Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,70 +34,20 (+1,43%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.528,76 +1.478,55 (+2,46%)
E-mini Crude Oil Futures,Aug-20 (QMQ24.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:45PM EDT. Markt geöffnet.
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 78,500 | 79,100 | 78,175 | 79,075 | 79,075 | 230 |
| 16. Mai 2024 | 77,850 | 78,675 | 77,300 | 78,270 | 78,270 | 225 |
| 15. Mai 2024 | 77,525 | 77,800 | 75,950 | 77,680 | 77,680 | 225 |
| 14. Mai 2024 | 78,150 | 78,300 | 76,925 | 77,200 | 77,200 | 102 |
| 13. Mai 2024 | 77,200 | 78,425 | 76,925 | 78,080 | 78,080 | 54 |
| 10. Mai 2024 | 78,750 | 78,950 | 77,400 | 77,410 | 77,410 | 21 |
| 09. Mai 2024 | 78,375 | 78,775 | 78,000 | 78,310 | 78,310 | 14 |
| 08. Mai 2024 | 77,625 | 78,275 | 76,400 | 78,070 | 78,070 | 34 |
| 07. Mai 2024 | 78,075 | 78,225 | 77,075 | 77,680 | 77,680 | 45 |
| 06. Mai 2024 | 77,425 | 78,075 | 77,425 | 77,740 | 77,740 | 19 |
| 03. Mai 2024 | 78,425 | 78,475 | 77,200 | 77,350 | 77,350 | 22 |
| 02. Mai 2024 | 78,325 | 78,550 | 77,500 | 77,950 | 77,950 | 17 |
| 01. Mai 2024 | 79,700 | 79,775 | 77,850 | 77,850 | 77,850 | 37 |
| 30. Apr. 2024 | 80,150 | 80,610 | 79,925 | 80,610 | 80,610 | 14 |
| 29. Apr. 2024 | 81,650 | 81,950 | 81,370 | 81,370 | 81,370 | 32 |
| 26. Apr. 2024 | 82,125 | 82,750 | 82,125 | 82,350 | 82,350 | 19 |
| 25. Apr. 2024 | 80,900 | 82,100 | 80,700 | 81,930 | 81,930 | 22 |
| 24. Apr. 2024 | 81,375 | 81,375 | 81,225 | 81,350 | 81,350 | 13 |
| 23. Apr. 2024 | 80,750 | 81,730 | 79,800 | 81,730 | 81,730 | 25 |
| 22. Apr. 2024 | 80,300 | 80,650 | 79,450 | 80,490 | 80,490 | 17 |
| 19. Apr. 2024 | 83,175 | 83,175 | 80,250 | 80,880 | 80,880 | 17 |
| 18. Apr. 2024 | 80,875 | 80,875 | 80,870 | 80,870 | 80,870 | 5 |
| 17. Apr. 2024 | 83,175 | 83,475 | 81,000 | 81,000 | 81,000 | 6 |
| 16. Apr. 2024 | 83,200 | 83,510 | 83,200 | 83,510 | 83,510 | 3 |
| 15. Apr. 2024 | 83,675 | 83,675 | 82,625 | 83,470 | 83,470 | 27 |
| 12. Apr. 2024 | 83,675 | 84,850 | 83,650 | 83,650 | 83,650 | 6 |
| 11. Apr. 2024 | 83,025 | 83,025 | 83,020 | 83,020 | 83,020 | - |
| 10. Apr. 2024 | 83,175 | 83,850 | 83,175 | 83,770 | 83,770 | 4 |
| 09. Apr. 2024 | 82,875 | 82,875 | 82,870 | 82,870 | 82,870 | - |
| 08. Apr. 2024 | 83,700 | 83,710 | 83,700 | 83,710 | 83,710 | - |
| 05. Apr. 2024 | 84,150 | 84,700 | 83,975 | 84,240 | 84,240 | 7 |
| 04. Apr. 2024 | 83,125 | 84,425 | 83,050 | 84,030 | 84,030 | 4 |
| 03. Apr. 2024 | 82,875 | 82,880 | 82,875 | 82,880 | 82,880 | - |
| 02. Apr. 2024 | 82,150 | 82,350 | 82,150 | 82,340 | 82,340 | 3 |
| 01. Apr. 2024 | 81,125 | 81,125 | 81,120 | 81,120 | 81,120 | - |
| 28. März 2024 | 79,875 | 80,900 | 79,850 | 80,890 | 80,890 | 10 |
| 27. März 2024 | 79,350 | 79,525 | 79,325 | 79,520 | 79,520 | 2 |
| 26. März 2024 | 80,375 | 80,375 | 79,375 | 79,730 | 79,730 | 6 |
| 25. März 2024 | 79,550 | 80,060 | 79,525 | 80,060 | 80,060 | 6 |
| 22. März 2024 | 78,875 | 78,950 | 78,825 | 78,950 | 78,950 | 2 |
| 21. März 2024 | 79,825 | 79,950 | 79,450 | 79,450 | 79,450 | 5 |
| 20. März 2024 | 80,575 | 80,575 | 79,500 | 79,510 | 79,510 | 8 |
| 19. März 2024 | 80,650 | 80,675 | 80,600 | 80,610 | 80,610 | 2 |
| 18. März 2024 | 79,125 | 80,350 | 79,125 | 80,230 | 80,230 | 9 |
| 15. März 2024 | 78,975 | 78,980 | 78,975 | 78,980 | 78,980 | - |
| 14. März 2024 | 78,275 | 78,880 | 78,225 | 78,880 | 78,880 | 3 |
| 13. März 2024 | 76,275 | 77,700 | 76,050 | 77,700 | 77,700 | 9 |
| 12. März 2024 | 76,300 | 76,600 | 75,825 | 75,930 | 75,930 | 15 |
| 11. März 2024 | 76,150 | 76,400 | 75,800 | 76,150 | 76,150 | 15 |
| 08. März 2024 | 76,625 | 77,125 | 75,550 | 75,920 | 75,920 | 13 |
| 07. März 2024 | 76,225 | 76,775 | 75,850 | 76,560 | 76,560 | 9 |
| 06. März 2024 | 75,850 | 76,475 | 75,850 | 76,470 | 76,470 | 3 |
| 05. März 2024 | 76,175 | 76,300 | 75,600 | 75,610 | 75,610 | 20 |
| 04. März 2024 | 76,800 | 76,800 | 76,125 | 76,380 | 76,380 | 11 |
| 01. März 2024 | 76,550 | 77,025 | 76,400 | 76,840 | 76,840 | 10 |
| 29. Feb. 2024 | 75,750 | 75,850 | 75,400 | 75,530 | 75,530 | 16 |
| 28. Feb. 2024 | 76,025 | 76,600 | 75,500 | 75,900 | 75,900 | 16 |
| 27. Feb. 2024 | 75,375 | 76,450 | 75,375 | 76,320 | 76,320 | 7 |
| 26. Feb. 2024 | 74,675 | 75,900 | 74,300 | 75,460 | 75,460 | 14 |
| 23. Feb. 2024 | 75,000 | 75,050 | 74,450 | 74,590 | 74,590 | 12 |
| 22. Feb. 2024 | 75,675 | 76,125 | 75,300 | 76,120 | 76,120 | 9 |
| 21. Feb. 2024 | 74,700 | 75,700 | 74,700 | 75,630 | 75,630 | 16 |
| 20. Feb. 2024 | 76,100 | 76,425 | 75,200 | 75,200 | 75,200 | 24 |
| 16. Feb. 2024 | 75,850 | 76,350 | 75,175 | 76,350 | 76,350 | 12 |
| 15. Feb. 2024 | 74,500 | 76,100 | 74,300 | 75,810 | 75,810 | 16 |
| 14. Feb. 2024 | 75,750 | 76,000 | 74,950 | 74,960 | 74,960 | 7 |
| 13. Feb. 2024 | 75,850 | 76,325 | 75,675 | 75,940 | 75,940 | 12 |
| 12. Feb. 2024 | 74,925 | 75,625 | 74,925 | 75,620 | 75,620 | 4 |
| 09. Feb. 2024 | 75,400 | 75,600 | 75,400 | 75,590 | 75,590 | 1 |
| 08. Feb. 2024 | 74,475 | 75,025 | 74,375 | 75,020 | 75,020 | 3 |
| 07. Feb. 2024 | 73,250 | 73,400 | 73,200 | 73,200 | 73,200 | 2 |
| 06. Feb. 2024 | 72,675 | 72,925 | 72,650 | 72,680 | 72,680 | 5 |
| 05. Feb. 2024 | 71,950 | 72,300 | 71,125 | 72,300 | 72,300 | 3 |
| 02. Feb. 2024 | 73,400 | 73,500 | 71,500 | 71,660 | 71,660 | 8 |
| 01. Feb. 2024 | 75,250 | 75,250 | 72,900 | 72,910 | 72,910 | 26 |
| 31. Jan. 2024 | 75,200 | 75,200 | 74,600 | 74,640 | 74,640 | 10 |
| 30. Jan. 2024 | 75,200 | 76,600 | 75,200 | 76,410 | 76,410 | 3 |
| 29. Jan. 2024 | 77,200 | 77,200 | 75,550 | 75,560 | 75,560 | 19 |
| 26. Jan. 2024 | 75,350 | 76,600 | 75,100 | 76,520 | 76,520 | 13 |
| 25. Jan. 2024 | 75,875 | 75,880 | 75,825 | 75,880 | 75,880 | 1 |
| 24. Jan. 2024 | 74,200 | 74,200 | 73,975 | 73,980 | 73,980 | 1 |
| 23. Jan. 2024 | 73,600 | 73,600 | 73,100 | 73,400 | 73,400 | 4 |
| 22. Jan. 2024 | 72,225 | 73,760 | 72,225 | 73,760 | 73,760 | 2 |
| 19. Jan. 2024 | 73,350 | 73,350 | 72,200 | 72,210 | 72,210 | 2 |
| 18. Jan. 2024 | 72,900 | 72,900 | 72,900 | 72,900 | 72,900 | - |
| 17. Jan. 2024 | 71,600 | 71,950 | 70,600 | 71,800 | 71,800 | 8 |
| 16. Jan. 2024 | 72,275 | 72,275 | 71,600 | 72,050 | 72,050 | 7 |
| 12. Jan. 2024 | 74,175 | 74,175 | 72,440 | 72,440 | 72,440 | 4 |
| 11. Jan. 2024 | 71,150 | 72,150 | 71,150 | 71,720 | 71,720 | 4 |
| 10. Jan. 2024 | 71,900 | 71,950 | 70,975 | 71,120 | 71,120 | 6 |
| 09. Jan. 2024 | 70,900 | 72,000 | 70,900 | 71,680 | 71,680 | 5 |
| 08. Jan. 2024 | 71,500 | 71,500 | 70,225 | 70,620 | 70,620 | 7 |
| 05. Jan. 2024 | 73,075 | 73,080 | 73,075 | 73,080 | 73,080 | - |
| 04. Jan. 2024 | 71,975 | 71,975 | 71,970 | 71,970 | 71,970 | 66 |
| 03. Jan. 2024 | 70,000 | 72,660 | 70,000 | 72,660 | 72,660 | 1 |
| 02. Jan. 2024 | 70,700 | 70,700 | 70,700 | 70,700 | 70,700 | - |
| 29. Dez. 2023 | 71,700 | 71,700 | 71,690 | 71,690 | 71,690 | - |
| 28. Dez. 2023 | 73,200 | 73,200 | 71,890 | 71,900 | 71,900 | 2 |
| 27. Dez. 2023 | 74,100 | 74,100 | 74,100 | 74,100 | 74,100 | - |
| 26. Dez. 2023 | 75,025 | 75,025 | 75,020 | 75,020 | 75,020 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
