Deutsche Märkte schließen in 1 Stunde 32 Minute
DAX
18.693,09 +195,15 (+1,05%) Euro Stoxx 50
5.033,59 +49,92 (+1,00%) Dow Jones 30
38.614,38 -71,94 (-0,19%) Gold
2.352,50 +6,70 (+0,29%) EUR/USD
1,0854 0,0000 (-0,00%) Bitcoin EUR
64.466,17 +1.678,94 (+2,67%)
Heating Oil Dec 26 (HOZ26.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:20PM 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 | 2,3213 | 2,3213 | 2,3213 | 2,3213 | 2,3213 | 62 |
| 30. Mai 2024 | 2,3303 | 2,3303 | 2,3222 | 2,3222 | 2,3222 | 62 |
| 29. Mai 2024 | 2,3471 | 2,3471 | 2,3471 | 2,3471 | 2,3471 | 10 |
| 28. Mai 2024 | 2,3550 | 2,3550 | 2,3538 | 2,3545 | 2,3545 | 59 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
| 23. Mai 2024 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | - |
| 22. Mai 2024 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | 1 |
| 21. Mai 2024 | 2,3417 | 2,3417 | 2,3417 | 2,3417 | 2,3417 | - |
| 20. Mai 2024 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | 2,3513 | - |
| 17. Mai 2024 | 2,3487 | 2,3487 | 2,3487 | 2,3487 | 2,3487 | 36 |
| 16. Mai 2024 | 2,3215 | 2,3215 | 2,3215 | 2,3215 | 2,3215 | 5 |
| 15. Mai 2024 | 2,3147 | 2,3147 | 2,3147 | 2,3147 | 2,3147 | 20 |
| 14. Mai 2024 | 2,3074 | 2,3074 | 2,3074 | 2,3074 | 2,3074 | 7 |
| 13. Mai 2024 | 2,3165 | 2,3165 | 2,3165 | 2,3165 | 2,3165 | 53 |
| 10. Mai 2024 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | 10 |
| 09. Mai 2024 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | 2,3236 | 4 |
| 08. Mai 2024 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | - |
| 07. Mai 2024 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | 65 |
| 06. Mai 2024 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 12 |
| 03. Mai 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 16 |
| 02. Mai 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
| 01. Mai 2024 | 2,3000 | 2,3000 | 2,2937 | 2,2937 | 2,2937 | 15 |
| 30. Apr. 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
| 29. Apr. 2024 | 2,3619 | 2,3619 | 2,3490 | 2,3490 | 2,3490 | 3 |
| 26. Apr. 2024 | 2,3574 | 2,3574 | 2,3574 | 2,3574 | 2,3574 | - |
| 25. Apr. 2024 | 2,3334 | 2,3533 | 2,3334 | 2,3533 | 2,3533 | 28 |
| 24. Apr. 2024 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | 2,3438 | - |
| 23. Apr. 2024 | 2,3511 | 2,3511 | 2,3511 | 2,3511 | 2,3511 | - |
| 22. Apr. 2024 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | - |
| 19. Apr. 2024 | 2,3313 | 2,3313 | 2,3313 | 2,3313 | 2,3313 | - |
| 18. Apr. 2024 | 2,3331 | 2,3331 | 2,3331 | 2,3331 | 2,3331 | - |
| 17. Apr. 2024 | 2,3860 | 2,3908 | 2,3480 | 2,3480 | 2,3480 | 14 |
| 16. Apr. 2024 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | - |
| 15. Apr. 2024 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 3 |
| 12. Apr. 2024 | 2,4068 | 2,4068 | 2,4068 | 2,4068 | 2,4068 | 3 |
| 11. Apr. 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
| 10. Apr. 2024 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | - |
| 09. Apr. 2024 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | - |
| 08. Apr. 2024 | 2,3921 | 2,4004 | 2,3900 | 2,4004 | 2,4004 | 62 |
| 05. Apr. 2024 | 2,4043 | 2,4043 | 2,4043 | 2,4043 | 2,4043 | 1 |
| 04. Apr. 2024 | 2,4093 | 2,4093 | 2,4093 | 2,4093 | 2,4093 | - |
| 03. Apr. 2024 | 2,4024 | 2,4024 | 2,4024 | 2,4024 | 2,4024 | - |
| 02. Apr. 2024 | 2,3962 | 2,3962 | 2,3962 | 2,3962 | 2,3962 | 27 |
| 01. Apr. 2024 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | - |
| 28. März 2024 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | - |
| 27. März 2024 | 2,3429 | 2,3429 | 2,3429 | 2,3429 | 2,3429 | - |
| 26. März 2024 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | - |
| 25. März 2024 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | - |
| 22. März 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
| 21. März 2024 | 2,3447 | 2,3447 | 2,3447 | 2,3447 | 2,3447 | 1 |
| 20. März 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
| 19. März 2024 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | - |
| 18. März 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
| 15. März 2024 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | - |
| 14. März 2024 | 2,3431 | 2,3580 | 2,3431 | 2,3580 | 2,3580 | 114 |
| 13. März 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2 |
| 12. März 2024 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | 2,3048 | 2 |
| 11. März 2024 | 2,3157 | 2,3157 | 2,3157 | 2,3157 | 2,3157 | - |
| 08. März 2024 | 2,3000 | 2,3000 | 2,2938 | 2,2938 | 2,2938 | 2 |
| 07. März 2024 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | - |
| 06. März 2024 | 2,3063 | 2,3063 | 2,3063 | 2,3063 | 2,3063 | 16 |
| 05. März 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | - |
| 04. März 2024 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | - |
| 01. März 2024 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | 2,3129 | 7 |
| 29. Feb. 2024 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | - |
| 28. Feb. 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
| 27. Feb. 2024 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | 2,3104 | - |
| 26. Feb. 2024 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | 2,3101 | - |
| 23. Feb. 2024 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | - |
| 22. Feb. 2024 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | 1 |
| 21. Feb. 2024 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 9 |
| 20. Feb. 2024 | 2,2914 | 2,2914 | 2,2914 | 2,2914 | 2,2914 | - |
| 16. Feb. 2024 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | 11 |
| 15. Feb. 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 1 |
| 14. Feb. 2024 | 2,2949 | 2,2949 | 2,2949 | 2,2949 | 2,2949 | - |
| 13. Feb. 2024 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | - |
| 12. Feb. 2024 | 2,3166 | 2,3166 | 2,3166 | 2,3166 | 2,3166 | 10 |
| 09. Feb. 2024 | 2,3323 | 2,3323 | 2,3323 | 2,3323 | 2,3323 | - |
| 08. Feb. 2024 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | 2,3137 | 6 |
| 07. Feb. 2024 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 38 |
| 06. Feb. 2024 | 2,2861 | 2,2861 | 2,2861 | 2,2861 | 2,2861 | 1 |
| 05. Feb. 2024 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | - |
| 02. Feb. 2024 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | 9 |
| 01. Feb. 2024 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | - |
| 31. Jan. 2024 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | 2,3098 | - |
| 30. Jan. 2024 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | 2,3324 | - |
| 29. Jan. 2024 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 79 |
| 26. Jan. 2024 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | 61 |
| 25. Jan. 2024 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | 2,3218 | 4 |
| 24. Jan. 2024 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | - |
| 23. Jan. 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
| 22. Jan. 2024 | 2,3039 | 2,3039 | 2,3039 | 2,3039 | 2,3039 | 50 |
| 19. Jan. 2024 | 2,2800 | 2,2800 | 2,2756 | 2,2756 | 2,2756 | 2 |
| 18. Jan. 2024 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 2,2961 | 4 |
| 17. Jan. 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 60 |
| 16. Jan. 2024 | 2,2686 | 2,2686 | 2,2686 | 2,2686 | 2,2686 | - |
| 12. Jan. 2024 | 2,3150 | 2,3150 | 2,2878 | 2,2878 | 2,2878 | 160 |
| 11. Jan. 2024 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | 2,2642 | - |
| 10. Jan. 2024 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
