Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.343,88 -342,44 (-0,89%) Gold
2.363,00 +17,20 (+0,73%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.702,96 +1.211,81 (+1,94%)
Heating Oil Jun 25 (HOM25.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:05PM 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 | 2,4040 | 2,4040 | 2,3446 | 2,3503 | 2,3503 | 2.398 |
| 31. Mai 2024 | 2,4108 | 2,4320 | 2,3937 | 2,3997 | 2,3997 | 2.101 |
| 30. Mai 2024 | 2,4378 | 2,4453 | 2,4100 | 2,4124 | 2,4124 | 2.101 |
| 29. Mai 2024 | 2,4664 | 2,4664 | 2,4425 | 2,4485 | 2,4485 | 1.314 |
| 28. Mai 2024 | 2,4300 | 2,4681 | 2,4300 | 2,4586 | 2,4586 | 1.485 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,3979 | 2,4213 | 2,3947 | 2,4127 | 2,4127 | 1.710 |
| 23. Mai 2024 | 2,4129 | 2,4451 | 2,4011 | 2,4065 | 2,4065 | 1.200 |
| 22. Mai 2024 | 2,4317 | 2,4370 | 2,4164 | 2,4236 | 2,4236 | 2.731 |
| 21. Mai 2024 | 2,4443 | 2,4561 | 2,4381 | 2,4480 | 2,4480 | 1.202 |
| 20. Mai 2024 | 2,4590 | 2,4650 | 2,4456 | 2,4629 | 2,4629 | 966 |
| 17. Mai 2024 | 2,4460 | 2,4631 | 2,4433 | 2,4607 | 2,4607 | 1.032 |
| 16. Mai 2024 | 2,4293 | 2,4427 | 2,4245 | 2,4322 | 2,4322 | 1.186 |
| 15. Mai 2024 | 2,4124 | 2,4250 | 2,3900 | 2,4213 | 2,4213 | 1.888 |
| 14. Mai 2024 | 2,4166 | 2,4260 | 2,4090 | 2,4165 | 2,4165 | 871 |
| 13. Mai 2024 | 2,4317 | 2,4399 | 2,4243 | 2,4333 | 2,4333 | 932 |
| 10. Mai 2024 | 2,4453 | 2,4493 | 2,4207 | 2,4207 | 2,4207 | 1.534 |
| 09. Mai 2024 | 2,4529 | 2,4609 | 2,4389 | 2,4441 | 2,4441 | 1.378 |
| 08. Mai 2024 | 2,4181 | 2,4535 | 2,4181 | 2,4476 | 2,4476 | 3.917 |
| 07. Mai 2024 | 2,4418 | 2,4515 | 2,4250 | 2,4459 | 2,4459 | 3.742 |
| 06. Mai 2024 | 2,4341 | 2,4517 | 2,4259 | 2,4474 | 2,4474 | 4.137 |
| 03. Mai 2024 | 2,4307 | 2,4346 | 2,4232 | 2,4289 | 2,4289 | 4.386 |
| 02. Mai 2024 | 2,4272 | 2,4424 | 2,4126 | 2,4265 | 2,4265 | 5.592 |
| 01. Mai 2024 | 2,4530 | 2,4725 | 2,4169 | 2,4193 | 2,4193 | 3.565 |
| 30. Apr. 2024 | 2,5003 | 2,5003 | 2,4463 | 2,4784 | 2,4784 | 1.183 |
| 29. Apr. 2024 | 2,4900 | 2,5125 | 2,4861 | 2,4865 | 2,4865 | 463 |
| 26. Apr. 2024 | 2,5160 | 2,5199 | 2,4977 | 2,5008 | 2,5008 | 970 |
| 25. Apr. 2024 | 2,4849 | 2,4990 | 2,4638 | 2,4921 | 2,4921 | 1.248 |
| 24. Apr. 2024 | 2,4815 | 2,4880 | 2,4746 | 2,4838 | 2,4838 | 1.402 |
| 23. Apr. 2024 | 2,4565 | 2,4957 | 2,4565 | 2,4942 | 2,4942 | 1.173 |
| 22. Apr. 2024 | 2,4500 | 2,4761 | 2,4450 | 2,4752 | 2,4752 | 1.335 |
| 19. Apr. 2024 | 2,4600 | 2,4845 | 2,4564 | 2,4711 | 2,4711 | 2.100 |
| 18. Apr. 2024 | 2,4800 | 2,4895 | 2,4646 | 2,4755 | 2,4755 | 1.229 |
| 17. Apr. 2024 | 2,5435 | 2,5435 | 2,4931 | 2,4948 | 2,4948 | 978 |
| 16. Apr. 2024 | 2,5480 | 2,5609 | 2,5405 | 2,5574 | 2,5574 | 679 |
| 15. Apr. 2024 | 2,5488 | 2,5604 | 2,5285 | 2,5568 | 2,5568 | 1.158 |
| 12. Apr. 2024 | 2,5890 | 2,5981 | 2,5672 | 2,5672 | 2,5672 | 572 |
| 11. Apr. 2024 | 2,5481 | 2,5515 | 2,5450 | 2,5482 | 2,5482 | 676 |
| 10. Apr. 2024 | 2,5517 | 2,5675 | 2,5285 | 2,5640 | 2,5640 | 685 |
| 09. Apr. 2024 | 2,5683 | 2,5735 | 2,5381 | 2,5391 | 2,5391 | 248 |
| 08. Apr. 2024 | 2,5458 | 2,5715 | 2,5444 | 2,5655 | 2,5655 | 803 |
| 05. Apr. 2024 | 2,5695 | 2,5933 | 2,5684 | 2,5808 | 2,5808 | 527 |
| 04. Apr. 2024 | 2,5558 | 2,5790 | 2,5471 | 2,5746 | 2,5746 | 550 |
| 03. Apr. 2024 | 2,5647 | 2,5774 | 2,5637 | 2,5672 | 2,5672 | 487 |
| 02. Apr. 2024 | 2,5213 | 2,5562 | 2,5196 | 2,5496 | 2,5496 | 656 |
| 01. Apr. 2024 | 2,4803 | 2,5083 | 2,4803 | 2,5050 | 2,5050 | 393 |
| 28. März 2024 | 2,4888 | 2,4969 | 2,4825 | 2,4969 | 2,4969 | 426 |
| 27. März 2024 | 2,4600 | 2,4759 | 2,4500 | 2,4751 | 2,4751 | 584 |
| 26. März 2024 | 2,4650 | 2,4714 | 2,4650 | 2,4700 | 2,4700 | 1.012 |
| 25. März 2024 | 2,4892 | 2,5014 | 2,4775 | 2,4925 | 2,4925 | 508 |
| 22. März 2024 | 2,4833 | 2,4855 | 2,4665 | 2,4669 | 2,4669 | 301 |
| 21. März 2024 | 2,4900 | 2,4900 | 2,4637 | 2,4869 | 2,4869 | 160 |
| 20. März 2024 | 2,5000 | 2,5003 | 2,4818 | 2,4947 | 2,4947 | 373 |
| 19. März 2024 | 2,5172 | 2,5274 | 2,5145 | 2,5203 | 2,5203 | 629 |
| 18. März 2024 | 2,5153 | 2,5293 | 2,5110 | 2,5293 | 2,5293 | 995 |
| 15. März 2024 | 2,4800 | 2,5000 | 2,4800 | 2,4980 | 2,4980 | 414 |
| 14. März 2024 | 2,4670 | 2,4936 | 2,4670 | 2,4936 | 2,4936 | 725 |
| 13. März 2024 | 2,4544 | 2,4650 | 2,4455 | 2,4617 | 2,4617 | 871 |
| 12. März 2024 | 2,4207 | 2,4231 | 2,4103 | 2,4103 | 2,4103 | 424 |
| 11. März 2024 | 2,3800 | 2,4217 | 2,3800 | 2,4217 | 2,4217 | 178 |
| 08. März 2024 | 2,4007 | 2,4010 | 2,3890 | 2,4009 | 2,4009 | 107 |
| 07. März 2024 | 2,4108 | 2,4305 | 2,4108 | 2,4218 | 2,4218 | 488 |
| 06. März 2024 | 2,3880 | 2,4281 | 2,3880 | 2,4140 | 2,4140 | 415 |
| 05. März 2024 | 2,4037 | 2,4037 | 2,3843 | 2,3879 | 2,3879 | 199 |
| 04. März 2024 | 2,4214 | 2,4230 | 2,3998 | 2,4079 | 2,4079 | 446 |
| 01. März 2024 | 2,4139 | 2,4333 | 2,4139 | 2,4249 | 2,4249 | 588 |
| 29. Feb. 2024 | 2,3982 | 2,4092 | 2,3939 | 2,4032 | 2,4032 | 634 |
| 28. Feb. 2024 | 2,3995 | 2,3995 | 2,3922 | 2,3974 | 2,3974 | 490 |
| 27. Feb. 2024 | 2,4074 | 2,4162 | 2,4074 | 2,4162 | 2,4162 | 107 |
| 26. Feb. 2024 | 2,3660 | 2,4106 | 2,3660 | 2,4106 | 2,4106 | 140 |
| 23. Feb. 2024 | 2,3884 | 2,3892 | 2,3680 | 2,3754 | 2,3754 | 259 |
| 22. Feb. 2024 | 2,3727 | 2,4090 | 2,3727 | 2,4076 | 2,4076 | 169 |
| 21. Feb. 2024 | 2,3872 | 2,3937 | 2,3857 | 2,3916 | 2,3916 | 188 |
| 20. Feb. 2024 | 2,4095 | 2,4095 | 2,3879 | 2,3879 | 2,3879 | 140 |
| 16. Feb. 2024 | 2,4006 | 2,4246 | 2,4006 | 2,4246 | 2,4246 | 205 |
| 15. Feb. 2024 | 2,4132 | 2,4132 | 2,4132 | 2,4132 | 2,4132 | 163 |
| 14. Feb. 2024 | 2,4410 | 2,4410 | 2,3966 | 2,4000 | 2,4000 | 115 |
| 13. Feb. 2024 | 2,4428 | 2,4430 | 2,4317 | 2,4317 | 2,4317 | 53 |
| 12. Feb. 2024 | 2,4287 | 2,4313 | 2,4275 | 2,4313 | 2,4313 | 306 |
| 09. Feb. 2024 | 2,4269 | 2,4440 | 2,4269 | 2,4440 | 2,4440 | 87 |
| 08. Feb. 2024 | 2,4021 | 2,4240 | 2,4008 | 2,4240 | 2,4240 | 579 |
| 07. Feb. 2024 | 2,4040 | 2,4040 | 2,3853 | 2,3987 | 2,3987 | 307 |
| 06. Feb. 2024 | 2,3804 | 2,3900 | 2,3720 | 2,3812 | 2,3812 | 270 |
| 05. Feb. 2024 | 2,3565 | 2,3787 | 2,3562 | 2,3787 | 2,3787 | 161 |
| 02. Feb. 2024 | 2,3597 | 2,3597 | 2,3360 | 2,3456 | 2,3456 | 267 |
| 01. Feb. 2024 | 2,4225 | 2,4261 | 2,3726 | 2,3778 | 2,3778 | 192 |
| 31. Jan. 2024 | 2,4433 | 2,4433 | 2,4167 | 2,4169 | 2,4169 | 86 |
| 30. Jan. 2024 | 2,4443 | 2,4443 | 2,4394 | 2,4394 | 2,4394 | 243 |
| 29. Jan. 2024 | 2,4251 | 2,4251 | 2,4251 | 2,4251 | 2,4251 | 53 |
| 26. Jan. 2024 | 2,4281 | 2,4513 | 2,4150 | 2,4513 | 2,4513 | 204 |
| 25. Jan. 2024 | 2,4348 | 2,4390 | 2,4247 | 2,4348 | 2,4348 | 239 |
| 24. Jan. 2024 | 2,4082 | 2,4100 | 2,3959 | 2,3984 | 2,3984 | 169 |
| 23. Jan. 2024 | 2,3846 | 2,4069 | 2,3781 | 2,3985 | 2,3985 | 153 |
| 22. Jan. 2024 | 2,3881 | 2,4104 | 2,3881 | 2,4035 | 2,4035 | 23 |
| 19. Jan. 2024 | 2,3881 | 2,3881 | 2,3680 | 2,3699 | 2,3699 | 56 |
| 18. Jan. 2024 | 2,3659 | 2,3896 | 2,3659 | 2,3896 | 2,3896 | 61 |
| 17. Jan. 2024 | 2,3427 | 2,3655 | 2,3375 | 2,3655 | 2,3655 | 455 |
| 16. Jan. 2024 | 2,3901 | 2,3901 | 2,3621 | 2,3621 | 2,3621 | 139 |
| 12. Jan. 2024 | 2,4069 | 2,4069 | 2,3788 | 2,3788 | 2,3788 | 285 |
| 11. Jan. 2024 | 2,3693 | 2,3812 | 2,3591 | 2,3600 | 2,3600 | 241 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
