Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 +3,50 (+0,15%) EUR/USD
1,0689 -0,0017 (-0,16%) Bitcoin EUR
59.983,62 -162,84 (-0,27%)
E-mini Crude Oil Futures,Feb-20 (QMG25.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:18PM EDT. Markt geöffnet.
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Juni 2024 | 76,525 | 76,525 | 76,520 | 76,520 | 76,520 | - |
| 20. Juni 2024 | 77,050 | 77,060 | 77,050 | 77,050 | 77,050 | - |
| 19. Juni 2024 | - | - | - | - | - | - |
| 18. Juni 2024 | 76,700 | 76,710 | 76,700 | 76,710 | 76,710 | - |
| 17. Juni 2024 | 75,750 | 75,760 | 75,750 | 75,760 | 75,760 | - |
| 14. Juni 2024 | 74,900 | 74,910 | 74,900 | 74,910 | 74,910 | - |
| 13. Juni 2024 | 75,300 | 75,310 | 75,300 | 75,310 | 75,310 | - |
| 12. Juni 2024 | 75,125 | 75,125 | 75,120 | 75,120 | 75,120 | - |
| 11. Juni 2024 | 74,600 | 74,600 | 74,600 | 74,600 | 74,600 | - |
| 10. Juni 2024 | 74,250 | 74,260 | 74,250 | 74,260 | 74,260 | - |
| 07. Juni 2024 | 72,625 | 72,630 | 72,625 | 72,630 | 72,630 | - |
| 06. Juni 2024 | 72,475 | 72,475 | 72,470 | 72,470 | 72,470 | - |
| 05. Juni 2024 | 70,850 | 71,325 | 70,800 | 71,240 | 71,240 | 6 |
| 04. Juni 2024 | 71,000 | 71,050 | 70,925 | 70,930 | 70,930 | 3 |
| 03. Juni 2024 | 73,200 | 73,200 | 72,200 | 72,200 | 72,200 | 1 |
| 31. Mai 2024 | 74,425 | 74,430 | 74,425 | 74,430 | 74,430 | - |
| 30. Mai 2024 | 74,850 | 74,850 | 74,850 | 74,850 | 74,850 | - |
| 29. Mai 2024 | 75,800 | 75,810 | 75,800 | 75,810 | 75,810 | - |
| 28. Mai 2024 | 76,200 | 76,200 | 76,120 | 76,120 | 76,120 | 1 |
| 24. Mai 2024 | 74,175 | 74,175 | 74,170 | 74,175 | 74,175 | - |
| 23. Mai 2024 | 73,725 | 73,725 | 73,720 | 73,725 | 73,725 | - |
| 22. Mai 2024 | 75,000 | 75,000 | 74,275 | 74,280 | 74,280 | 1 |
| 21. Mai 2024 | 75,425 | 75,430 | 75,425 | 75,430 | 75,430 | - |
| 20. Mai 2024 | 75,925 | 75,930 | 75,925 | 75,930 | 75,930 | - |
| 17. Mai 2024 | 75,950 | 75,950 | 75,950 | 75,950 | 75,950 | - |
| 16. Mai 2024 | 75,200 | 75,200 | 75,200 | 75,200 | 75,200 | - |
| 15. Mai 2024 | 74,650 | 74,650 | 74,640 | 74,640 | 74,640 | - |
| 14. Mai 2024 | 74,350 | 74,350 | 74,350 | 74,350 | 74,350 | - |
| 13. Mai 2024 | 74,975 | 74,975 | 74,970 | 74,970 | 74,970 | - |
| 10. Mai 2024 | 74,475 | 74,475 | 74,470 | 74,470 | 74,470 | - |
| 09. Mai 2024 | 75,175 | 75,175 | 75,170 | 75,170 | 75,170 | - |
| 08. Mai 2024 | 74,950 | 74,950 | 74,940 | 74,940 | 74,940 | - |
| 07. Mai 2024 | 74,925 | 74,925 | 74,920 | 74,920 | 74,920 | - |
| 06. Mai 2024 | 74,925 | 74,925 | 74,920 | 74,920 | 74,920 | - |
| 03. Mai 2024 | 74,525 | 74,525 | 74,520 | 74,520 | 74,520 | - |
| 02. Mai 2024 | 74,700 | 74,710 | 74,700 | 74,710 | 74,710 | - |
| 01. Mai 2024 | 74,375 | 74,380 | 74,375 | 74,375 | 74,375 | - |
| 30. Apr. 2024 | 76,775 | 76,775 | 76,770 | 76,775 | 76,775 | - |
| 29. Apr. 2024 | 77,325 | 77,325 | 77,320 | 77,325 | 77,325 | - |
| 26. Apr. 2024 | 77,975 | 77,980 | 77,975 | 77,975 | 77,975 | - |
| 25. Apr. 2024 | 77,525 | 77,525 | 77,520 | 77,525 | 77,525 | - |
| 24. Apr. 2024 | 77,150 | 77,150 | 77,150 | 77,150 | 77,150 | - |
| 23. Apr. 2024 | 77,225 | 77,230 | 77,225 | 77,230 | 77,230 | - |
| 22. Apr. 2024 | 76,350 | 76,350 | 76,340 | 76,340 | 76,340 | - |
| 19. Apr. 2024 | 76,675 | 76,680 | 76,675 | 76,675 | 76,675 | - |
| 18. Apr. 2024 | 76,900 | 76,900 | 76,900 | 76,900 | 76,900 | - |
| 17. Apr. 2024 | 77,050 | 77,080 | 77,050 | 77,080 | 77,080 | 1 |
| 16. Apr. 2024 | 78,975 | 78,980 | 78,975 | 78,980 | 78,980 | 1 |
| 15. Apr. 2024 | 78,850 | 78,850 | 78,840 | 78,850 | 78,850 | 1 |
| 12. Apr. 2024 | 78,875 | 78,875 | 78,870 | 78,870 | 78,870 | 1 |
| 11. Apr. 2024 | 78,375 | 78,375 | 78,370 | 78,370 | 78,370 | 1 |
| 10. Apr. 2024 | 78,725 | 78,730 | 78,725 | 78,730 | 78,730 | 1 |
| 09. Apr. 2024 | 78,025 | 78,025 | 78,020 | 78,025 | 78,025 | 1 |
| 08. Apr. 2024 | 78,600 | 78,600 | 78,590 | 78,600 | 78,600 | 1 |
| 05. Apr. 2024 | 78,900 | 78,900 | 78,900 | 78,900 | 78,900 | 1 |
| 04. Apr. 2024 | 78,850 | 78,860 | 78,850 | 78,860 | 78,860 | 1 |
| 03. Apr. 2024 | 77,950 | 77,960 | 77,950 | 77,950 | 77,950 | 1 |
| 02. Apr. 2024 | 77,325 | 77,325 | 77,320 | 77,325 | 77,325 | 1 |
| 01. Apr. 2024 | 76,600 | 76,600 | 76,590 | 76,590 | 76,590 | 1 |
| 28. März 2024 | 76,575 | 76,575 | 76,570 | 76,570 | 76,570 | 1 |
| 27. März 2024 | 75,650 | 75,650 | 75,640 | 75,650 | 75,650 | 1 |
| 26. März 2024 | 75,750 | 75,750 | 75,740 | 75,740 | 75,740 | 1 |
| 25. März 2024 | 75,925 | 75,925 | 75,920 | 75,925 | 75,925 | 1 |
| 22. März 2024 | 75,000 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 21. März 2024 | 75,525 | 75,530 | 75,525 | 75,530 | 75,530 | 1 |
| 20. März 2024 | 75,500 | 75,500 | 75,490 | 75,500 | 75,500 | 1 |
| 19. März 2024 | 76,275 | 76,275 | 76,270 | 76,275 | 76,275 | 1 |
| 18. März 2024 | 76,025 | 76,030 | 76,025 | 76,025 | 76,025 | 1 |
| 15. März 2024 | 75,200 | 75,210 | 75,200 | 75,200 | 75,200 | 1 |
| 14. März 2024 | 75,000 | 75,000 | 74,990 | 75,000 | 75,000 | 1 |
| 13. März 2024 | 74,050 | 74,060 | 74,050 | 74,050 | 74,050 | 1 |
| 12. März 2024 | 72,650 | 72,660 | 72,650 | 72,650 | 72,650 | 1 |
| 11. März 2024 | 72,850 | 72,860 | 72,850 | 72,850 | 72,850 | 1 |
| 08. März 2024 | 72,475 | 72,480 | 72,475 | 72,475 | 72,475 | 1 |
| 07. März 2024 | 73,025 | 73,030 | 73,025 | 73,025 | 73,025 | 1 |
| 06. März 2024 | 72,875 | 72,875 | 72,870 | 72,875 | 72,875 | 1 |
| 05. März 2024 | 72,325 | 72,330 | 72,325 | 72,325 | 72,325 | 1 |
| 04. März 2024 | 72,975 | 72,980 | 72,975 | 72,975 | 72,975 | 1 |
| 01. März 2024 | 73,000 | 73,000 | 72,990 | 73,000 | 73,000 | 1 |
| 29. Feb. 2024 | 72,150 | 72,150 | 72,150 | 72,150 | 72,150 | 1 |
| 28. Feb. 2024 | 72,500 | 72,500 | 72,500 | 72,500 | 72,500 | 1 |
| 27. Feb. 2024 | 72,900 | 72,900 | 72,900 | 72,900 | 72,900 | 1 |
| 26. Feb. 2024 | 72,300 | 72,300 | 72,300 | 72,300 | 72,300 | 1 |
| 23. Feb. 2024 | 71,850 | 71,850 | 71,670 | 71,675 | 71,675 | 1 |
| 22. Feb. 2024 | 72,875 | 72,875 | 72,870 | 72,875 | 72,875 | - |
| 21. Feb. 2024 | 71,800 | 72,460 | 71,800 | 72,450 | 72,450 | 1 |
| 20. Feb. 2024 | 72,175 | 72,175 | 72,170 | 72,175 | 72,175 | 2 |
| 16. Feb. 2024 | 73,225 | 73,225 | 73,220 | 73,225 | 73,225 | 2 |
| 15. Feb. 2024 | 72,850 | 72,850 | 72,850 | 72,850 | 72,850 | 2 |
| 14. Feb. 2024 | 72,200 | 72,210 | 72,200 | 72,200 | 72,200 | 2 |
| 13. Feb. 2024 | 73,000 | 73,010 | 73,000 | 73,000 | 73,000 | 2 |
| 12. Feb. 2024 | 72,850 | 72,860 | 72,850 | 72,850 | 72,850 | 2 |
| 09. Feb. 2024 | 72,800 | 72,800 | 72,800 | 72,800 | 72,800 | 2 |
| 08. Feb. 2024 | 72,250 | 72,250 | 72,250 | 72,250 | 72,250 | 2 |
| 07. Feb. 2024 | 70,775 | 70,780 | 70,775 | 70,775 | 70,775 | 2 |
| 06. Feb. 2024 | 70,350 | 70,360 | 70,350 | 70,350 | 70,350 | 2 |
| 05. Feb. 2024 | 70,100 | 70,100 | 70,090 | 70,100 | 70,100 | 2 |
| 02. Feb. 2024 | 69,425 | 69,425 | 69,420 | 69,425 | 69,425 | 2 |
| 01. Feb. 2024 | 70,425 | 70,430 | 70,425 | 70,425 | 70,425 | 2 |
| 31. Jan. 2024 | 72,025 | 72,030 | 72,025 | 72,025 | 72,025 | 2 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
