Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
18.691,00 +193,06 (+1,04%) Euro Stoxx 50
5.030,31 +46,64 (+0,94%) Dow Jones 30
38.648,90 -37,42 (-0,10%) Gold
2.352,60 +6,80 (+0,29%) EUR/USD
1,0854 0,0000 (-0,00%) Bitcoin EUR
64.544,11 +1.868,41 (+2,98%)
Heating Oil Feb 26 (HOG26.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:01AM 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 | 2,3836 | 2,3836 | 2,3836 | 2,3836 | 2,3836 | 1 |
| 30. Mai 2024 | 2,3887 | 2,3887 | 2,3887 | 2,3887 | 2,3887 | 1 |
| 29. Mai 2024 | 2,4183 | 2,4183 | 2,4183 | 2,4183 | 2,4183 | 1 |
| 28. Mai 2024 | 2,4287 | 2,4287 | 2,4257 | 2,4257 | 2,4257 | 28 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,3859 | 2,3859 | 2,3859 | 2,3859 | 2,3859 | - |
| 23. Mai 2024 | 2,3763 | 2,3763 | 2,3763 | 2,3763 | 2,3763 | - |
| 22. Mai 2024 | 2,3928 | 2,3928 | 2,3928 | 2,3928 | 2,3928 | - |
| 21. Mai 2024 | 2,4140 | 2,4249 | 2,4120 | 2,4120 | 2,4120 | 5 |
| 20. Mai 2024 | 2,4242 | 2,4242 | 2,4242 | 2,4242 | 2,4242 | - |
| 17. Mai 2024 | 2,4216 | 2,4216 | 2,4216 | 2,4216 | 2,4216 | 8 |
| 16. Mai 2024 | 2,3928 | 2,3928 | 2,3928 | 2,3928 | 2,3928 | 6 |
| 15. Mai 2024 | 2,3845 | 2,3845 | 2,3845 | 2,3845 | 2,3845 | 1 |
| 14. Mai 2024 | 2,3800 | 2,3800 | 2,3772 | 2,3772 | 2,3772 | 22 |
| 13. Mai 2024 | 2,3883 | 2,3883 | 2,3883 | 2,3883 | 2,3883 | 16 |
| 10. Mai 2024 | 2,3910 | 2,3910 | 2,3761 | 2,3761 | 2,3761 | 3 |
| 09. Mai 2024 | 2,3946 | 2,3946 | 2,3946 | 2,3946 | 2,3946 | 1 |
| 08. Mai 2024 | 2,3982 | 2,3982 | 2,3982 | 2,3982 | 2,3982 | 3 |
| 07. Mai 2024 | 2,4016 | 2,4016 | 2,4016 | 2,4016 | 2,4016 | 13 |
| 06. Mai 2024 | 2,4061 | 2,4061 | 2,4061 | 2,4061 | 2,4061 | 4 |
| 03. Mai 2024 | 2,3879 | 2,3879 | 2,3879 | 2,3879 | 2,3879 | - |
| 02. Mai 2024 | 2,3817 | 2,3817 | 2,3817 | 2,3817 | 2,3817 | - |
| 01. Mai 2024 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | - |
| 30. Apr. 2024 | 2,4209 | 2,4209 | 2,4209 | 2,4209 | 2,4209 | 6 |
| 29. Apr. 2024 | 2,4269 | 2,4269 | 2,4269 | 2,4269 | 2,4269 | - |
| 26. Apr. 2024 | 2,4393 | 2,4393 | 2,4393 | 2,4393 | 2,4393 | - |
| 25. Apr. 2024 | 2,4355 | 2,4355 | 2,4355 | 2,4355 | 2,4355 | - |
| 24. Apr. 2024 | 2,4262 | 2,4262 | 2,4262 | 2,4262 | 2,4262 | - |
| 23. Apr. 2024 | 2,4335 | 2,4335 | 2,4335 | 2,4335 | 2,4335 | - |
| 22. Apr. 2024 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | - |
| 19. Apr. 2024 | 2,4132 | 2,4132 | 2,4132 | 2,4132 | 2,4132 | - |
| 18. Apr. 2024 | 2,4150 | 2,4150 | 2,4143 | 2,4143 | 2,4143 | 2 |
| 17. Apr. 2024 | 2,4316 | 2,4316 | 2,4316 | 2,4316 | 2,4316 | - |
| 16. Apr. 2024 | 2,4900 | 2,4900 | 2,4886 | 2,4886 | 2,4886 | 4 |
| 15. Apr. 2024 | 2,4871 | 2,4871 | 2,4871 | 2,4871 | 2,4871 | 1 |
| 12. Apr. 2024 | 2,4949 | 2,4949 | 2,4949 | 2,4949 | 2,4949 | - |
| 11. Apr. 2024 | 2,4950 | 2,4950 | 2,4749 | 2,4749 | 2,4749 | 5 |
| 10. Apr. 2024 | 2,4903 | 2,4903 | 2,4903 | 2,4903 | 2,4903 | 1 |
| 09. Apr. 2024 | 2,4980 | 2,4980 | 2,4688 | 2,4688 | 2,4688 | 6 |
| 08. Apr. 2024 | 2,4902 | 2,4902 | 2,4902 | 2,4902 | 2,4902 | - |
| 05. Apr. 2024 | 2,4941 | 2,4941 | 2,4941 | 2,4941 | 2,4941 | - |
| 04. Apr. 2024 | 2,4800 | 2,4938 | 2,4800 | 2,4938 | 2,4938 | 6 |
| 03. Apr. 2024 | 2,4869 | 2,4869 | 2,4869 | 2,4869 | 2,4869 | - |
| 02. Apr. 2024 | 2,4750 | 2,4764 | 2,4750 | 2,4764 | 2,4764 | 6 |
| 01. Apr. 2024 | 2,4459 | 2,4459 | 2,4459 | 2,4459 | 2,4459 | - |
| 28. März 2024 | 2,4397 | 2,4397 | 2,4397 | 2,4397 | 2,4397 | - |
| 27. März 2024 | 2,4190 | 2,4190 | 2,4190 | 2,4190 | 2,4190 | - |
| 26. März 2024 | 2,4085 | 2,4085 | 2,4085 | 2,4085 | 2,4085 | - |
| 25. März 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
| 22. März 2024 | 2,4022 | 2,4022 | 2,4022 | 2,4022 | 2,4022 | - |
| 21. März 2024 | 2,4202 | 2,4202 | 2,4202 | 2,4202 | 2,4202 | 1 |
| 20. März 2024 | 2,4285 | 2,4285 | 2,4285 | 2,4285 | 2,4285 | - |
| 19. März 2024 | 2,4498 | 2,4498 | 2,4498 | 2,4498 | 2,4498 | - |
| 18. März 2024 | 2,4575 | 2,4575 | 2,4575 | 2,4575 | 2,4575 | 1 |
| 15. März 2024 | 2,4326 | 2,4326 | 2,4326 | 2,4326 | 2,4326 | - |
| 14. März 2024 | 2,4271 | 2,4271 | 2,4271 | 2,4271 | 2,4271 | 12 |
| 13. März 2024 | 2,4046 | 2,4046 | 2,4046 | 2,4046 | 2,4046 | - |
| 12. März 2024 | 2,3651 | 2,3651 | 2,3651 | 2,3651 | 2,3651 | - |
| 11. März 2024 | 2,3767 | 2,3767 | 2,3767 | 2,3767 | 2,3767 | - |
| 08. März 2024 | 2,3548 | 2,3548 | 2,3548 | 2,3548 | 2,3548 | - |
| 07. März 2024 | 2,3729 | 2,3729 | 2,3729 | 2,3729 | 2,3729 | - |
| 06. März 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
| 05. März 2024 | 2,3403 | 2,3403 | 2,3403 | 2,3403 | 2,3403 | - |
| 04. März 2024 | 2,3565 | 2,3565 | 2,3565 | 2,3565 | 2,3565 | 3 |
| 01. März 2024 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | - |
| 29. Feb. 2024 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | - |
| 28. Feb. 2024 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | - |
| 27. Feb. 2024 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | 2 |
| 26. Feb. 2024 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | 2 |
| 23. Feb. 2024 | 2,3369 | 2,3369 | 2,3369 | 2,3369 | 2,3369 | - |
| 22. Feb. 2024 | 2,3609 | 2,3609 | 2,3609 | 2,3609 | 2,3609 | - |
| 21. Feb. 2024 | 2,3486 | 2,3486 | 2,3486 | 2,3486 | 2,3486 | - |
| 20. Feb. 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
| 16. Feb. 2024 | 2,3650 | 2,3797 | 2,3650 | 2,3797 | 2,3797 | 11 |
| 15. Feb. 2024 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | 2,3656 | 4 |
| 14. Feb. 2024 | 2,3650 | 2,3675 | 2,3513 | 2,3513 | 2,3513 | 11 |
| 13. Feb. 2024 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | - |
| 12. Feb. 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | - |
| 09. Feb. 2024 | 2,3875 | 2,3875 | 2,3875 | 2,3875 | 2,3875 | - |
| 08. Feb. 2024 | 2,3675 | 2,3679 | 2,3675 | 2,3679 | 2,3679 | 2 |
| 07. Feb. 2024 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | - |
| 06. Feb. 2024 | 2,3337 | 2,3339 | 2,3337 | 2,3339 | 2,3339 | 4 |
| 05. Feb. 2024 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | 2,3318 | - |
| 02. Feb. 2024 | 2,3023 | 2,3023 | 2,3023 | 2,3023 | 2,3023 | - |
| 01. Feb. 2024 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | - |
| 31. Jan. 2024 | 2,3654 | 2,3654 | 2,3654 | 2,3654 | 2,3654 | - |
| 30. Jan. 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
| 29. Jan. 2024 | 2,3724 | 2,3724 | 2,3724 | 2,3724 | 2,3724 | - |
| 26. Jan. 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
| 25. Jan. 2024 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | - |
| 24. Jan. 2024 | 2,3487 | 2,3487 | 2,3487 | 2,3487 | 2,3487 | - |
| 23. Jan. 2024 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | 2,3488 | - |
| 22. Jan. 2024 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | - |
| 19. Jan. 2024 | 2,3233 | 2,3233 | 2,3233 | 2,3233 | 2,3233 | - |
| 18. Jan. 2024 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | - |
| 17. Jan. 2024 | 2,3197 | 2,3197 | 2,3197 | 2,3197 | 2,3197 | - |
| 16. Jan. 2024 | 2,3163 | 2,3163 | 2,3163 | 2,3163 | 2,3163 | - |
| 12. Jan. 2024 | 2,3348 | 2,3348 | 2,3348 | 2,3348 | 2,3348 | - |
| 11. Jan. 2024 | 2,3135 | 2,3135 | 2,3135 | 2,3135 | 2,3135 | - |
| 10. Jan. 2024 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
