Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.341,19 -345,13 (-0,89%) Gold
2.363,10 +17,30 (+0,74%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.702,96 +1.211,81 (+1,94%)
Heating Oil Dec 27 (HOZ27.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM 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 |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 2,2701 | 2,2701 | 2,2701 | 2,2701 | 2,2701 | 43 |
| 30. Mai 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 43 |
| 29. Mai 2024 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | 2,2937 | 10 |
| 28. Mai 2024 | 2,3011 | 2,3011 | 2,3011 | 2,3011 | 2,3011 | 20 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | 2,2698 | - |
| 23. Mai 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | - |
| 22. Mai 2024 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | - |
| 21. Mai 2024 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | - |
| 20. Mai 2024 | 2,2995 | 2,2995 | 2,2995 | 2,2995 | 2,2995 | - |
| 17. Mai 2024 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | - |
| 16. Mai 2024 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 5 |
| 15. Mai 2024 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 15 |
| 14. Mai 2024 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | - |
| 13. Mai 2024 | 2,2647 | 2,2647 | 2,2647 | 2,2647 | 2,2647 | 40 |
| 10. Mai 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
| 09. Mai 2024 | 2,2718 | 2,2718 | 2,2718 | 2,2718 | 2,2718 | - |
| 08. Mai 2024 | 2,2732 | 2,2732 | 2,2732 | 2,2732 | 2,2732 | - |
| 07. Mai 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
| 06. Mai 2024 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | - |
| 03. Mai 2024 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | - |
| 02. Mai 2024 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | 2,2505 | - |
| 01. Mai 2024 | 2,2405 | 2,2405 | 2,2405 | 2,2405 | 2,2405 | - |
| 30. Apr. 2024 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | - |
| 29. Apr. 2024 | 2,2958 | 2,2958 | 2,2958 | 2,2958 | 2,2958 | - |
| 26. Apr. 2024 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | 2,3042 | - |
| 25. Apr. 2024 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | 2,3001 | - |
| 24. Apr. 2024 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | 2,2906 | - |
| 23. Apr. 2024 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | - |
| 22. Apr. 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | - |
| 19. Apr. 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
| 18. Apr. 2024 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | 2,2808 | - |
| 17. Apr. 2024 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | - |
| 16. Apr. 2024 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | - |
| 15. Apr. 2024 | 2,3467 | 2,3467 | 2,3467 | 2,3467 | 2,3467 | - |
| 12. Apr. 2024 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | - |
| 11. Apr. 2024 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | 2,3337 | - |
| 10. Apr. 2024 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | 2,3482 | - |
| 09. Apr. 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
| 08. Apr. 2024 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | 2,3481 | - |
| 05. Apr. 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
| 04. Apr. 2024 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | 2,3588 | - |
| 03. Apr. 2024 | 2,3519 | 2,3519 | 2,3519 | 2,3519 | 2,3519 | - |
| 02. Apr. 2024 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | 2,3457 | - |
| 01. Apr. 2024 | 2,3193 | 2,3193 | 2,3193 | 2,3193 | 2,3193 | - |
| 28. März 2024 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | 2,3131 | - |
| 27. März 2024 | 2,2924 | 2,2924 | 2,2924 | 2,2924 | 2,2924 | - |
| 26. März 2024 | 2,2819 | 2,2819 | 2,2819 | 2,2819 | 2,2819 | - |
| 25. März 2024 | 2,3004 | 2,3004 | 2,3004 | 2,3004 | 2,3004 | - |
| 22. März 2024 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | 2,2762 | - |
| 21. März 2024 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | 2,2942 | - |
| 20. März 2024 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | - |
| 19. März 2024 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | 2,3238 | - |
| 18. März 2024 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | - |
| 15. März 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
| 14. März 2024 | 2,3105 | 2,3105 | 2,3105 | 2,3105 | 2,3105 | - |
| 13. März 2024 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | 2,2935 | - |
| 12. März 2024 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | - |
| 11. März 2024 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | - |
| 08. März 2024 | 2,2488 | 2,2488 | 2,2488 | 2,2488 | 2,2488 | - |
| 07. März 2024 | 2,2669 | 2,2669 | 2,2669 | 2,2669 | 2,2669 | - |
| 06. März 2024 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | - |
| 05. März 2024 | 2,2385 | 2,2385 | 2,2385 | 2,2385 | 2,2385 | - |
| 04. März 2024 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | - |
| 01. März 2024 | 2,2704 | 2,2704 | 2,2704 | 2,2704 | 2,2704 | - |
| 29. Feb. 2024 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | 2,2556 | - |
| 28. Feb. 2024 | 2,2515 | 2,2515 | 2,2515 | 2,2515 | 2,2515 | - |
| 27. Feb. 2024 | 2,2679 | 2,2679 | 2,2679 | 2,2679 | 2,2679 | - |
| 26. Feb. 2024 | 2,2676 | 2,2676 | 2,2676 | 2,2676 | 2,2676 | - |
| 23. Feb. 2024 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | - |
| 22. Feb. 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | - |
| 21. Feb. 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
| 20. Feb. 2024 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | - |
| 16. Feb. 2024 | 2,2851 | 2,2851 | 2,2851 | 2,2851 | 2,2851 | - |
| 15. Feb. 2024 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | - |
| 14. Feb. 2024 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | - |
| 13. Feb. 2024 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | 2,2791 | - |
| 12. Feb. 2024 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | - |
| 09. Feb. 2024 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | 2,2898 | - |
| 08. Feb. 2024 | 2,2712 | 2,2712 | 2,2712 | 2,2712 | 2,2712 | - |
| 07. Feb. 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
| 06. Feb. 2024 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | - |
| 05. Feb. 2024 | 2,2421 | 2,2421 | 2,2421 | 2,2421 | 2,2421 | - |
| 02. Feb. 2024 | 2,2123 | 2,2123 | 2,2123 | 2,2123 | 2,2123 | - |
| 01. Feb. 2024 | 2,2289 | 2,2289 | 2,2289 | 2,2289 | 2,2289 | - |
| 31. Jan. 2024 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | 2,2638 | - |
| 30. Jan. 2024 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | - |
| 29. Jan. 2024 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | - |
| 26. Jan. 2024 | 2,2933 | 2,2933 | 2,2933 | 2,2933 | 2,2933 | - |
| 25. Jan. 2024 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | - |
| 24. Jan. 2024 | 2,2523 | 2,2523 | 2,2523 | 2,2523 | 2,2523 | - |
| 23. Jan. 2024 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | 2,2524 | - |
| 22. Jan. 2024 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | - |
| 19. Jan. 2024 | 2,2296 | 2,2296 | 2,2296 | 2,2296 | 2,2296 | - |
| 18. Jan. 2024 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | - |
| 17. Jan. 2024 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | - |
| 16. Jan. 2024 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | - |
| 12. Jan. 2024 | 2,2418 | 2,2418 | 2,2418 | 2,2418 | 2,2418 | - |
| 11. Jan. 2024 | 2,2182 | 2,2182 | 2,2182 | 2,2182 | 2,2182 | - |
| 10. Jan. 2024 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
