Deutsche Märkte geschlossen

Natural Gas May 24 (NG=F)

NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,7520-0,0110 (-0,62%)
Börsenschluss: 04:59PM EDT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20241,71701,78601,68601,76301,7630144.888
27. März 20241,78901,78901,70401,71801,7180144.888
26. März 20241,60801,64701,48101,57501,5750123.173
25. März 20241,66401,67501,58901,61501,615084.776
22. März 20241,68401,71201,64701,65901,659044.514
21. März 20241,69901,71301,65101,68301,683077.701
20. März 20241,75001,76501,68601,69901,6990115.068
19. März 20241,71701,76901,70101,74401,7440128.064
18. März 20241,68901,76201,68401,70301,7030137.349
15. März 20241,75701,77401,64601,65501,6550154.729
14. März 20241,66801,76701,64301,74101,7410168.141
13. März 20241,71301,71701,65101,65801,6580176.633
12. März 20241,75801,82301,69101,71401,7140199.589
11. März 20241,80501,84101,74601,75901,7590159.954
08. März 20241,79601,83701,75501,80501,8050143.794
07. März 20241,92901,95501,78201,81801,8180173.658
06. März 20241,95001,98301,92101,92901,9290107.219
05. März 20241,92802,00901,89001,95701,9570142.113
04. März 20241,87301,98901,87001,91601,9160185.412
01. März 20241,85201,88801,81001,83501,8350105.501
29. Feb. 20241,86801,91801,82901,86001,8600141.543
28. Feb. 20241,81701,90601,78201,88501,8850149.429
27. Feb. 20241,62501,72001,51101,61501,6150179.943
26. Feb. 20241,66001,73001,59401,65901,6590110.505
23. Feb. 20241,72201,72201,58101,60301,603047.590
22. Feb. 20241,78401,78401,66101,73201,732087.803
21. Feb. 20241,71901,79201,67701,77301,7730170.658
20. Feb. 20241,53301,70901,52201,57601,5760201.471
16. Feb. 20241,58901,63701,57501,60901,6090170.384
15. Feb. 20241,61101,66901,57301,58101,5810183.342
14. Feb. 20241,66901,68501,59001,60901,6090208.956
13. Feb. 20241,75401,78601,65401,68901,6890286.586
12. Feb. 20241,80501,86301,73201,76801,7680242.152
09. Feb. 20241,88501,88501,81701,84701,8470247.314
08. Feb. 20241,97001,99301,86701,91701,9170237.169
07. Feb. 20242,00302,04001,95601,96701,9670204.064
06. Feb. 20242,06802,10201,99702,00902,0090137.680
05. Feb. 20242,11002,12702,04102,08202,0820136.031
02. Feb. 20242,05402,10002,02102,07902,0790125.062
01. Feb. 20242,13402,16802,03302,05002,0500161.340
31. Jan. 20242,09002,15802,03702,10002,1000142.856
30. Jan. 20242,06002,11902,04602,07702,0770139.745
29. Jan. 20242,68002,76002,41102,49002,4900164.621
26. Jan. 20242,60702,80402,42402,71202,712073.015
25. Jan. 20242,68302,88402,52602,57102,571044.984
24. Jan. 20242,49802,69602,49502,64102,641065.497
23. Jan. 20242,43702,49402,32502,45002,450069.155
22. Jan. 20242,38002,47002,31102,41902,4190121.583
19. Jan. 20242,71202,71402,51402,51902,5190138.427
18. Jan. 20242,87602,96002,66602,69702,6970151.819
17. Jan. 20242,84302,95802,75602,87002,8700150.330
16. Jan. 20243,11303,18902,82202,90002,9000228.164
12. Jan. 20243,11803,37703,10203,31303,3130265.883
11. Jan. 20243,02903,23102,94503,09703,0970235.033
10. Jan. 20243,16703,22602,95603,03903,0390258.013
09. Jan. 20242,94303,39202,88403,19003,1900351.780
08. Jan. 20242,95003,01202,69402,98002,9800237.672
05. Jan. 20242,84502,90602,68102,89302,8930187.503
04. Jan. 20242,68802,86302,68102,82102,8210206.311
03. Jan. 20242,57502,71902,53702,66802,6680166.472
02. Jan. 20242,60502,67502,52402,56802,5680132.454
29. Dez. 20232,53902,56102,48902,51402,514089.598
28. Dez. 20232,45502,57602,41202,55702,5570116.059
27. Dez. 20232,58002,72202,56202,61902,6190129.265
26. Dez. 20232,54502,58102,45402,55002,550050.762
22. Dez. 20232,58402,62002,52802,61002,610042.835
21. Dez. 20232,42702,60402,40802,57202,572084.545
20. Dez. 20232,55702,59002,41002,44702,4470125.263
19. Dez. 20232,51902,56502,38502,49202,4920170.435
18. Dez. 20232,50302,59702,48802,50302,5030154.295
15. Dez. 20232,40802,54402,38002,49102,4910189.244
14. Dez. 20232,35302,42202,32802,39202,3920159.486
13. Dez. 20232,27802,38502,23502,33502,3350255.188
12. Dez. 20232,43802,46102,27602,31102,3110223.455
11. Dez. 20232,49002,49002,29402,43102,4310330.300
08. Dez. 20232,55902,61002,53802,58102,5810190.998
07. Dez. 20232,56902,62102,48902,58502,5850248.396
06. Dez. 20232,69902,75702,54102,56902,5690218.374
05. Dez. 20232,69902,78602,67502,71002,7100119.974
04. Dez. 20232,72802,75202,64902,69402,6940161.786
01. Dez. 20232,80902,84402,75402,81402,8140133.190
30. Nov. 20232,79902,85502,76102,80202,8020147.752
29. Nov. 20232,79202,87002,76002,80402,8040141.591
28. Nov. 20232,79002,81502,66902,70602,7060187.190
27. Nov. 20232,77802,82002,70902,79402,794067.039
24. Nov. 20232,89702,95102,79802,85502,855034.118
23. Nov. 20232,89702,93802,85902,93402,934059.224
22. Nov. 20232,86702,92202,81902,89702,897059.224
21. Nov. 20232,88602,92102,84102,84602,8460103.671
20. Nov. 20232,95702,95802,86402,88202,8820113.704
17. Nov. 20233,05503,11202,89302,96002,9600159.777
16. Nov. 20233,15103,26503,02803,06203,0620179.663
15. Nov. 20233,10603,27503,07003,19003,1900153.744
14. Nov. 20233,23303,26403,08603,10603,1060146.724
13. Nov. 20233,06403,24603,06103,19703,1970165.652
10. Nov. 20233,03803,07702,98903,03303,0330106.720
09. Nov. 20233,12203,16203,02203,04103,0410142.578
08. Nov. 20233,17603,18803,05803,10603,1060172.750
07. Nov. 20233,27303,29503,09903,14003,1400186.182
06. Nov. 20233,37303,40703,24903,26403,2640185.742
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...