Deutsche Märkte schließen in 2 Stunden 37 Minuten
DAX
18.658,39 +160,45 (+0,87%) Euro Stoxx 50
5.023,62 +39,95 (+0,80%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.353,50 +7,70 (+0,33%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
64.101,89 +1.403,54 (+2,24%)
Heating Oil Apr 27 (HOJ27.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:02PM 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 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | - |
| 30. Mai 2024 | 2,2966 | 2,2966 | 2,2966 | 2,2966 | 2,2966 | - |
| 29. Mai 2024 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | - |
| 28. Mai 2024 | 2,3282 | 2,3282 | 2,3282 | 2,3282 | 2,3282 | - |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | - |
| 23. Mai 2024 | 2,2863 | 2,2863 | 2,2863 | 2,2863 | 2,2863 | - |
| 22. Mai 2024 | 2,2985 | 2,2985 | 2,2985 | 2,2985 | 2,2985 | - |
| 21. Mai 2024 | 2,3158 | 2,3158 | 2,3158 | 2,3158 | 2,3158 | - |
| 20. Mai 2024 | 2,3254 | 2,3254 | 2,3254 | 2,3254 | 2,3254 | - |
| 17. Mai 2024 | 2,3228 | 2,3228 | 2,3228 | 2,3228 | 2,3228 | - |
| 16. Mai 2024 | 2,2956 | 2,2956 | 2,2956 | 2,2956 | 2,2956 | - |
| 15. Mai 2024 | 2,2888 | 2,2888 | 2,2888 | 2,2888 | 2,2888 | - |
| 14. Mai 2024 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | - |
| 13. Mai 2024 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | - |
| 10. Mai 2024 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | - |
| 09. Mai 2024 | 2,2977 | 2,2977 | 2,2977 | 2,2977 | 2,2977 | - |
| 08. Mai 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
| 07. Mai 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
| 06. Mai 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
| 03. Mai 2024 | 2,2907 | 2,2907 | 2,2907 | 2,2907 | 2,2907 | - |
| 02. Mai 2024 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | - |
| 01. Mai 2024 | 2,2679 | 2,2679 | 2,2679 | 2,2679 | 2,2679 | - |
| 30. Apr. 2024 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | - |
| 29. Apr. 2024 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | 2,3232 | - |
| 26. Apr. 2024 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | - |
| 25. Apr. 2024 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | - |
| 24. Apr. 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
| 23. Apr. 2024 | 2,3253 | 2,3253 | 2,3253 | 2,3253 | 2,3253 | - |
| 22. Apr. 2024 | 2,3094 | 2,3094 | 2,3094 | 2,3094 | 2,3094 | - |
| 19. Apr. 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
| 18. Apr. 2024 | 2,3082 | 2,3082 | 2,3082 | 2,3082 | 2,3082 | - |
| 17. Apr. 2024 | 2,3555 | 2,3555 | 2,3231 | 2,3231 | 2,3231 | 4 |
| 16. Apr. 2024 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 4 |
| 15. Apr. 2024 | 2,3741 | 2,3741 | 2,3741 | 2,3741 | 2,3741 | - |
| 12. Apr. 2024 | 2,3819 | 2,3819 | 2,3819 | 2,3819 | 2,3819 | - |
| 11. Apr. 2024 | 2,3611 | 2,3611 | 2,3611 | 2,3611 | 2,3611 | - |
| 10. Apr. 2024 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | - |
| 09. Apr. 2024 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | - |
| 08. Apr. 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
| 05. Apr. 2024 | 2,3794 | 2,3794 | 2,3794 | 2,3794 | 2,3794 | - |
| 04. Apr. 2024 | 2,3862 | 2,3862 | 2,3862 | 2,3862 | 2,3862 | - |
| 03. Apr. 2024 | 2,3793 | 2,3793 | 2,3793 | 2,3793 | 2,3793 | - |
| 02. Apr. 2024 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | - |
| 01. Apr. 2024 | 2,3467 | 2,3467 | 2,3467 | 2,3467 | 2,3467 | - |
| 28. März 2024 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | - |
| 27. März 2024 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | - |
| 26. März 2024 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | - |
| 25. März 2024 | 2,3278 | 2,3278 | 2,3278 | 2,3278 | 2,3278 | - |
| 22. März 2024 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | 2,3036 | - |
| 21. März 2024 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | - |
| 20. März 2024 | 2,3299 | 2,3299 | 2,3299 | 2,3299 | 2,3299 | - |
| 19. März 2024 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | - |
| 18. März 2024 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | 2,3589 | - |
| 15. März 2024 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | - |
| 14. März 2024 | 2,3379 | 2,3379 | 2,3379 | 2,3379 | 2,3379 | - |
| 13. März 2024 | 2,3209 | 2,3209 | 2,3209 | 2,3209 | 2,3209 | - |
| 12. März 2024 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | - |
| 11. März 2024 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | - |
| 08. März 2024 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | - |
| 07. März 2024 | 2,2943 | 2,2943 | 2,2943 | 2,2943 | 2,2943 | - |
| 06. März 2024 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | - |
| 05. März 2024 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | 2,2659 | - |
| 04. März 2024 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | - |
| 01. März 2024 | 2,2978 | 2,2978 | 2,2978 | 2,2978 | 2,2978 | - |
| 29. Feb. 2024 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | - |
| 28. Feb. 2024 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | - |
| 27. Feb. 2024 | 2,2953 | 2,2953 | 2,2953 | 2,2953 | 2,2953 | - |
| 26. Feb. 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
| 23. Feb. 2024 | 2,2685 | 2,2685 | 2,2685 | 2,2685 | 2,2685 | - |
| 22. Feb. 2024 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | - |
| 21. Feb. 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | - |
| 20. Feb. 2024 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | 2,2763 | - |
| 16. Feb. 2024 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | - |
| 15. Feb. 2024 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | - |
| 14. Feb. 2024 | 2,2798 | 2,2798 | 2,2798 | 2,2798 | 2,2798 | - |
| 13. Feb. 2024 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | - |
| 12. Feb. 2024 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | - |
| 09. Feb. 2024 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | - |
| 08. Feb. 2024 | 2,2986 | 2,2986 | 2,2986 | 2,2986 | 2,2986 | - |
| 07. Feb. 2024 | 2,2858 | 2,2858 | 2,2858 | 2,2858 | 2,2858 | - |
| 06. Feb. 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | - |
| 05. Feb. 2024 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | - |
| 02. Feb. 2024 | 2,2397 | 2,2397 | 2,2397 | 2,2397 | 2,2397 | - |
| 01. Feb. 2024 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | - |
| 31. Jan. 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | - |
| 30. Jan. 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
| 29. Jan. 2024 | 2,3014 | 2,3014 | 2,3014 | 2,3014 | 2,3014 | - |
| 26. Jan. 2024 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | - |
| 25. Jan. 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
| 24. Jan. 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | - |
| 23. Jan. 2024 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | - |
| 22. Jan. 2024 | 2,2876 | 2,2876 | 2,2876 | 2,2876 | 2,2876 | - |
| 19. Jan. 2024 | 2,2593 | 2,2593 | 2,2593 | 2,2593 | 2,2593 | - |
| 18. Jan. 2024 | 2,2798 | 2,2798 | 2,2798 | 2,2798 | 2,2798 | - |
| 17. Jan. 2024 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | - |
| 16. Jan. 2024 | 2,2523 | 2,2523 | 2,2523 | 2,2523 | 2,2523 | - |
| 12. Jan. 2024 | 2,2715 | 2,2715 | 2,2715 | 2,2715 | 2,2715 | - |
| 11. Jan. 2024 | 2,2479 | 2,2479 | 2,2479 | 2,2479 | 2,2479 | - |
| 10. Jan. 2024 | 2,2248 | 2,2248 | 2,2248 | 2,2248 | 2,2248 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
