. 2024 | 2,4980 | 2,5079 | 2,4895 | 2,4993 | 2,4993 | 316 |
| 26. Feb. 2024 | 2,4727 | 2,4950 | 2,4703 | 2,4914 | 2,4914 | 273 |
| 23. Feb. 2024 | 2,4712 | 2,4712 | 2,4468 | 2,4526 | 2,4526 | 564 |
| 22. Feb. 2024 | 2,4555 | 2,4865 | 2,4538 | 2,4863 | 2,4863 | 322 |
| 21. Feb. 2024 | 2,4692 | 2,4720 | 2,4670 | 2,4720 | 2,4720 | 144 |
| 20. Feb. 2024 | 2,4960 | 2,4960 | 2,4701 | 2,4701 | 2,4701 | 242 |
| 16. Feb. 2024 | 2,4909 | 2,5129 | 2,4909 | 2,5129 | 2,5129 | 171 |
| 15. Feb. 2024 | 2,4979 | 2,5266 | 2,4973 | 2,5080 | 2,5080 | 163 |
| 14. Feb. 2024 | 2,5395 | 2,5444 | 2,4930 | 2,4966 | 2,4966 | 183 |
| 13. Feb. 2024 | 2,5475 | 2,5475 | 2,5370 | 2,5387 | 2,5387 | 100 |
| 12. Feb. 2024 | 2,5393 | 2,5469 | 2,5350 | 2,5400 | 2,5400 | 271 |
| 09. Feb. 2024 | 2,5388 | 2,5519 | 2,5388 | 2,5519 | 2,5519 | 146 |
| 08. Feb. 2024 | 2,5046 | 2,5289 | 2,5038 | 2,5289 | 2,5289 | 524 |
| 07. Feb. 2024 | 2,4844 | 2,4944 | 2,4828 | 2,4944 | 2,4944 | 253 |
| 06. Feb. 2024 | 2,4617 | 2,4760 | 2,4617 | 2,4682 | 2,4682 | 220 |
| 05. Feb. 2024 | 2,4598 | 2,4598 | 2,4570 | 2,4598 | 2,4598 | 168 |
| 02. Feb. 2024 | 2,4401 | 2,4401 | 2,4225 | 2,4239 | 2,4239 | 243 |
| 01. Feb. 2024 | 2,5005 | 2,5005 | 2,4583 | 2,4583 | 2,4583 | 251 |
| 31. Jan. 2024 | 2,5300 | 2,5300 | 2,4978 | 2,4978 | 2,4978 | 265 |
| 30. Jan. 2024 | 2,5230 | 2,5230 | 2,5200 | 2,5200 | 2,5200 | 84 |
| 29. Jan. 2024 | 2,5000 | 2,5010 | 2,4958 | 2,5010 | 2,5010 | 173 |
| 26. Jan. 2024 | 2,5255 | 2,5255 | 2,5255 | 2,5255 | 2,5255 | 48 |
| 25. Jan. 2024 | 2,5000 | 2,5067 | 2,5000 | 2,5067 | 2,5067 | 157 |
| 24. Jan. 2024 | 2,4621 | 2,4720 | 2,4542 | 2,4635 | 2,4635 | 231 |
| 23. Jan. 2024 | 2,4652 | 2,4675 | 2,4652 | 2,4652 | 2,4652 | 54 |
| 22. Jan. 2024 | 2,4693 | 2,4693 | 2,4693 | 2,4693 | 2,4693 | 89 |
| 19. Jan. 2024 | 2,4327 | 2,4327 | 2,4327 | 2,4327 | 2,4327 | 38 |
| 18. Jan. 2024 | 2,4499 | 2,4499 | 2,4499 | 2,4499 | 2,4499 | 37 |
| 17. Jan. 2024 | 2,4073 | 2,4242 | 2,4073 | 2,4242 | 2,4242 | 663 |
| 16. Jan. 2024 | 2,4325 | 2,4325 | 2,4208 | 2,4208 | 2,4208 | 495 |
| 12. Jan. 2024 | 2,4575 | 2,4575 | 2,4331 | 2,4331 | 2,4331 | 130 |
| 11. Jan. 2024 | 2,4440 | 2,4440 | 2,4174 | 2,4174 | 2,4174 | 168 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
