Deutsche Märkte schließen in 3 Stunden 5 Minuten
DAX
18.150,94 +83,03 (+0,46%) Euro Stoxx 50
4.921,94 +36,49 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.351,50 +4,60 (+0,20%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.456,24 +768,24 (+1,27%)
E-mini Crude Oil Futures,Sep-20 (QMU24.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 08:13AM EDT. Markt geöffnet.
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Juni 2024 | 80,025 | 80,400 | 79,700 | 80,025 | 80,025 | 342 |
| 19. Juni 2024 | - | - | - | - | - | - |
| 18. Juni 2024 | 79,100 | 80,100 | 78,525 | 79,990 | 79,990 | 155 |
| 17. Juni 2024 | 77,500 | 79,200 | 77,100 | 79,020 | 79,020 | 155 |
| 14. Juni 2024 | 77,150 | 78,300 | 77,150 | 77,550 | 77,550 | 84 |
| 13. Juni 2024 | 77,525 | 78,075 | 76,975 | 77,820 | 77,820 | 77 |
| 12. Juni 2024 | 77,375 | 78,425 | 77,150 | 77,680 | 77,680 | 107 |
| 11. Juni 2024 | 77,200 | 77,375 | 76,475 | 77,080 | 77,080 | 74 |
| 10. Juni 2024 | 74,600 | 77,300 | 74,600 | 76,820 | 76,820 | 85 |
| 07. Juni 2024 | 74,975 | 75,450 | 74,600 | 74,800 | 74,800 | 64 |
| 06. Juni 2024 | 73,600 | 75,000 | 73,500 | 74,810 | 74,810 | 79 |
| 05. Juni 2024 | 72,425 | 73,625 | 72,425 | 73,420 | 73,420 | 73 |
| 04. Juni 2024 | 73,500 | 73,700 | 72,350 | 72,750 | 72,750 | 100 |
| 03. Juni 2024 | 76,000 | 76,500 | 73,650 | 73,840 | 73,840 | 98 |
| 31. Mai 2024 | 76,800 | 77,825 | 76,025 | 76,400 | 76,400 | 48 |
| 30. Mai 2024 | 78,300 | 78,400 | 77,000 | 77,150 | 77,150 | 79 |
| 29. Mai 2024 | 79,075 | 79,525 | 78,150 | 78,340 | 78,340 | 32 |
| 28. Mai 2024 | 77,000 | 79,175 | 76,725 | 78,830 | 78,830 | 40 |
| 24. Mai 2024 | 75,925 | 76,775 | 75,350 | 76,710 | 76,710 | 75 |
| 23. Mai 2024 | 76,300 | 77,575 | 75,850 | 76,000 | 76,000 | 32 |
| 22. Mai 2024 | 77,350 | 77,450 | 76,450 | 76,660 | 76,660 | 37 |
| 21. Mai 2024 | 77,925 | 78,100 | 77,000 | 77,820 | 77,820 | 64 |
| 20. Mai 2024 | 78,375 | 79,000 | 78,000 | 78,420 | 78,420 | 12 |
| 17. Mai 2024 | 78,300 | 78,600 | 78,300 | 78,580 | 78,580 | 11 |
| 16. Mai 2024 | 77,500 | 78,000 | 77,325 | 77,730 | 77,730 | 14 |
| 15. Mai 2024 | 76,200 | 77,325 | 75,675 | 77,140 | 77,140 | 45 |
| 14. Mai 2024 | 76,500 | 76,700 | 76,450 | 76,690 | 76,690 | 26 |
| 13. Mai 2024 | 76,500 | 77,700 | 76,500 | 77,520 | 77,520 | 5 |
| 10. Mai 2024 | 77,000 | 77,000 | 76,875 | 76,920 | 76,920 | 3 |
| 09. Mai 2024 | 77,825 | 78,025 | 77,750 | 77,760 | 77,760 | 5 |
| 08. Mai 2024 | 76,500 | 77,530 | 76,275 | 77,530 | 77,530 | 9 |
| 07. Mai 2024 | 77,175 | 77,775 | 77,175 | 77,240 | 77,240 | 5 |
| 06. Mai 2024 | 77,475 | 77,575 | 77,050 | 77,270 | 77,270 | 11 |
| 03. Mai 2024 | 77,500 | 77,500 | 76,850 | 76,860 | 76,860 | 4 |
| 02. Mai 2024 | 77,000 | 77,375 | 77,000 | 77,370 | 77,370 | 1 |
| 01. Mai 2024 | 78,500 | 78,850 | 77,000 | 77,220 | 77,220 | 10 |
| 30. Apr. 2024 | 79,150 | 79,910 | 79,150 | 79,910 | 79,910 | 1 |
| 29. Apr. 2024 | 80,750 | 80,750 | 80,650 | 80,650 | 80,650 | 1 |
| 26. Apr. 2024 | 81,325 | 81,550 | 81,325 | 81,540 | 81,540 | 4 |
| 25. Apr. 2024 | 80,100 | 81,150 | 79,900 | 81,090 | 81,090 | 7 |
| 24. Apr. 2024 | 80,575 | 80,580 | 80,575 | 80,580 | 80,580 | - |
| 23. Apr. 2024 | 80,400 | 80,900 | 80,400 | 80,890 | 80,890 | 1 |
| 22. Apr. 2024 | 79,400 | 79,825 | 79,275 | 79,730 | 79,730 | 4 |
| 19. Apr. 2024 | 82,025 | 82,400 | 79,650 | 80,130 | 80,130 | 5 |
| 18. Apr. 2024 | 80,100 | 80,175 | 79,925 | 80,170 | 80,170 | 8 |
| 17. Apr. 2024 | 82,575 | 82,575 | 80,250 | 80,310 | 80,310 | 8 |
| 16. Apr. 2024 | 83,125 | 83,125 | 82,725 | 82,730 | 82,730 | 3 |
| 15. Apr. 2024 | 82,950 | 82,950 | 82,300 | 82,650 | 82,650 | 8 |
| 12. Apr. 2024 | 82,825 | 82,850 | 82,820 | 82,820 | 82,820 | 3 |
| 11. Apr. 2024 | 82,200 | 82,200 | 82,200 | 82,200 | 82,200 | - |
| 10. Apr. 2024 | 82,350 | 82,875 | 82,350 | 82,870 | 82,870 | 4 |
| 09. Apr. 2024 | 82,025 | 82,025 | 82,020 | 82,020 | 82,020 | - |
| 08. Apr. 2024 | 81,600 | 82,775 | 81,525 | 82,770 | 82,770 | 5 |
| 05. Apr. 2024 | 83,675 | 83,725 | 83,250 | 83,260 | 83,260 | 5 |
| 04. Apr. 2024 | 83,075 | 83,075 | 83,070 | 83,070 | 83,070 | - |
| 03. Apr. 2024 | 81,975 | 81,975 | 81,970 | 81,970 | 81,970 | - |
| 02. Apr. 2024 | 81,350 | 81,380 | 81,350 | 81,380 | 81,380 | 1 |
| 01. Apr. 2024 | 80,100 | 80,650 | 80,100 | 80,260 | 80,260 | 5 |
| 28. März 2024 | 79,525 | 80,100 | 79,525 | 80,090 | 80,090 | 3 |
| 27. März 2024 | 78,500 | 78,825 | 78,500 | 78,820 | 78,820 | 1 |
| 26. März 2024 | 79,000 | 79,010 | 79,000 | 79,010 | 79,010 | - |
| 25. März 2024 | 78,375 | 79,425 | 78,375 | 79,290 | 79,290 | 3 |
| 22. März 2024 | 78,225 | 78,230 | 78,225 | 78,230 | 78,230 | - |
| 21. März 2024 | 79,125 | 79,125 | 78,200 | 78,750 | 78,750 | 7 |
| 20. März 2024 | 79,200 | 79,200 | 78,600 | 78,790 | 78,790 | 4 |
| 19. März 2024 | 79,300 | 79,810 | 79,300 | 79,810 | 79,810 | 5 |
| 18. März 2024 | 78,700 | 79,475 | 78,700 | 79,460 | 79,460 | 8 |
| 15. März 2024 | 77,775 | 78,300 | 77,725 | 78,300 | 78,300 | 6 |
| 14. März 2024 | 78,150 | 78,160 | 78,150 | 78,160 | 78,160 | - |
| 13. März 2024 | 77,025 | 77,025 | 77,020 | 77,020 | 77,020 | - |
| 12. März 2024 | 76,050 | 76,050 | 75,200 | 75,330 | 75,330 | 3 |
| 11. März 2024 | 75,550 | 75,550 | 75,550 | 75,550 | 75,550 | - |
| 08. März 2024 | 75,300 | 75,300 | 75,200 | 75,290 | 75,290 | 1 |
| 07. März 2024 | 75,625 | 75,900 | 75,500 | 75,900 | 75,900 | 2 |
| 06. März 2024 | 75,600 | 75,800 | 75,600 | 75,790 | 75,790 | 1 |
| 05. März 2024 | 75,600 | 75,625 | 75,000 | 75,000 | 75,000 | 16 |
| 04. März 2024 | 75,500 | 75,750 | 75,500 | 75,740 | 75,740 | 2 |
| 01. März 2024 | 76,100 | 76,100 | 76,090 | 76,090 | 76,090 | - |
| 29. Feb. 2024 | 75,000 | 75,000 | 74,850 | 74,860 | 74,860 | 2 |
| 28. Feb. 2024 | 75,225 | 75,230 | 75,225 | 75,230 | 75,230 | - |
| 27. Feb. 2024 | 75,775 | 75,775 | 75,575 | 75,660 | 75,660 | 4 |
| 26. Feb. 2024 | 73,775 | 74,850 | 73,725 | 74,850 | 74,850 | 2 |
| 23. Feb. 2024 | 74,050 | 74,050 | 74,050 | 74,050 | 74,050 | - |
| 22. Feb. 2024 | 74,825 | 75,500 | 74,825 | 75,500 | 75,500 | 2 |
| 21. Feb. 2024 | 75,075 | 75,075 | 74,900 | 75,030 | 75,030 | 4 |
| 20. Feb. 2024 | 74,875 | 74,875 | 74,650 | 74,650 | 74,650 | 3 |
| 16. Feb. 2024 | 75,275 | 75,775 | 75,250 | 75,770 | 75,770 | 3 |
| 15. Feb. 2024 | 75,250 | 75,260 | 75,250 | 75,260 | 75,260 | 12 |
| 14. Feb. 2024 | 75,125 | 75,150 | 74,490 | 74,490 | 74,490 | 4 |
| 13. Feb. 2024 | 75,400 | 75,400 | 75,400 | 75,400 | 75,400 | - |
| 12. Feb. 2024 | 75,150 | 75,150 | 75,150 | 75,150 | 75,150 | - |
| 09. Feb. 2024 | 74,525 | 75,110 | 74,525 | 75,110 | 75,110 | 1 |
| 08. Feb. 2024 | 74,200 | 74,550 | 74,200 | 74,540 | 74,540 | 1 |
| 07. Feb. 2024 | 72,825 | 72,850 | 72,800 | 72,800 | 72,800 | 2 |
| 06. Feb. 2024 | 72,550 | 72,550 | 72,300 | 72,300 | 72,300 | 4 |
| 05. Feb. 2024 | 71,850 | 71,950 | 70,825 | 71,940 | 71,940 | 15 |
| 02. Feb. 2024 | 72,100 | 72,200 | 71,150 | 71,280 | 71,280 | 12 |
| 01. Feb. 2024 | 74,200 | 74,200 | 72,490 | 72,490 | 72,490 | 6 |
| 31. Jan. 2024 | 75,200 | 75,200 | 74,200 | 74,200 | 74,200 | 2 |
| 30. Jan. 2024 | 75,200 | 75,925 | 75,200 | 75,920 | 75,920 | 1 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
