Deutsche Märkte schließen in 3 Stunden 46 Minuten
DAX
18.613,54 +115,60 (+0,62%) Euro Stoxx 50
5.010,23 +26,56 (+0,53%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,70 +5,90 (+0,25%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.687,12 +1.300,55 (+2,08%)
Heating Oil Aug 27 (HOQ27.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:04PM 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 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 30. Mai 2024 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | - |
| 29. Mai 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
| 28. Mai 2024 | 2,3117 | 2,3117 | 2,3117 | 2,3117 | 2,3117 | - |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | - |
| 23. Mai 2024 | 2,2706 | 2,2706 | 2,2706 | 2,2706 | 2,2706 | - |
| 22. Mai 2024 | 2,2826 | 2,2826 | 2,2826 | 2,2826 | 2,2826 | - |
| 21. Mai 2024 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | - |
| 20. Mai 2024 | 2,3095 | 2,3095 | 2,3095 | 2,3095 | 2,3095 | - |
| 17. Mai 2024 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | - |
| 16. Mai 2024 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | 2,2797 | - |
| 15. Mai 2024 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | - |
| 14. Mai 2024 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | - |
| 13. Mai 2024 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | - |
| 10. Mai 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
| 09. Mai 2024 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | 2,2818 | - |
| 08. Mai 2024 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | - |
| 07. Mai 2024 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | - |
| 06. Mai 2024 | 2,2916 | 2,2916 | 2,2916 | 2,2916 | 2,2916 | - |
| 03. Mai 2024 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | 2,2733 | - |
| 02. Mai 2024 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | 2,2605 | - |
| 01. Mai 2024 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | - |
| 30. Apr. 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
| 29. Apr. 2024 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | 2,3058 | - |
| 26. Apr. 2024 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | 2,3142 | - |
| 25. Apr. 2024 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | - |
| 24. Apr. 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
| 23. Apr. 2024 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | - |
| 22. Apr. 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
| 19. Apr. 2024 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | - |
| 18. Apr. 2024 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | 2,2908 | - |
| 17. Apr. 2024 | 2,3057 | 2,3057 | 2,3057 | 2,3057 | 2,3057 | - |
| 16. Apr. 2024 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | - |
| 15. Apr. 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
| 12. Apr. 2024 | 2,3645 | 2,3645 | 2,3645 | 2,3645 | 2,3645 | - |
| 11. Apr. 2024 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | - |
| 10. Apr. 2024 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | 2,3582 | - |
| 09. Apr. 2024 | 2,3367 | 2,3367 | 2,3367 | 2,3367 | 2,3367 | - |
| 08. Apr. 2024 | 2,3581 | 2,3581 | 2,3581 | 2,3581 | 2,3581 | - |
| 05. Apr. 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
| 04. Apr. 2024 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | 2,3688 | - |
| 03. Apr. 2024 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | - |
| 02. Apr. 2024 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | - |
| 01. Apr. 2024 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | 2,3293 | - |
| 28. März 2024 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | 2,3231 | - |
| 27. März 2024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | 2,3024 | - |
| 26. März 2024 | 2,2919 | 2,2919 | 2,2919 | 2,2919 | 2,2919 | - |
| 25. März 2024 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | - |
| 22. März 2024 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | 2,2862 | - |
| 21. März 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
| 20. März 2024 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | - |
| 19. März 2024 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | 2,3338 | - |
| 18. März 2024 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | 2,3415 | - |
| 15. März 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
| 14. März 2024 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | - |
| 13. März 2024 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | 2,3035 | - |
| 12. März 2024 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | - |
| 11. März 2024 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | 2,2807 | - |
| 08. März 2024 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | 2,2588 | - |
| 07. März 2024 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | - |
| 06. März 2024 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | - |
| 05. März 2024 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | - |
| 04. März 2024 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | - |
| 01. März 2024 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | - |
| 29. Feb. 2024 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | - |
| 28. Feb. 2024 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | - |
| 27. Feb. 2024 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | 2,2779 | - |
| 26. Feb. 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
| 23. Feb. 2024 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | 2,2511 | - |
| 22. Feb. 2024 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | - |
| 21. Feb. 2024 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | - |
| 20. Feb. 2024 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | - |
| 16. Feb. 2024 | 2,2951 | 2,2951 | 2,2951 | 2,2951 | 2,2951 | - |
| 15. Feb. 2024 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | 2,2795 | - |
| 14. Feb. 2024 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | 2,2624 | - |
| 13. Feb. 2024 | 2,2891 | 2,2891 | 2,2891 | 2,2891 | 2,2891 | - |
| 12. Feb. 2024 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | - |
| 09. Feb. 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
| 08. Feb. 2024 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | - |
| 07. Feb. 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | - |
| 06. Feb. 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
| 05. Feb. 2024 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | - |
| 02. Feb. 2024 | 2,2223 | 2,2223 | 2,2223 | 2,2223 | 2,2223 | - |
| 01. Feb. 2024 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | 2,2401 | - |
| 31. Jan. 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
| 30. Jan. 2024 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | - |
| 29. Jan. 2024 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | - |
| 26. Jan. 2024 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | - |
| 25. Jan. 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | - |
| 24. Jan. 2024 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | - |
| 23. Jan. 2024 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | 2,2636 | - |
| 22. Jan. 2024 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | - |
| 19. Jan. 2024 | 2,2408 | 2,2408 | 2,2408 | 2,2408 | 2,2408 | - |
| 18. Jan. 2024 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | - |
| 17. Jan. 2024 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | - |
| 16. Jan. 2024 | 2,2338 | 2,2338 | 2,2338 | 2,2338 | 2,2338 | - |
| 12. Jan. 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
| 11. Jan. 2024 | 2,2294 | 2,2294 | 2,2294 | 2,2294 | 2,2294 | - |
| 10. Jan. 2024 | 2,2063 | 2,2063 | 2,2063 | 2,2063 | 2,2063 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
