Deutsche Märkte schließen in 6 Stunden 25 Minuten
DAX
18.153,05 -137,61 (-0,75%) Euro Stoxx 50
4.892,63 -37,36 (-0,76%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Gold
2.341,20 +2,30 (+0,10%) EUR/USD
1,0723 -0,0020 (-0,18%) Bitcoin EUR
58.337,73 -314,93 (-0,54%)
Heating Oil May 27 (HOK27.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 07:49AM EDT. Markt geöffnet.
Zeitraum:
02. Juli 2023 - 02. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Juli 2024 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | 2,3870 | - |
| 28. Juni 2024 | 2,3444 | 2,3444 | 2,3444 | 2,3444 | 2,3444 | - |
| 27. Juni 2024 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | - |
| 26. Juni 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | - |
| 25. Juni 2024 | 2,3356 | 2,3356 | 2,3356 | 2,3356 | 2,3356 | - |
| 24. Juni 2024 | 2,3451 | 2,3451 | 2,3451 | 2,3451 | 2,3451 | - |
| 21. Juni 2024 | 2,3254 | 2,3254 | 2,3254 | 2,3254 | 2,3254 | - |
| 20. Juni 2024 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | - |
| 19. Juni 2024 | - | - | - | - | - | - |
| 18. Juni 2024 | 2,3396 | 2,3396 | 2,3396 | 2,3396 | 2,3396 | - |
| 17. Juni 2024 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | - |
| 14. Juni 2024 | 2,3062 | 2,3062 | 2,3062 | 2,3062 | 2,3062 | - |
| 13. Juni 2024 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | - |
| 12. Juni 2024 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | 2,3033 | - |
| 11. Juni 2024 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | - |
| 10. Juni 2024 | 2,2989 | 2,2989 | 2,2989 | 2,2989 | 2,2989 | - |
| 07. Juni 2024 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | - |
| 06. Juni 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | - |
| 05. Juni 2024 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | - |
| 04. Juni 2024 | 2,2389 | 2,2389 | 2,2389 | 2,2389 | 2,2389 | - |
| 03. Juni 2024 | 2,2558 | 2,2558 | 2,2558 | 2,2558 | 2,2558 | - |
| 31. Mai 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | - |
| 30. Mai 2024 | 2,2889 | 2,2889 | 2,2889 | 2,2889 | 2,2889 | - |
| 29. Mai 2024 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | - |
| 28. Mai 2024 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | - |
| 24. Mai 2024 | 2,2877 | 2,2877 | 2,2877 | 2,2877 | 2,2877 | - |
| 23. Mai 2024 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | - |
| 22. Mai 2024 | 2,2907 | 2,2907 | 2,2907 | 2,2907 | 2,2907 | - |
| 21. Mai 2024 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | - |
| 20. Mai 2024 | 2,3176 | 2,3176 | 2,3176 | 2,3176 | 2,3176 | - |
| 17. Mai 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
| 16. Mai 2024 | 2,2878 | 2,2878 | 2,2878 | 2,2878 | 2,2878 | - |
| 15. Mai 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | - |
| 14. Mai 2024 | 2,2737 | 2,2737 | 2,2737 | 2,2737 | 2,2737 | - |
| 13. Mai 2024 | 2,2828 | 2,2828 | 2,2828 | 2,2828 | 2,2828 | - |
| 10. Mai 2024 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | - |
| 09. Mai 2024 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | - |
| 08. Mai 2024 | 2,2960 | 2,2960 | 2,2925 | 2,2925 | 2,2925 | 3 |
| 07. Mai 2024 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | - |
| 06. Mai 2024 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | - |
| 03. Mai 2024 | 2,2826 | 2,2826 | 2,2826 | 2,2826 | 2,2826 | 4 |
| 02. Mai 2024 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 1 |
| 01. Mai 2024 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | - |
| 30. Apr. 2024 | 2,3091 | 2,3091 | 2,3091 | 2,3091 | 2,3091 | - |
| 29. Apr. 2024 | 2,3151 | 2,3151 | 2,3151 | 2,3151 | 2,3151 | - |
| 26. Apr. 2024 | 2,3235 | 2,3235 | 2,3235 | 2,3235 | 2,3235 | - |
| 25. Apr. 2024 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | - |
| 24. Apr. 2024 | 2,3099 | 2,3099 | 2,3099 | 2,3099 | 2,3099 | - |
| 23. Apr. 2024 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | - |
| 22. Apr. 2024 | 2,3013 | 2,3013 | 2,3013 | 2,3013 | 2,3013 | - |
| 19. Apr. 2024 | 2,2974 | 2,2974 | 2,2974 | 2,2974 | 2,2974 | - |
| 18. Apr. 2024 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | - |
| 17. Apr. 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
| 16. Apr. 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
| 15. Apr. 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
| 12. Apr. 2024 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | - |
| 11. Apr. 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
| 10. Apr. 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
| 09. Apr. 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
| 08. Apr. 2024 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | - |
| 05. Apr. 2024 | 2,3713 | 2,3713 | 2,3713 | 2,3713 | 2,3713 | - |
| 04. Apr. 2024 | 2,3781 | 2,3781 | 2,3781 | 2,3781 | 2,3781 | - |
| 03. Apr. 2024 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | - |
| 02. Apr. 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
| 01. Apr. 2024 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | 2,3386 | - |
| 28. März 2024 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | - |
| 27. März 2024 | 2,3117 | 2,3117 | 2,3117 | 2,3117 | 2,3117 | - |
| 26. März 2024 | 2,3012 | 2,3012 | 2,3012 | 2,3012 | 2,3012 | - |
| 25. März 2024 | 2,3197 | 2,3197 | 2,3197 | 2,3197 | 2,3197 | - |
| 22. März 2024 | 2,2955 | 2,2955 | 2,2955 | 2,2955 | 2,2955 | - |
| 21. März 2024 | 2,3135 | 2,3135 | 2,3135 | 2,3135 | 2,3135 | - |
| 20. März 2024 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | - |
| 19. März 2024 | 2,3431 | 2,3431 | 2,3431 | 2,3431 | 2,3431 | - |
| 18. März 2024 | 2,3508 | 2,3508 | 2,3508 | 2,3508 | 2,3508 | - |
| 15. März 2024 | 2,3313 | 2,3313 | 2,3313 | 2,3313 | 2,3313 | - |
| 14. März 2024 | 2,3298 | 2,3298 | 2,3298 | 2,3298 | 2,3298 | - |
| 13. März 2024 | 2,3128 | 2,3128 | 2,3128 | 2,3128 | 2,3128 | - |
| 12. März 2024 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | - |
| 11. März 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 08. März 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | - |
| 07. März 2024 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | - |
| 06. März 2024 | 2,2806 | 2,2806 | 2,2806 | 2,2806 | 2,2806 | - |
| 05. März 2024 | 2,2578 | 2,2578 | 2,2578 | 2,2578 | 2,2578 | - |
| 04. März 2024 | 2,2731 | 2,2731 | 2,2731 | 2,2731 | 2,2731 | - |
| 01. März 2024 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | - |
| 29. Feb. 2024 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | - |
| 28. Feb. 2024 | 2,2708 | 2,2708 | 2,2708 | 2,2708 | 2,2708 | - |
| 27. Feb. 2024 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | 2,2872 | - |
| 26. Feb. 2024 | 2,2869 | 2,2869 | 2,2869 | 2,2869 | 2,2869 | - |
| 23. Feb. 2024 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | - |
| 22. Feb. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 21. Feb. 2024 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | - |
| 20. Feb. 2024 | 2,2682 | 2,2682 | 2,2682 | 2,2682 | 2,2682 | - |
| 16. Feb. 2024 | 2,3044 | 2,3044 | 2,3044 | 2,3044 | 2,3044 | - |
| 15. Feb. 2024 | 2,2888 | 2,2888 | 2,2888 | 2,2888 | 2,2888 | - |
| 14. Feb. 2024 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | - |
| 13. Feb. 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
| 12. Feb. 2024 | 2,2934 | 2,2934 | 2,2934 | 2,2934 | 2,2934 | - |
| 09. Feb. 2024 | 2,3091 | 2,3091 | 2,3091 | 2,3091 | 2,3091 | - |
| 08. Feb. 2024 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
