Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
61.772,95 -2.772,92 (-4,30%) CMC Crypto 200
1.460,76 -41,90 (-2,79%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
RBOB Gasoline Apr 26 (RBJ26.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM 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 | 2,2187 | 2,2187 | 2,2187 | 2,2187 | 2,2187 | - |
| 21. Mai 2024 | 2,2455 | 2,2455 | 2,2455 | 2,2455 | 2,2455 | - |
| 20. Mai 2024 | 2,2542 | 2,2542 | 2,2542 | 2,2542 | 2,2542 | - |
| 17. Mai 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | - |
| 16. Mai 2024 | 2,2306 | 2,2306 | 2,2306 | 2,2306 | 2,2306 | - |
| 15. Mai 2024 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | - |
| 14. Mai 2024 | 2,2041 | 2,2041 | 2,2041 | 2,2041 | 2,2041 | - |
| 13. Mai 2024 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | - |
| 10. Mai 2024 | 2,1964 | 2,1964 | 2,1964 | 2,1964 | 2,1964 | - |
| 09. Mai 2024 | 2,2145 | 2,2145 | 2,2145 | 2,2145 | 2,2145 | - |
| 08. Mai 2024 | 2,2099 | 2,2099 | 2,2099 | 2,2099 | 2,2099 | - |
| 07. Mai 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | - |
| 06. Mai 2024 | 2,2187 | 2,2187 | 2,2187 | 2,2187 | 2,2187 | - |
| 03. Mai 2024 | 2,2016 | 2,2016 | 2,2016 | 2,2016 | 2,2016 | - |
| 02. Mai 2024 | 2,2089 | 2,2089 | 2,2089 | 2,2089 | 2,2089 | - |
| 01. Mai 2024 | 2,1961 | 2,1961 | 2,1961 | 2,1961 | 2,1961 | - |
| 30. Apr. 2024 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | - |
| 29. Apr. 2024 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | - |
| 26. Apr. 2024 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | 2,2979 | - |
| 25. Apr. 2024 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | 2,2963 | - |
| 24. Apr. 2024 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | - |
| 23. Apr. 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
| 22. Apr. 2024 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | - |
| 19. Apr. 2024 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | - |
| 18. Apr. 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
| 17. Apr. 2024 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | - |
| 16. Apr. 2024 | 2,3224 | 2,3224 | 2,3224 | 2,3224 | 2,3224 | - |
| 15. Apr. 2024 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | - |
| 12. Apr. 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
| 11. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 10. Apr. 2024 | 2,3085 | 2,3085 | 2,3085 | 2,3085 | 2,3085 | - |
| 09. Apr. 2024 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | - |
| 08. Apr. 2024 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | - |
| 05. Apr. 2024 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | 2,3244 | - |
| 04. Apr. 2024 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | 2,3276 | - |
| 03. Apr. 2024 | 2,3111 | 2,3111 | 2,3047 | 2,3047 | 2,3047 | 5 |
| 02. Apr. 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
| 01. Apr. 2024 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | - |
| 28. März 2024 | 2,2805 | 2,2805 | 2,2805 | 2,2805 | 2,2805 | - |
| 27. März 2024 | 2,2581 | 2,2581 | 2,2581 | 2,2581 | 2,2581 | - |
| 26. März 2024 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | 2,2522 | - |
| 25. März 2024 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | 2,2628 | - |
| 22. März 2024 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | 2,2436 | - |
| 21. März 2024 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | - |
| 20. März 2024 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | 2,2548 | - |
| 19. März 2024 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | - |
| 18. März 2024 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | - |
| 15. März 2024 | 2,2486 | 2,2486 | 2,2486 | 2,2486 | 2,2486 | - |
| 14. März 2024 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | - |
| 13. März 2024 | 2,2272 | 2,2272 | 2,2272 | 2,2272 | 2,2272 | - |
| 12. März 2024 | 2,1882 | 2,1882 | 2,1882 | 2,1882 | 2,1882 | - |
| 11. März 2024 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | - |
| 08. März 2024 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | - |
| 07. März 2024 | 2,1862 | 2,1862 | 2,1862 | 2,1862 | 2,1862 | - |
| 06. März 2024 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | 2,1759 | - |
| 05. März 2024 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | - |
| 04. März 2024 | 2,1839 | 2,1839 | 2,1839 | 2,1839 | 2,1839 | - |
| 01. März 2024 | 2,1899 | 2,1899 | 2,1899 | 2,1899 | 2,1899 | - |
| 29. Feb. 2024 | 2,1685 | 2,1685 | 2,1685 | 2,1685 | 2,1685 | - |
| 28. Feb. 2024 | 2,1695 | 2,1695 | 2,1692 | 2,1692 | 2,1692 | 5 |
| 27. Feb. 2024 | 2,1922 | 2,1922 | 2,1922 | 2,1922 | 2,1922 | - |
| 26. Feb. 2024 | 2,1747 | 2,1747 | 2,1747 | 2,1747 | 2,1747 | - |
| 23. Feb. 2024 | 2,1484 | 2,1484 | 2,1484 | 2,1484 | 2,1484 | - |
| 22. Feb. 2024 | 2,1908 | 2,1908 | 2,1908 | 2,1908 | 2,1908 | - |
| 21. Feb. 2024 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | - |
| 20. Feb. 2024 | 2,1456 | 2,1456 | 2,1456 | 2,1456 | 2,1456 | - |
| 16. Feb. 2024 | 2,1797 | 2,1797 | 2,1797 | 2,1797 | 2,1797 | - |
| 15. Feb. 2024 | 2,1758 | 2,1758 | 2,1758 | 2,1758 | 2,1758 | - |
| 14. Feb. 2024 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | - |
| 13. Feb. 2024 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | - |
| 12. Feb. 2024 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | - |
| 09. Feb. 2024 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | 2,1641 | - |
| 08. Feb. 2024 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | - |
| 07. Feb. 2024 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | - |
| 06. Feb. 2024 | 2,1126 | 2,1126 | 2,1126 | 2,1126 | 2,1126 | - |
| 05. Feb. 2024 | 2,1068 | 2,1068 | 2,1068 | 2,1068 | 2,1068 | - |
| 02. Feb. 2024 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | - |
| 01. Feb. 2024 | 2,1103 | 2,1103 | 2,1103 | 2,1103 | 2,1103 | - |
| 31. Jan. 2024 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | - |
| 30. Jan. 2024 | 2,1911 | 2,1911 | 2,1911 | 2,1911 | 2,1911 | - |
| 29. Jan. 2024 | 2,1824 | 2,1824 | 2,1824 | 2,1824 | 2,1824 | - |
| 26. Jan. 2024 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | - |
| 25. Jan. 2024 | 2,1968 | 2,1968 | 2,1968 | 2,1968 | 2,1968 | - |
| 24. Jan. 2024 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | - |
| 23. Jan. 2024 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | - |
| 22. Jan. 2024 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | - |
| 19. Jan. 2024 | 2,1377 | 2,1377 | 2,1377 | 2,1377 | 2,1377 | - |
| 18. Jan. 2024 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | 2,1541 | - |
| 17. Jan. 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
| 16. Jan. 2024 | 2,1398 | 2,1398 | 2,1398 | 2,1398 | 2,1398 | - |
| 12. Jan. 2024 | 2,1445 | 2,1445 | 2,1445 | 2,1445 | 2,1445 | - |
| 11. Jan. 2024 | 2,1287 | 2,1287 | 2,1287 | 2,1287 | 2,1287 | - |
| 10. Jan. 2024 | 2,1149 | 2,1149 | 2,1149 | 2,1149 | 2,1149 | - |
| 09. Jan. 2024 | 2,1273 | 2,1273 | 2,1273 | 2,1273 | 2,1273 | - |
| 08. Jan. 2024 | 2,1071 | 2,1071 | 2,1071 | 2,1071 | 2,1071 | - |
| 05. Jan. 2024 | 2,1495 | 2,1495 | 2,1495 | 2,1495 | 2,1495 | - |
| 04. Jan. 2024 | 2,1402 | 2,1402 | 2,1402 | 2,1402 | 2,1402 | - |
| 03. Jan. 2024 | 2,1594 | 2,1594 | 2,1594 | 2,1594 | 2,1594 | - |
| 02. Jan. 2024 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | - |
| 29. Dez. 2023 | 2,1224 | 2,1224 | 2,1224 | 2,1224 | 2,1224 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
