Deutsche Märkte geschlossen
DAX
18.606,58 +108,64 (+0,59%) Euro Stoxx 50
5.004,50 +20,83 (+0,42%) Dow Jones 30
38.430,71 -255,61 (-0,66%) Gold
2.362,70 +16,90 (+0,72%) EUR/USD
1,0893 +0,0039 (+0,36%) Bitcoin EUR
63.605,72 +1.095,96 (+1,75%)
Heating Oil Jun 27 (HOM27.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM 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 | 2,2792 | 2,2792 | 2,2792 | 2,2792 | 2,2792 | 4 |
| 30. Mai 2024 | 2,3000 | 2,3000 | 2,2801 | 2,2801 | 2,2801 | 4 |
| 29. Mai 2024 | 2,3039 | 2,3039 | 2,3039 | 2,3039 | 2,3039 | - |
| 28. Mai 2024 | 2,3113 | 2,3113 | 2,3113 | 2,3113 | 2,3113 | - |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,2787 | 2,2787 | 2,2787 | 2,2787 | 2,2787 | - |
| 23. Mai 2024 | 2,2696 | 2,2696 | 2,2696 | 2,2696 | 2,2696 | - |
| 22. Mai 2024 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | - |
| 21. Mai 2024 | 2,2985 | 2,2985 | 2,2985 | 2,2985 | 2,2985 | - |
| 20. Mai 2024 | 2,3081 | 2,3081 | 2,3081 | 2,3081 | 2,3081 | - |
| 17. Mai 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
| 16. Mai 2024 | 2,2783 | 2,2783 | 2,2783 | 2,2783 | 2,2783 | - |
| 15. Mai 2024 | 2,2715 | 2,2715 | 2,2715 | 2,2715 | 2,2715 | - |
| 14. Mai 2024 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | - |
| 13. Mai 2024 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | - |
| 10. Mai 2024 | 2,2616 | 2,2616 | 2,2616 | 2,2616 | 2,2616 | - |
| 09. Mai 2024 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | - |
| 08. Mai 2024 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | - |
| 07. Mai 2024 | 2,2854 | 2,2854 | 2,2854 | 2,2854 | 2,2854 | - |
| 06. Mai 2024 | 2,2902 | 2,2902 | 2,2902 | 2,2902 | 2,2902 | - |
| 03. Mai 2024 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | - |
| 02. Mai 2024 | 2,2591 | 2,2591 | 2,2591 | 2,2591 | 2,2591 | - |
| 01. Mai 2024 | 2,2491 | 2,2491 | 2,2491 | 2,2491 | 2,2491 | - |
| 30. Apr. 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
| 29. Apr. 2024 | 2,3044 | 2,3044 | 2,3044 | 2,3044 | 2,3044 | - |
| 26. Apr. 2024 | 2,3128 | 2,3128 | 2,3128 | 2,3128 | 2,3128 | - |
| 25. Apr. 2024 | 2,3087 | 2,3087 | 2,3087 | 2,3087 | 2,3087 | - |
| 24. Apr. 2024 | 2,2992 | 2,2992 | 2,2992 | 2,2992 | 2,2992 | - |
| 23. Apr. 2024 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | - |
| 22. Apr. 2024 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | - |
| 19. Apr. 2024 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | - |
| 18. Apr. 2024 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | - |
| 17. Apr. 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
| 16. Apr. 2024 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
| 15. Apr. 2024 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | - |
| 12. Apr. 2024 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | 2,3631 | - |
| 11. Apr. 2024 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | - |
| 10. Apr. 2024 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
| 09. Apr. 2024 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | - |
| 08. Apr. 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
| 05. Apr. 2024 | 2,3606 | 2,3606 | 2,3606 | 2,3606 | 2,3606 | - |
| 04. Apr. 2024 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | - |
| 03. Apr. 2024 | 2,3605 | 2,3605 | 2,3605 | 2,3605 | 2,3605 | - |
| 02. Apr. 2024 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | 2,3543 | - |
| 01. Apr. 2024 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | - |
| 28. März 2024 | 2,3217 | 2,3217 | 2,3217 | 2,3217 | 2,3217 | - |
| 27. März 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
| 26. März 2024 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | - |
| 25. März 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
| 22. März 2024 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | - |
| 21. März 2024 | 2,3028 | 2,3028 | 2,3028 | 2,3028 | 2,3028 | - |
| 20. März 2024 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | 2,3111 | - |
| 19. März 2024 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | - |
| 18. März 2024 | 2,3401 | 2,3401 | 2,3401 | 2,3401 | 2,3401 | - |
| 15. März 2024 | 2,3206 | 2,3206 | 2,3206 | 2,3206 | 2,3206 | - |
| 14. März 2024 | 2,3191 | 2,3191 | 2,3191 | 2,3191 | 2,3191 | - |
| 13. März 2024 | 2,3021 | 2,3021 | 2,3021 | 2,3021 | 2,3021 | - |
| 12. März 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | - |
| 11. März 2024 | 2,2793 | 2,2793 | 2,2793 | 2,2793 | 2,2793 | - |
| 08. März 2024 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | - |
| 07. März 2024 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | - |
| 06. März 2024 | 2,2699 | 2,2699 | 2,2699 | 2,2699 | 2,2699 | - |
| 05. März 2024 | 2,2471 | 2,2471 | 2,2471 | 2,2471 | 2,2471 | - |
| 04. März 2024 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | - |
| 01. März 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
| 29. Feb. 2024 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | - |
| 28. Feb. 2024 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | - |
| 27. Feb. 2024 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | - |
| 26. Feb. 2024 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | - |
| 23. Feb. 2024 | 2,2497 | 2,2497 | 2,2497 | 2,2497 | 2,2497 | - |
| 22. Feb. 2024 | 2,2693 | 2,2693 | 2,2693 | 2,2693 | 2,2693 | - |
| 21. Feb. 2024 | 2,2622 | 2,2622 | 2,2622 | 2,2622 | 2,2622 | - |
| 20. Feb. 2024 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | - |
| 16. Feb. 2024 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | - |
| 15. Feb. 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
| 14. Feb. 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | - |
| 13. Feb. 2024 | 2,2877 | 2,2877 | 2,2877 | 2,2877 | 2,2877 | - |
| 12. Feb. 2024 | 2,2827 | 2,2827 | 2,2827 | 2,2827 | 2,2827 | - |
| 09. Feb. 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
| 08. Feb. 2024 | 2,2798 | 2,2798 | 2,2798 | 2,2798 | 2,2798 | - |
| 07. Feb. 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | - |
| 06. Feb. 2024 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | - |
| 05. Feb. 2024 | 2,2507 | 2,2507 | 2,2507 | 2,2507 | 2,2507 | - |
| 02. Feb. 2024 | 2,2209 | 2,2209 | 2,2209 | 2,2209 | 2,2209 | - |
| 01. Feb. 2024 | 2,2393 | 2,2393 | 2,2393 | 2,2393 | 2,2393 | - |
| 31. Jan. 2024 | 2,2742 | 2,2742 | 2,2742 | 2,2742 | 2,2742 | - |
| 30. Jan. 2024 | 2,2968 | 2,2968 | 2,2968 | 2,2968 | 2,2968 | - |
| 29. Jan. 2024 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | - |
| 26. Jan. 2024 | 2,3037 | 2,3037 | 2,3037 | 2,3037 | 2,3037 | - |
| 25. Jan. 2024 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | - |
| 24. Jan. 2024 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | - |
| 23. Jan. 2024 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | - |
| 22. Jan. 2024 | 2,2683 | 2,2683 | 2,2683 | 2,2683 | 2,2683 | - |
| 19. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 18. Jan. 2024 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | - |
| 17. Jan. 2024 | 2,2364 | 2,2364 | 2,2364 | 2,2364 | 2,2364 | - |
| 16. Jan. 2024 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | 2,2330 | - |
| 12. Jan. 2024 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | - |
| 11. Jan. 2024 | 2,2286 | 2,2286 | 2,2286 | 2,2286 | 2,2286 | - |
| 10. Jan. 2024 | 2,2055 | 2,2055 | 2,2055 | 2,2055 | 2,2055 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
