Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.157,04 -514,00 (-1,30%) Gold
2.336,60 -56,30 (-2,35%) EUR/USD
1,0817 -0,0011 (-0,10%) Bitcoin EUR
62.742,28 -1.817,54 (-2,82%)
RBOB Gasoline Feb 27 (RBG27.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM EDT. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 1,9501 | 1,9501 | 1,9501 | 1,9501 | 1,9501 | - |
| 21. Mai 2024 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | 1,9758 | - |
| 20. Mai 2024 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | - |
| 17. Mai 2024 | 1,9843 | 1,9843 | 1,9843 | 1,9843 | 1,9843 | - |
| 16. Mai 2024 | 1,9609 | 1,9609 | 1,9609 | 1,9609 | 1,9609 | - |
| 15. Mai 2024 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | - |
| 14. Mai 2024 | 1,9344 | 1,9344 | 1,9344 | 1,9344 | 1,9344 | - |
| 13. Mai 2024 | 1,9474 | 1,9474 | 1,9474 | 1,9474 | 1,9474 | - |
| 10. Mai 2024 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | - |
| 09. Mai 2024 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | - |
| 08. Mai 2024 | 1,9399 | 1,9399 | 1,9399 | 1,9399 | 1,9399 | - |
| 07. Mai 2024 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | - |
| 06. Mai 2024 | 1,9487 | 1,9487 | 1,9487 | 1,9487 | 1,9487 | - |
| 03. Mai 2024 | 1,9316 | 1,9316 | 1,9316 | 1,9316 | 1,9316 | - |
| 02. Mai 2024 | 1,9377 | 1,9377 | 1,9377 | 1,9377 | 1,9377 | - |
| 01. Mai 2024 | 1,9249 | 1,9249 | 1,9249 | 1,9249 | 1,9249 | - |
| 30. Apr. 2024 | 1,9881 | 1,9881 | 1,9881 | 1,9881 | 1,9881 | - |
| 29. Apr. 2024 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | 2,0007 | - |
| 26. Apr. 2024 | 2,0221 | 2,0221 | 2,0221 | 2,0221 | 2,0221 | - |
| 25. Apr. 2024 | 2,0205 | 2,0205 | 2,0205 | 2,0205 | 2,0205 | - |
| 24. Apr. 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
| 23. Apr. 2024 | 2,0057 | 2,0057 | 2,0057 | 2,0057 | 2,0057 | - |
| 22. Apr. 2024 | 1,9897 | 1,9897 | 1,9897 | 1,9897 | 1,9897 | - |
| 19. Apr. 2024 | 1,9925 | 1,9925 | 1,9925 | 1,9925 | 1,9925 | - |
| 18. Apr. 2024 | 1,9936 | 1,9936 | 1,9936 | 1,9936 | 1,9936 | - |
| 17. Apr. 2024 | 1,9990 | 1,9990 | 1,9990 | 1,9990 | 1,9990 | - |
| 16. Apr. 2024 | 2,0483 | 2,0483 | 2,0483 | 2,0483 | 2,0483 | - |
| 15. Apr. 2024 | 2,0300 | 2,0391 | 2,0300 | 2,0391 | 2,0391 | 9 |
| 12. Apr. 2024 | 2,0429 | 2,0429 | 2,0429 | 2,0429 | 2,0429 | 9 |
| 11. Apr. 2024 | 2,0277 | 2,0277 | 2,0277 | 2,0277 | 2,0277 | - |
| 10. Apr. 2024 | 2,0362 | 2,0362 | 2,0362 | 2,0362 | 2,0362 | - |
| 09. Apr. 2024 | 2,0338 | 2,0338 | 2,0338 | 2,0338 | 2,0338 | - |
| 08. Apr. 2024 | 2,0393 | 2,0393 | 2,0393 | 2,0393 | 2,0393 | - |
| 05. Apr. 2024 | 2,0494 | 2,0494 | 2,0494 | 2,0494 | 2,0494 | - |
| 04. Apr. 2024 | 2,0528 | 2,0528 | 2,0528 | 2,0528 | 2,0528 | - |
| 03. Apr. 2024 | 2,0372 | 2,0372 | 2,0372 | 2,0372 | 2,0372 | - |
| 02. Apr. 2024 | 2,0383 | 2,0383 | 2,0383 | 2,0383 | 2,0383 | - |
| 01. Apr. 2024 | 2,0209 | 2,0209 | 2,0209 | 2,0209 | 2,0209 | - |
| 28. März 2024 | 2,0228 | 2,0228 | 2,0228 | 2,0228 | 2,0228 | - |
| 27. März 2024 | 2,0009 | 2,0009 | 2,0009 | 2,0009 | 2,0009 | - |
| 26. März 2024 | 1,9941 | 1,9941 | 1,9941 | 1,9941 | 1,9941 | - |
| 25. März 2024 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | - |
| 22. März 2024 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | - |
| 21. März 2024 | 2,0018 | 2,0018 | 2,0018 | 2,0018 | 2,0018 | - |
| 20. März 2024 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | - |
| 19. März 2024 | 2,0142 | 2,0142 | 2,0142 | 2,0142 | 2,0142 | - |
| 18. März 2024 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | - |
| 15. März 2024 | 1,9932 | 1,9932 | 1,9932 | 1,9932 | 1,9932 | - |
| 14. März 2024 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | 1,9868 | - |
| 13. März 2024 | 1,9761 | 1,9761 | 1,9761 | 1,9761 | 1,9761 | - |
| 12. März 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 11. März 2024 | 1,9399 | 1,9399 | 1,9399 | 1,9399 | 1,9399 | - |
| 08. März 2024 | 1,9194 | 1,9194 | 1,9194 | 1,9194 | 1,9194 | - |
| 07. März 2024 | 1,9357 | 1,9357 | 1,9357 | 1,9357 | 1,9357 | - |
| 06. März 2024 | 1,9254 | 1,9254 | 1,9254 | 1,9254 | 1,9254 | - |
| 05. März 2024 | 1,9124 | 1,9124 | 1,9124 | 1,9124 | 1,9124 | - |
| 04. März 2024 | 1,9277 | 1,9277 | 1,9277 | 1,9277 | 1,9277 | - |
| 01. März 2024 | 1,9319 | 1,9319 | 1,9319 | 1,9319 | 1,9319 | - |
| 29. Feb. 2024 | 1,9118 | 1,9118 | 1,9118 | 1,9118 | 1,9118 | - |
| 28. Feb. 2024 | 1,9128 | 1,9128 | 1,9125 | 1,9125 | 1,9125 | - |
| 27. Feb. 2024 | 1,9341 | 1,9341 | 1,9341 | 1,9341 | 1,9341 | - |
| 26. Feb. 2024 | 1,9177 | 1,9177 | 1,9177 | 1,9177 | 1,9177 | - |
| 23. Feb. 2024 | 1,8914 | 1,8914 | 1,8914 | 1,8914 | 1,8914 | - |
| 22. Feb. 2024 | 1,9323 | 1,9323 | 1,9323 | 1,9323 | 1,9323 | - |
| 21. Feb. 2024 | 1,9123 | 1,9123 | 1,9123 | 1,9123 | 1,9123 | - |
| 20. Feb. 2024 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | - |
| 16. Feb. 2024 | 1,9286 | 1,9286 | 1,9286 | 1,9286 | 1,9286 | - |
| 15. Feb. 2024 | 1,9247 | 1,9247 | 1,9247 | 1,9247 | 1,9247 | - |
| 14. Feb. 2024 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | - |
| 13. Feb. 2024 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | - |
| 12. Feb. 2024 | 1,9193 | 1,9193 | 1,9193 | 1,9193 | 1,9193 | - |
| 09. Feb. 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 08. Feb. 2024 | 1,9066 | 1,9066 | 1,9066 | 1,9066 | 1,9066 | - |
| 07. Feb. 2024 | 1,8776 | 1,8776 | 1,8776 | 1,8776 | 1,8776 | - |
| 06. Feb. 2024 | 1,8687 | 1,8687 | 1,8687 | 1,8687 | 1,8687 | - |
| 05. Feb. 2024 | 1,8593 | 1,8593 | 1,8593 | 1,8593 | 1,8593 | - |
| 02. Feb. 2024 | 1,8348 | 1,8348 | 1,8348 | 1,8348 | 1,8348 | - |
| 01. Feb. 2024 | 1,8616 | 1,8616 | 1,8616 | 1,8616 | 1,8616 | - |
| 31. Jan. 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 30. Jan. 2024 | 1,9402 | 1,9402 | 1,9402 | 1,9402 | 1,9402 | - |
| 29. Jan. 2024 | 1,9316 | 1,9316 | 1,9316 | 1,9316 | 1,9316 | - |
| 26. Jan. 2024 | 1,9534 | 1,9534 | 1,9534 | 1,9534 | 1,9534 | - |
| 25. Jan. 2024 | 1,9404 | 1,9404 | 1,9404 | 1,9404 | 1,9404 | - |
| 24. Jan. 2024 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | - |
| 23. Jan. 2024 | 1,9048 | 1,9048 | 1,9048 | 1,9048 | 1,9048 | - |
| 22. Jan. 2024 | 1,9186 | 1,9186 | 1,9186 | 1,9186 | 1,9186 | - |
| 19. Jan. 2024 | 1,8836 | 1,8836 | 1,8836 | 1,8836 | 1,8836 | - |
| 18. Jan. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 17. Jan. 2024 | 1,8870 | 1,8870 | 1,8870 | 1,8870 | 1,8870 | - |
| 16. Jan. 2024 | 1,8878 | 1,8878 | 1,8878 | 1,8878 | 1,8878 | - |
| 12. Jan. 2024 | 1,8925 | 1,8925 | 1,8925 | 1,8925 | 1,8925 | - |
| 11. Jan. 2024 | 1,8767 | 1,8767 | 1,8767 | 1,8767 | 1,8767 | - |
| 10. Jan. 2024 | 1,8608 | 1,8608 | 1,8608 | 1,8608 | 1,8608 | - |
| 09. Jan. 2024 | 1,8693 | 1,8693 | 1,8693 | 1,8693 | 1,8693 | - |
| 08. Jan. 2024 | 1,8518 | 1,8518 | 1,8518 | 1,8518 | 1,8518 | - |
| 05. Jan. 2024 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | - |
| 04. Jan. 2024 | 1,8823 | 1,8823 | 1,8823 | 1,8823 | 1,8823 | - |
| 03. Jan. 2024 | 1,9015 | 1,9015 | 1,9015 | 1,9015 | 1,9015 | - |
| 02. Jan. 2024 | 1,8538 | 1,8538 | 1,8538 | 1,8538 | 1,8538 | - |
| 29. Dez. 2023 | 1,8629 | 1,8629 | 1,8629 | 1,8629 | 1,8629 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
