Deutsche Märkte geschlossen

VanEck Vectors Oil Services ETF (OIH)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
172,01+3,05 (+1,81%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Jan. 2021164,90172,30162,53172,01172,011.017.500
21. Jan. 2021175,61176,93167,84168,96168,96723.500
20. Jan. 2021181,39181,89174,60176,95176,95241.100
19. Jan. 2021181,48181,48177,83179,25179,25278.800
15. Jan. 2021183,16183,82176,00178,99178,99452.200
14. Jan. 2021181,59189,86181,12187,22187,22412.600
13. Jan. 2021185,99185,99178,71180,15180,15442.300
12. Jan. 2021178,12187,34177,20186,02186,02658.700
11. Jan. 2021169,94176,54169,43175,82175,82520.200
08. Jan. 2021178,66179,18172,95175,65175,65346.700
07. Jan. 2021175,95179,51174,99176,94176,94359.300
06. Jan. 2021171,50177,92170,36174,85174,85744.600
05. Jan. 2021158,58171,87158,08168,11168,11589.500
04. Jan. 2021156,47159,22153,25156,79156,79311.600
31. Dez. 2020153,54155,42152,50154,00154,00187.400
30. Dez. 2020151,69156,10151,69154,69154,69272.200
29. Dez. 2020154,64154,64150,38151,60151,60257.700
28. Dez. 2020155,38157,54152,66152,85152,85208.600
24. Dez. 2020157,51157,51152,58154,11154,11128.900
23. Dez. 2020152,83158,87152,83156,59156,59356.500
22. Dez. 2020153,16154,24151,20151,62151,62211.000
21. Dez. 2020150,10155,16148,51153,36153,36493.700
21. Dez. 20201.891 Dividende
18. Dez. 2020162,87163,74158,00159,02157,13304.300
17. Dez. 2020165,09165,50160,85163,17161,23186.600
16. Dez. 2020165,46165,79162,31163,76161,81282.800
15. Dez. 2020160,97165,92159,73165,12163,16301.400
14. Dez. 2020166,62167,64158,18159,31157,42456.600
11. Dez. 2020165,31165,68160,74164,01162,06296.800
10. Dez. 2020159,71168,69157,81167,32165,33430.100
09. Dez. 2020163,61166,50158,10161,09159,17665.900
08. Dez. 2020155,56162,33155,00162,12160,19292.700
07. Dez. 2020159,97160,13156,32157,79155,91463.800
04. Dez. 2020153,91161,76153,68161,76159,84542.600
03. Dez. 2020149,00152,46147,89150,66148,87315.600
02. Dez. 2020143,27151,39141,59148,19146,43398.500
01. Dez. 2020142,36145,17141,43143,90142,19400.000
30. Nov. 2020146,91146,91137,79137,90136,26680.900
27. Nov. 2020150,10150,65146,47147,73145,97215.500
25. Nov. 2020150,73151,44147,76150,63148,84355.300
24. Nov. 2020150,61155,23150,30152,73150,91845.800
23. Nov. 2020135,43145,24135,36144,89143,17794.400
20. Nov. 2020133,76134,69131,10132,16130,59512.900
19. Nov. 2020131,26134,40129,12134,21132,61228.300
18. Nov. 2020133,37138,16131,48131,52129,96439.600
17. Nov. 2020127,91132,60126,94132,49130,91437.500
16. Nov. 2020124,56130,76124,07130,73129,18775.600
13. Nov. 2020115,13119,59115,13119,19117,77260.600
12. Nov. 2020114,80117,75113,61114,54113,18350.000
11. Nov. 2020121,28121,53115,16117,17115,78408.900
10. Nov. 2020120,95122,34117,66119,49118,07486.800
09. Nov. 2020114,51123,18113,39119,53118,111.064.900
06. Nov. 2020102,79104,31100,19100,5099,30340.500
05. Nov. 2020102,65104,73102,28102,73101,51298.900
04. Nov. 2020102,13103,4397,37101,45100,24268.100
03. Nov. 2020103,29105,57100,74102,33101,11479.500
02. Nov. 202096,50101,9695,44101,0499,84547.300
30. Okt. 202092,1295,8492,1295,6794,53325.700
29. Okt. 202089,2192,6987,4892,6491,54620.600
28. Okt. 202093,3893,7990,2990,7289,64412.000
27. Okt. 202097,8597,9095,2896,8695,71339.000
26. Okt. 2020100,76100,7697,1798,2397,06367.800
23. Okt. 2020101,99104,42100,69102,11100,90505.500
22. Okt. 202099,55101,7898,70101,38100,17512.700
21. Okt. 202099,59101,1598,6199,0097,82335.200
20. Okt. 202098,00101,3498,00100,2699,07431.900
19. Okt. 202098,17100,6996,6396,9995,84327.300
16. Okt. 2020101,08101,0896,8297,1095,95622.200
15. Okt. 202098,87102,3597,66102,34101,12458.100
14. Okt. 2020100,11104,46100,11101,1499,94368.700
13. Okt. 2020101,70101,7098,7399,6098,42430.600
12. Okt. 2020102,26102,85100,30102,40101,18353.700
09. Okt. 2020105,47105,90101,87102,81101,59410.200
08. Okt. 2020101,07104,66100,70104,45103,21663.000
07. Okt. 202098,78100,0097,2099,6698,47396.000
06. Okt. 2020102,23103,4998,2098,6497,47481.900
05. Okt. 202098,23100,3197,91100,1398,94325.300
02. Okt. 202090,9797,8190,4996,7595,60430.100
01. Okt. 202096,7296,9993,4394,2193,09518.800
30. Sept. 202098,94101,3396,9697,7196,55335.300
29. Sept. 2020100,63100,9596,4098,4697,29412.400
28. Sept. 202099,86103,1699,86101,1699,96320.800
25. Sept. 202098,0898,8296,2197,3796,21527.300
24. Sept. 202099,30102,2196,4499,4798,29723.800
23. Sept. 2020106,88107,71100,03100,1498,95921.100
22. Sept. 2020107,39109,65106,00106,80105,53186.900
21. Sept. 2020112,16112,16105,33107,05105,78469.000
18. Sept. 2020117,20119,38114,35115,44114,07330.800
17. Sept. 2020116,05117,74114,17117,32115,92312.400
16. Sept. 2020114,70120,24112,98118,37116,96476.200
15. Sept. 2020113,00114,66111,77112,95111,61314.900
14. Sept. 2020111,79112,80109,39112,24110,91292.000
11. Sept. 2020112,09112,41110,12111,56110,23302.300
10. Sept. 2020116,94117,19111,08111,69110,36478.200
09. Sept. 2020118,59118,81116,55117,14115,75310.800
08. Sept. 2020121,42122,96115,81117,00115,61483.600
04. Sept. 2020125,28127,21123,00124,99123,50344.000
03. Sept. 2020123,53127,87122,84124,53123,05460.900
02. Sept. 2020124,76125,08122,65123,55122,08362.300
01. Sept. 2020125,12125,77123,07125,19123,70251.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...