Deutsche Märkte öffnen in 1 Stunde 7 Minute
Nikkei 225
38.763,13 +272,96 (+0,71%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Bitcoin EUR
65.069,61 -116,70 (-0,18%) CMC Crypto 200
1.519,84 +46,10 (+3,13%) Nasdaq Compositive
17.187,90 +330,86 (+1,96%) S&P 500
5.354,03 +62,69 (+1,18%)
RBOB Gasoline Apr 27 (RBJ27.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Zeitraum:
06. Juni 2023 - 06. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Juni 2024 | 2,1095 | 2,1095 | 2,1095 | 2,1095 | 2,1095 | - |
| 04. Juni 2024 | 2,1070 | 2,1070 | 2,1070 | 2,1070 | 2,1070 | - |
| 03. Juni 2024 | 2,1208 | 2,1208 | 2,1208 | 2,1208 | 2,1208 | - |
| 31. Mai 2024 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | 2,1585 | - |
| 30. Mai 2024 | 2,1545 | 2,1545 | 2,1545 | 2,1545 | 2,1545 | - |
| 29. Mai 2024 | 2,1867 | 2,1867 | 2,1867 | 2,1867 | 2,1867 | - |
| 28. Mai 2024 | 2,1969 | 2,1969 | 2,1969 | 2,1969 | 2,1969 | - |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,1584 | 2,1584 | 2,1584 | 2,1584 | 2,1584 | - |
| 23. Mai 2024 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | - |
| 22. Mai 2024 | 2,1596 | 2,1596 | 2,1596 | 2,1596 | 2,1596 | - |
| 21. Mai 2024 | 2,1853 | 2,1853 | 2,1853 | 2,1853 | 2,1853 | - |
| 20. Mai 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
| 17. Mai 2024 | 2,1938 | 2,1938 | 2,1938 | 2,1938 | 2,1938 | - |
| 16. Mai 2024 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | - |
| 15. Mai 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 14. Mai 2024 | 2,1439 | 2,1439 | 2,1439 | 2,1439 | 2,1439 | - |
| 13. Mai 2024 | 2,1569 | 2,1569 | 2,1569 | 2,1569 | 2,1569 | - |
| 10. Mai 2024 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | - |
| 09. Mai 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
| 08. Mai 2024 | 2,1494 | 2,1494 | 2,1494 | 2,1494 | 2,1494 | - |
| 07. Mai 2024 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | - |
| 06. Mai 2024 | 2,1582 | 2,1582 | 2,1582 | 2,1582 | 2,1582 | - |
| 03. Mai 2024 | 2,1411 | 2,1411 | 2,1411 | 2,1411 | 2,1411 | - |
| 02. Mai 2024 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | - |
| 01. Mai 2024 | 2,1344 | 2,1344 | 2,1344 | 2,1344 | 2,1344 | - |
| 30. Apr. 2024 | 2,1976 | 2,1976 | 2,1976 | 2,1976 | 2,1976 | - |
| 29. Apr. 2024 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | - |
| 26. Apr. 2024 | 2,2316 | 2,2316 | 2,2316 | 2,2316 | 2,2316 | - |
| 25. Apr. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 24. Apr. 2024 | 2,2181 | 2,2181 | 2,2181 | 2,2181 | 2,2181 | - |
| 23. Apr. 2024 | 2,2158 | 2,2158 | 2,2158 | 2,2158 | 2,2158 | - |
| 22. Apr. 2024 | 2,1998 | 2,1998 | 2,1998 | 2,1998 | 2,1998 | - |
| 19. Apr. 2024 | 2,2026 | 2,2026 | 2,2026 | 2,2026 | 2,2026 | - |
| 18. Apr. 2024 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | - |
| 17. Apr. 2024 | 2,2091 | 2,2091 | 2,2091 | 2,2091 | 2,2091 | - |
| 16. Apr. 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
| 15. Apr. 2024 | 2,2400 | 2,2492 | 2,2400 | 2,2492 | 2,2492 | 10 |
| 12. Apr. 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 10 |
| 11. Apr. 2024 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | 2,2378 | - |
| 10. Apr. 2024 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | - |
| 09. Apr. 2024 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | 2,2439 | - |
| 08. Apr. 2024 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | - |
| 05. Apr. 2024 | 2,2595 | 2,2595 | 2,2595 | 2,2595 | 2,2595 | - |
| 04. Apr. 2024 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | - |
| 03. Apr. 2024 | 2,2473 | 2,2473 | 2,2473 | 2,2473 | 2,2473 | - |
| 02. Apr. 2024 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | - |
| 01. Apr. 2024 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | - |
| 28. März 2024 | 2,2329 | 2,2329 | 2,2329 | 2,2329 | 2,2329 | - |
| 27. März 2024 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | 2,2102 | - |
| 26. März 2024 | 2,2029 | 2,2029 | 2,2029 | 2,2029 | 2,2029 | - |
| 25. März 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
| 22. März 2024 | 2,1943 | 2,1943 | 2,1943 | 2,1943 | 2,1943 | - |
| 21. März 2024 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | 2,2106 | - |
| 20. März 2024 | 2,2048 | 2,2048 | 2,2048 | 2,2048 | 2,2048 | - |
| 19. März 2024 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | - |
| 18. März 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
| 15. März 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
| 14. März 2024 | 2,1956 | 2,1956 | 2,1956 | 2,1956 | 2,1956 | - |
| 13. März 2024 | 2,1849 | 2,1849 | 2,1849 | 2,1849 | 2,1849 | - |
| 12. März 2024 | 2,1488 | 2,1488 | 2,1488 | 2,1488 | 2,1488 | - |
| 11. März 2024 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | 2,1481 | - |
| 08. März 2024 | 2,1276 | 2,1276 | 2,1276 | 2,1276 | 2,1276 | - |
| 07. März 2024 | 2,1434 | 2,1434 | 2,1434 | 2,1434 | 2,1434 | - |
| 06. März 2024 | 2,1331 | 2,1331 | 2,1331 | 2,1331 | 2,1331 | - |
| 05. März 2024 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | - |
| 04. März 2024 | 2,1333 | 2,1333 | 2,1333 | 2,1333 | 2,1333 | - |
| 01. März 2024 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | 2,1359 | - |
| 29. Feb. 2024 | 2,1146 | 2,1146 | 2,1146 | 2,1146 | 2,1146 | - |
| 28. Feb. 2024 | 2,1156 | 2,1156 | 2,1153 | 2,1153 | 2,1153 | - |
| 27. Feb. 2024 | 2,1369 | 2,1369 | 2,1369 | 2,1369 | 2,1369 | - |
| 26. Feb. 2024 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | 2,1205 | - |
| 23. Feb. 2024 | 2,0942 | 2,0942 | 2,0942 | 2,0942 | 2,0942 | - |
| 22. Feb. 2024 | 2,1351 | 2,1351 | 2,1351 | 2,1351 | 2,1351 | - |
| 21. Feb. 2024 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | - |
| 20. Feb. 2024 | 2,0969 | 2,0969 | 2,0969 | 2,0969 | 2,0969 | - |
| 16. Feb. 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
| 15. Feb. 2024 | 2,1271 | 2,1271 | 2,1271 | 2,1271 | 2,1271 | - |
| 14. Feb. 2024 | 2,0994 | 2,0994 | 2,0994 | 2,0994 | 2,0994 | - |
| 13. Feb. 2024 | 2,1226 | 2,1226 | 2,1226 | 2,1226 | 2,1226 | - |
| 12. Feb. 2024 | 2,1217 | 2,1217 | 2,1217 | 2,1217 | 2,1217 | - |
| 09. Feb. 2024 | 2,1174 | 2,1174 | 2,1174 | 2,1174 | 2,1174 | - |
| 08. Feb. 2024 | 2,1086 | 2,1086 | 2,1086 | 2,1086 | 2,1086 | - |
| 07. Feb. 2024 | 2,0795 | 2,0795 | 2,0795 | 2,0795 | 2,0795 | - |
| 06. Feb. 2024 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | - |
| 05. Feb. 2024 | 2,0604 | 2,0604 | 2,0604 | 2,0604 | 2,0604 | - |
| 02. Feb. 2024 | 2,0359 | 2,0359 | 2,0359 | 2,0359 | 2,0359 | - |
| 01. Feb. 2024 | 2,0626 | 2,0626 | 2,0626 | 2,0626 | 2,0626 | - |
| 31. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 30. Jan. 2024 | 2,1403 | 2,1403 | 2,1403 | 2,1403 | 2,1403 | - |
| 29. Jan. 2024 | 2,1317 | 2,1317 | 2,1317 | 2,1317 | 2,1317 | - |
| 26. Jan. 2024 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | - |
| 25. Jan. 2024 | 2,1405 | 2,1405 | 2,1405 | 2,1405 | 2,1405 | - |
| 24. Jan. 2024 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | 2,1061 | - |
| 23. Jan. 2024 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | - |
| 22. Jan. 2024 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | - |
| 19. Jan. 2024 | 2,0837 | 2,0837 | 2,0837 | 2,0837 | 2,0837 | - |
| 18. Jan. 2024 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | - |
| 17. Jan. 2024 | 2,0871 | 2,0871 | 2,0871 | 2,0871 | 2,0871 | - |
| 16. Jan. 2024 | 2,0879 | 2,0879 | 2,0879 | 2,0879 | 2,0879 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
