Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.959,50 -426,59 (-1,11%) Gold
2.307,90 -49,80 (-2,11%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
NY Harbor ULSD Financial Future (MPXN24.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:44PM EDT. Markt geöffnet.
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Apr. 2024 | 2,5648 | 2,5648 | 2,5648 | 2,5648 | 2,5648 | - |
| 26. Apr. 2024 | 2,5811 | 2,5811 | 2,5811 | 2,5811 | 2,5811 | - |
| 25. Apr. 2024 | 2,5777 | 2,5777 | 2,5777 | 2,5777 | 2,5777 | - |
| 24. Apr. 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
| 23. Apr. 2024 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | 5 |
| 22. Apr. 2024 | 2,5802 | 2,5802 | 2,5802 | 2,5802 | 2,5802 | - |
| 19. Apr. 2024 | 2,5660 | 2,5660 | 2,5660 | 2,5660 | 2,5660 | - |
| 18. Apr. 2024 | 2,5594 | 2,5594 | 2,5594 | 2,5594 | 2,5594 | - |
| 17. Apr. 2024 | 2,5917 | 2,5917 | 2,5917 | 2,5917 | 2,5917 | 95 |
| 16. Apr. 2024 | 2,6663 | 2,6663 | 2,6663 | 2,6663 | 2,6663 | 50 |
| 15. Apr. 2024 | 2,6644 | 2,6644 | 2,6644 | 2,6644 | 2,6644 | - |
| 12. Apr. 2024 | 2,6856 | 2,6856 | 2,6856 | 2,6856 | 2,6856 | - |
| 11. Apr. 2024 | 2,6646 | 2,6646 | 2,6646 | 2,6646 | 2,6646 | - |
| 10. Apr. 2024 | 2,7008 | 2,7008 | 2,7008 | 2,7008 | 2,7008 | - |
| 09. Apr. 2024 | 2,6729 | 2,6729 | 2,6729 | 2,6729 | 2,6729 | - |
| 08. Apr. 2024 | 2,7129 | 2,7129 | 2,7129 | 2,7129 | 2,7129 | - |
| 05. Apr. 2024 | 2,7467 | 2,7467 | 2,7467 | 2,7467 | 2,7467 | - |
| 04. Apr. 2024 | 2,7265 | 2,7265 | 2,7265 | 2,7265 | 2,7265 | - |
| 03. Apr. 2024 | 2,7139 | 2,7139 | 2,7139 | 2,7139 | 2,7139 | 11 |
| 02. Apr. 2024 | 2,6938 | 2,6938 | 2,6938 | 2,6938 | 2,6938 | - |
| 01. Apr. 2024 | 2,6253 | 2,6253 | 2,6253 | 2,6253 | 2,6253 | - |
| 28. März 2024 | 2,6179 | 2,6179 | 2,6179 | 2,6179 | 2,6179 | - |
| 27. März 2024 | 2,5948 | 2,5948 | 2,5948 | 2,5948 | 2,5948 | - |
| 26. März 2024 | 2,5999 | 2,5999 | 2,5999 | 2,5999 | 2,5999 | 9 |
| 25. März 2024 | 2,6327 | 2,6327 | 2,6327 | 2,6327 | 2,6327 | - |
| 22. März 2024 | 2,6032 | 2,6032 | 2,6032 | 2,6032 | 2,6032 | - |
| 21. März 2024 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | 2,6220 | - |
| 20. März 2024 | 2,6392 | 2,6392 | 2,6392 | 2,6392 | 2,6392 | - |
| 19. März 2024 | 2,6875 | 2,6875 | 2,6875 | 2,6875 | 2,6875 | - |
| 18. März 2024 | 2,7013 | 2,7013 | 2,7013 | 2,7013 | 2,7013 | - |
| 15. März 2024 | 2,6452 | 2,6452 | 2,6452 | 2,6452 | 2,6452 | - |
| 14. März 2024 | 2,6396 | 2,6396 | 2,6396 | 2,6396 | 2,6396 | 5 |
| 13. März 2024 | 2,6052 | 2,6052 | 2,6052 | 2,6052 | 2,6052 | 2 |
| 12. März 2024 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | - |
| 11. März 2024 | 2,5501 | 2,5501 | 2,5501 | 2,5501 | 2,5501 | - |
| 08. März 2024 | 2,5309 | 2,5309 | 2,5309 | 2,5309 | 2,5309 | - |
| 07. März 2024 | 2,5622 | 2,5622 | 2,5622 | 2,5622 | 2,5622 | 57 |
| 06. März 2024 | 2,5474 | 2,5474 | 2,5474 | 2,5474 | 2,5474 | - |
| 05. März 2024 | 2,5107 | 2,5107 | 2,5107 | 2,5107 | 2,5107 | 2 |
| 04. März 2024 | 2,5422 | 2,5422 | 2,5422 | 2,5422 | 2,5422 | 1 |
| 01. März 2024 | 2,5681 | 2,5681 | 2,5681 | 2,5681 | 2,5681 | - |
| 29. Feb. 2024 | 2,5315 | 2,5315 | 2,5315 | 2,5315 | 2,5315 | 29 |
| 28. Feb. 2024 | 2,5285 | 2,5285 | 2,5227 | 2,5227 | 2,5227 | 5 |
| 27. Feb. 2024 | 2,5619 | 2,5619 | 2,5619 | 2,5619 | 2,5619 | 3 |
| 26. Feb. 2024 | 2,5529 | 2,5529 | 2,5529 | 2,5529 | 2,5529 | - |
| 23. Feb. 2024 | 2,5084 | 2,5084 | 2,5084 | 2,5084 | 2,5084 | - |
| 22. Feb. 2024 | 2,5492 | 2,5492 | 2,5492 | 2,5492 | 2,5492 | - |
| 21. Feb. 2024 | 2,5283 | 2,5283 | 2,5283 | 2,5283 | 2,5283 | - |
| 20. Feb. 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 20 |
| 16. Feb. 2024 | 2,5806 | 2,5806 | 2,5806 | 2,5806 | 2,5806 | - |
| 15. Feb. 2024 | 2,5837 | 2,5837 | 2,5837 | 2,5837 | 2,5837 | - |
| 14. Feb. 2024 | 2,5759 | 2,5759 | 2,5759 | 2,5759 | 2,5759 | - |
| 13. Feb. 2024 | 2,6303 | 2,6303 | 2,6303 | 2,6303 | 2,6303 | - |
| 12. Feb. 2024 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | 16 |
| 09. Feb. 2024 | 2,6322 | 2,6322 | 2,6322 | 2,6322 | 2,6322 | - |
| 08. Feb. 2024 | 2,6008 | 2,6008 | 2,6008 | 2,6008 | 2,6008 | - |
| 07. Feb. 2024 | 2,5523 | 2,5523 | 2,5523 | 2,5523 | 2,5523 | - |
| 06. Feb. 2024 | 2,5184 | 2,5184 | 2,5184 | 2,5184 | 2,5184 | - |
| 05. Feb. 2024 | 2,5041 | 2,5041 | 2,5041 | 2,5041 | 2,5041 | 5 |
| 02. Feb. 2024 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 5 |
| 01. Feb. 2024 | 2,5063 | 2,5063 | 2,5063 | 2,5063 | 2,5063 | - |
| 31. Jan. 2024 | 2,5538 | 2,5538 | 2,5538 | 2,5538 | 2,5538 | - |
| 30. Jan. 2024 | 2,5693 | 2,5693 | 2,5693 | 2,5693 | 2,5693 | - |
| 29. Jan. 2024 | 2,5493 | 2,5493 | 2,5493 | 2,5493 | 2,5493 | - |
| 26. Jan. 2024 | 2,5671 | 2,5671 | 2,5671 | 2,5671 | 2,5671 | - |
| 25. Jan. 2024 | 2,5425 | 2,5425 | 2,5425 | 2,5425 | 2,5425 | - |
| 24. Jan. 2024 | 2,4861 | 2,4861 | 2,4861 | 2,4861 | 2,4861 | - |
| 23. Jan. 2024 | 2,4884 | 2,4884 | 2,4884 | 2,4884 | 2,4884 | - |
| 22. Jan. 2024 | 2,4935 | 2,4935 | 2,4935 | 2,4935 | 2,4935 | - |
| 19. Jan. 2024 | 2,4588 | 2,4588 | 2,4588 | 2,4588 | 2,4588 | - |
| 18. Jan. 2024 | 2,4754 | 2,4754 | 2,4754 | 2,4754 | 2,4754 | - |
| 17. Jan. 2024 | 2,4477 | 2,4477 | 2,4477 | 2,4477 | 2,4477 | - |
| 16. Jan. 2024 | 2,4463 | 2,4463 | 2,4463 | 2,4463 | 2,4463 | - |
| 12. Jan. 2024 | 2,4544 | 2,4544 | 2,4544 | 2,4544 | 2,4544 | - |
| 11. Jan. 2024 | 2,4434 | 2,4434 | 2,4434 | 2,4434 | 2,4434 | - |
| 10. Jan. 2024 | 2,4076 | 2,4076 | 2,4076 | 2,4076 | 2,4076 | - |
| 09. Jan. 2024 | 2,4361 | 2,4361 | 2,4361 | 2,4361 | 2,4361 | 2 |
| 08. Jan. 2024 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 3 |
| 05. Jan. 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | - |
| 04. Jan. 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2 |
| 03. Jan. 2024 | 2,4449 | 2,4449 | 2,4449 | 2,4449 | 2,4449 | - |
| 02. Jan. 2024 | 2,3824 | 2,3824 | 2,3824 | 2,3824 | 2,3824 | 5 |
| 29. Dez. 2023 | 2,3911 | 2,3911 | 2,3911 | 2,3911 | 2,3911 | - |
| 28. Dez. 2023 | 2,4043 | 2,4043 | 2,4043 | 2,4043 | 2,4043 | - |
| 27. Dez. 2023 | 2,4607 | 2,4607 | 2,4607 | 2,4607 | 2,4607 | - |
| 26. Dez. 2023 | 2,4940 | 2,4940 | 2,4940 | 2,4940 | 2,4940 | - |
| 22. Dez. 2023 | 2,4697 | 2,4697 | 2,4697 | 2,4697 | 2,4697 | - |
| 21. Dez. 2023 | 2,4979 | 2,4979 | 2,4979 | 2,4979 | 2,4979 | - |
| 20. Dez. 2023 | 2,5182 | 2,5182 | 2,5182 | 2,5182 | 2,5182 | - |
| 19. Dez. 2023 | 2,5226 | 2,5226 | 2,5226 | 2,5226 | 2,5226 | - |
| 18. Dez. 2023 | 2,4989 | 2,4989 | 2,4989 | 2,4989 | 2,4989 | - |
| 15. Dez. 2023 | 2,4579 | 2,4579 | 2,4579 | 2,4579 | 2,4579 | - |
| 14. Dez. 2023 | 2,4514 | 2,4514 | 2,4514 | 2,4514 | 2,4514 | - |
| 13. Dez. 2023 | 2,4033 | 2,4033 | 2,4033 | 2,4033 | 2,4033 | 6 |
| 12. Dez. 2023 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 62 |
| 11. Dez. 2023 | 2,4476 | 2,4476 | 2,4476 | 2,4476 | 2,4476 | 12 |
| 08. Dez. 2023 | 2,4372 | 2,4372 | 2,4372 | 2,4372 | 2,4372 | - |
| 07. Dez. 2023 | 2,4054 | 2,4054 | 2,4054 | 2,4054 | 2,4054 | 40 |
| 06. Dez. 2023 | 2,4214 | 2,4214 | 2,4214 | 2,4214 | 2,4214 | 128 |
| 05. Dez. 2023 | 2,4821 | 2,4821 | 2,4821 | 2,4821 | 2,4821 | 2 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
