Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.310,83 -375,49 (-0,97%) Gold
2.363,40 +17,60 (+0,75%) EUR/USD
1,0887 +0,0033 (+0,30%) Bitcoin EUR
63.690,61 +1.246,95 (+2,00%)
Heating Oil Oct 26 (HOV26.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM 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 | 2,3364 | 2,3364 | 2,3364 | 2,3364 | 2,3364 | - |
| 30. Mai 2024 | 2,3381 | 2,3381 | 2,3381 | 2,3381 | 2,3381 | - |
| 29. Mai 2024 | 2,3639 | 2,3639 | 2,3639 | 2,3639 | 2,3639 | - |
| 28. Mai 2024 | 2,3713 | 2,3713 | 2,3713 | 2,3713 | 2,3713 | - |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | - |
| 23. Mai 2024 | 2,3273 | 2,3273 | 2,3273 | 2,3273 | 2,3273 | - |
| 22. Mai 2024 | 2,3406 | 2,3406 | 2,3406 | 2,3406 | 2,3406 | - |
| 21. Mai 2024 | 2,3583 | 2,3583 | 2,3583 | 2,3583 | 2,3583 | - |
| 20. Mai 2024 | 2,3684 | 2,3684 | 2,3684 | 2,3684 | 2,3684 | - |
| 17. Mai 2024 | 2,3658 | 2,3658 | 2,3658 | 2,3658 | 2,3658 | - |
| 16. Mai 2024 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | 2,3382 | - |
| 15. Mai 2024 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | 2,3314 | - |
| 14. Mai 2024 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | - |
| 13. Mai 2024 | 2,3336 | 2,3336 | 2,3336 | 2,3336 | 2,3336 | - |
| 10. Mai 2024 | 2,3219 | 2,3219 | 2,3219 | 2,3219 | 2,3219 | - |
| 09. Mai 2024 | 2,3407 | 2,3407 | 2,3407 | 2,3407 | 2,3407 | - |
| 08. Mai 2024 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | - |
| 07. Mai 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
| 06. Mai 2024 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | 2,3523 | - |
| 03. Mai 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 5 |
| 02. Mai 2024 | 2,3225 | 2,3225 | 2,3225 | 2,3225 | 2,3225 | - |
| 01. Mai 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
| 30. Apr. 2024 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | - |
| 29. Apr. 2024 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | 2,3674 | - |
| 26. Apr. 2024 | 2,3762 | 2,3762 | 2,3762 | 2,3762 | 2,3762 | - |
| 25. Apr. 2024 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | - |
| 24. Apr. 2024 | 2,3627 | 2,3627 | 2,3627 | 2,3627 | 2,3627 | - |
| 23. Apr. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 22. Apr. 2024 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | - |
| 19. Apr. 2024 | 2,3502 | 2,3502 | 2,3502 | 2,3502 | 2,3502 | - |
| 18. Apr. 2024 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | - |
| 17. Apr. 2024 | 2,3655 | 2,3655 | 2,3655 | 2,3655 | 2,3655 | - |
| 16. Apr. 2024 | 2,4189 | 2,4189 | 2,4189 | 2,4189 | 2,4189 | - |
| 15. Apr. 2024 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | 2,4174 | - |
| 12. Apr. 2024 | 2,4252 | 2,4252 | 2,4252 | 2,4252 | 2,4252 | - |
| 11. Apr. 2024 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | - |
| 10. Apr. 2024 | 2,4189 | 2,4189 | 2,4189 | 2,4189 | 2,4189 | - |
| 09. Apr. 2024 | 2,3974 | 2,3974 | 2,3974 | 2,3974 | 2,3974 | - |
| 08. Apr. 2024 | 2,4188 | 2,4188 | 2,4188 | 2,4188 | 2,4188 | - |
| 05. Apr. 2024 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | - |
| 04. Apr. 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
| 03. Apr. 2024 | 2,4201 | 2,4201 | 2,4201 | 2,4201 | 2,4201 | - |
| 02. Apr. 2024 | 2,4139 | 2,4139 | 2,4139 | 2,4139 | 2,4139 | - |
| 01. Apr. 2024 | 2,3868 | 2,3868 | 2,3868 | 2,3868 | 2,3868 | - |
| 28. März 2024 | 2,3806 | 2,3806 | 2,3806 | 2,3806 | 2,3806 | - |
| 27. März 2024 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | - |
| 26. März 2024 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | - |
| 25. März 2024 | 2,3679 | 2,3679 | 2,3679 | 2,3679 | 2,3679 | - |
| 22. März 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 21. März 2024 | 2,3616 | 2,3616 | 2,3616 | 2,3616 | 2,3616 | - |
| 20. März 2024 | 2,3699 | 2,3699 | 2,3699 | 2,3699 | 2,3699 | - |
| 19. März 2024 | 2,3912 | 2,3912 | 2,3912 | 2,3912 | 2,3912 | - |
| 18. März 2024 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | - |
| 15. März 2024 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | 2,3785 | - |
| 14. März 2024 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | 2,3735 | - |
| 13. März 2024 | 2,3564 | 2,3564 | 2,3564 | 2,3564 | 2,3564 | - |
| 12. März 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | - |
| 11. März 2024 | 2,3307 | 2,3307 | 2,3307 | 2,3307 | 2,3307 | - |
| 08. März 2024 | 2,3088 | 2,3088 | 2,3088 | 2,3088 | 2,3088 | - |
| 07. März 2024 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | - |
| 06. März 2024 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | - |
| 05. März 2024 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | - |
| 04. März 2024 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | 2,3114 | - |
| 01. März 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
| 29. Feb. 2024 | 2,3126 | 2,3126 | 2,3126 | 2,3126 | 2,3126 | - |
| 28. Feb. 2024 | 2,3085 | 2,3085 | 2,3085 | 2,3085 | 2,3085 | - |
| 27. Feb. 2024 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | 2,3249 | - |
| 26. Feb. 2024 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | - |
| 23. Feb. 2024 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | 2,2976 | - |
| 22. Feb. 2024 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | - |
| 21. Feb. 2024 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | - |
| 20. Feb. 2024 | 2,3054 | 2,3054 | 2,3054 | 2,3054 | 2,3054 | - |
| 16. Feb. 2024 | 2,3417 | 2,3417 | 2,3417 | 2,3417 | 2,3417 | - |
| 15. Feb. 2024 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | 2,3258 | - |
| 14. Feb. 2024 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | 2,3093 | - |
| 13. Feb. 2024 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
| 12. Feb. 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
| 09. Feb. 2024 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | 2,3465 | - |
| 08. Feb. 2024 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | - |
| 07. Feb. 2024 | 2,3192 | 2,3192 | 2,3144 | 2,3144 | 2,3144 | 1 |
| 06. Feb. 2024 | 2,2994 | 2,2994 | 2,2994 | 2,2994 | 2,2994 | - |
| 05. Feb. 2024 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | - |
| 02. Feb. 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | - |
| 01. Feb. 2024 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | - |
| 31. Jan. 2024 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | - |
| 30. Jan. 2024 | 2,3464 | 2,3464 | 2,3464 | 2,3464 | 2,3464 | - |
| 29. Jan. 2024 | 2,3317 | 2,3317 | 2,3317 | 2,3317 | 2,3317 | - |
| 26. Jan. 2024 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | - |
| 25. Jan. 2024 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | - |
| 24. Jan. 2024 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | - |
| 23. Jan. 2024 | 2,3117 | 2,3117 | 2,3117 | 2,3117 | 2,3117 | - |
| 22. Jan. 2024 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | - |
| 19. Jan. 2024 | 2,2884 | 2,2884 | 2,2884 | 2,2884 | 2,2884 | - |
| 18. Jan. 2024 | 2,3089 | 2,3089 | 2,3089 | 2,3089 | 2,3089 | - |
| 17. Jan. 2024 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | - |
| 16. Jan. 2024 | 2,2814 | 2,2814 | 2,2814 | 2,2814 | 2,2814 | - |
| 12. Jan. 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
| 11. Jan. 2024 | 2,2775 | 2,2775 | 2,2775 | 2,2775 | 2,2775 | - |
| 10. Jan. 2024 | 2,2544 | 2,2544 | 2,2544 | 2,2544 | 2,2544 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
