Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.263,42 -407,62 (-1,03%) Gold
2.343,10 -49,80 (-2,08%) EUR/USD
1,0819 -0,0008 (-0,08%) Bitcoin EUR
62.806,10 -2.170,05 (-3,34%)
RBOB Gasoline Jun 25 (RBM25.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:16PM 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 |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 2,3219 | 2,3219 | 2,3009 | 2,3034 | 2,3034 | 64 |
| 22. Mai 2024 | 2,3166 | 2,3166 | 2,3030 | 2,3098 | 2,3098 | 173 |
| 21. Mai 2024 | 2,3391 | 2,3394 | 2,3369 | 2,3376 | 2,3376 | 173 |
| 20. Mai 2024 | 2,3564 | 2,3564 | 2,3418 | 2,3513 | 2,3513 | 44 |
| 17. Mai 2024 | 2,3411 | 2,3538 | 2,3342 | 2,3538 | 2,3538 | 207 |
| 16. Mai 2024 | 2,3170 | 2,3305 | 2,3168 | 2,3292 | 2,3292 | 126 |
| 15. Mai 2024 | 2,2961 | 2,3163 | 2,2814 | 2,3163 | 2,3163 | 98 |
| 14. Mai 2024 | 2,3202 | 2,3202 | 2,2950 | 2,3046 | 2,3046 | 172 |
| 13. Mai 2024 | 2,3228 | 2,3277 | 2,3140 | 2,3237 | 2,3237 | 103 |
| 10. Mai 2024 | 2,3254 | 2,3294 | 2,3045 | 2,3045 | 2,3045 | 174 |
| 09. Mai 2024 | 2,3230 | 2,3299 | 2,3161 | 2,3233 | 2,3233 | 184 |
| 08. Mai 2024 | 2,2960 | 2,3207 | 2,2938 | 2,3156 | 2,3156 | 188 |
| 07. Mai 2024 | 2,3265 | 2,3281 | 2,3043 | 2,3154 | 2,3154 | 242 |
| 06. Mai 2024 | 2,3280 | 2,3302 | 2,3280 | 2,3280 | 2,3280 | 40 |
| 03. Mai 2024 | 2,3283 | 2,3283 | 2,3082 | 2,3093 | 2,3093 | 304 |
| 02. Mai 2024 | 2,3248 | 2,3332 | 2,3086 | 2,3230 | 2,3230 | 1.242 |
| 01. Mai 2024 | 2,3686 | 2,3799 | 2,3101 | 2,3122 | 2,3122 | 1.932 |
| 30. Apr. 2024 | 2,4205 | 2,4222 | 2,3813 | 2,3903 | 2,3903 | 140 |
| 29. Apr. 2024 | 2,4238 | 2,4310 | 2,4099 | 2,4099 | 2,4099 | 354 |
| 26. Apr. 2024 | 2,4288 | 2,4399 | 2,4288 | 2,4295 | 2,4295 | 223 |
| 25. Apr. 2024 | 2,4153 | 2,4275 | 2,3937 | 2,4234 | 2,4234 | 341 |
| 24. Apr. 2024 | 2,3996 | 2,4085 | 2,3996 | 2,4057 | 2,4057 | 288 |
| 23. Apr. 2024 | 2,3692 | 2,4011 | 2,3639 | 2,4006 | 2,4006 | 382 |
| 22. Apr. 2024 | 2,3664 | 2,3857 | 2,3556 | 2,3822 | 2,3822 | 967 |
| 19. Apr. 2024 | 2,3873 | 2,3911 | 2,3645 | 2,3817 | 2,3817 | 1.912 |
| 18. Apr. 2024 | 2,3724 | 2,3863 | 2,3679 | 2,3756 | 2,3756 | 344 |
| 17. Apr. 2024 | 2,4110 | 2,4200 | 2,3771 | 2,3771 | 2,3771 | 451 |
| 16. Apr. 2024 | 2,4193 | 2,4357 | 2,4193 | 2,4357 | 2,4357 | 150 |
| 15. Apr. 2024 | 2,4136 | 2,4238 | 2,3864 | 2,4238 | 2,4238 | 464 |
| 12. Apr. 2024 | 2,4460 | 2,4540 | 2,4271 | 2,4282 | 2,4282 | 644 |
| 11. Apr. 2024 | 2,4064 | 2,4112 | 2,3938 | 2,4082 | 2,4082 | 512 |
| 10. Apr. 2024 | 2,4026 | 2,4152 | 2,4011 | 2,4152 | 2,4152 | 925 |
| 09. Apr. 2024 | 2,4097 | 2,4110 | 2,4097 | 2,4097 | 2,4097 | 39 |
| 08. Apr. 2024 | 2,4179 | 2,4179 | 2,4179 | 2,4179 | 2,4179 | 38 |
| 05. Apr. 2024 | 2,4323 | 2,4323 | 2,4323 | 2,4323 | 2,4323 | 31 |
| 04. Apr. 2024 | 2,4040 | 2,4325 | 2,4040 | 2,4325 | 2,4325 | 75 |
| 03. Apr. 2024 | 2,4131 | 2,4131 | 2,4076 | 2,4076 | 2,4076 | 197 |
| 02. Apr. 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 286 |
| 01. Apr. 2024 | 2,3591 | 2,3703 | 2,3591 | 2,3703 | 2,3703 | 54 |
| 28. März 2024 | 2,3709 | 2,3709 | 2,3695 | 2,3709 | 2,3709 | 39 |
| 27. März 2024 | 2,3422 | 2,3465 | 2,3422 | 2,3465 | 2,3465 | 3 |
| 26. März 2024 | 2,3461 | 2,3477 | 2,3402 | 2,3408 | 2,3408 | 50 |
| 25. März 2024 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | 2,3528 | 6 |
| 22. März 2024 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 46 |
| 21. März 2024 | 2,3350 | 2,3516 | 2,3350 | 2,3516 | 2,3516 | 80 |
| 20. März 2024 | 2,3495 | 2,3495 | 2,3495 | 2,3495 | 2,3495 | 11 |
| 19. März 2024 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 43 |
| 18. März 2024 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | 2,3599 | 322 |
| 15. März 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 492 |
| 14. März 2024 | 2,3268 | 2,3268 | 2,3268 | 2,3268 | 2,3268 | 121 |
| 13. März 2024 | 2,3030 | 2,3078 | 2,3030 | 2,3054 | 2,3054 | 214 |
| 12. März 2024 | 2,2635 | 2,2635 | 2,2594 | 2,2615 | 2,2615 | 16 |
| 11. März 2024 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 6 |
| 08. März 2024 | 2,2387 | 2,2387 | 2,2387 | 2,2387 | 2,2387 | - |
| 07. März 2024 | 2,2535 | 2,2576 | 2,2535 | 2,2576 | 2,2576 | 152 |
| 06. März 2024 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 309 |
| 05. März 2024 | 2,2313 | 2,2313 | 2,2313 | 2,2313 | 2,2313 | 6 |
| 04. März 2024 | 2,2559 | 2,2559 | 2,2559 | 2,2559 | 2,2559 | 7 |
| 01. März 2024 | 2,2660 | 2,2660 | 2,2620 | 2,2620 | 2,2620 | 28 |
| 29. Feb. 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 21 |
| 28. Feb. 2024 | 2,2333 | 2,2333 | 2,2330 | 2,2330 | 2,2330 | 29 |
| 27. Feb. 2024 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 25 |
| 26. Feb. 2024 | 2,2394 | 2,2394 | 2,2394 | 2,2394 | 2,2394 | 4 |
| 23. Feb. 2024 | 2,2166 | 2,2166 | 2,2166 | 2,2166 | 2,2166 | 8 |
| 22. Feb. 2024 | 2,2616 | 2,2616 | 2,2616 | 2,2616 | 2,2616 | 41 |
| 21. Feb. 2024 | 2,2350 | 2,2400 | 2,2350 | 2,2363 | 2,2363 | 51 |
| 20. Feb. 2024 | 2,2411 | 2,2411 | 2,2260 | 2,2260 | 2,2260 | 26 |
| 16. Feb. 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 1 |
| 15. Feb. 2024 | 2,2596 | 2,2596 | 2,2596 | 2,2596 | 2,2596 | 96 |
| 14. Feb. 2024 | 2,2410 | 2,2410 | 2,2408 | 2,2408 | 2,2408 | 75 |
| 13. Feb. 2024 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | 12 |
| 12. Feb. 2024 | 2,2736 | 2,2736 | 2,2736 | 2,2736 | 2,2736 | 81 |
| 09. Feb. 2024 | 2,2487 | 2,2633 | 2,2487 | 2,2633 | 2,2633 | 18 |
| 08. Feb. 2024 | 2,2280 | 2,2478 | 2,2250 | 2,2478 | 2,2478 | 106 |
| 07. Feb. 2024 | 2,2036 | 2,2036 | 2,2000 | 2,2036 | 2,2036 | 38 |
| 06. Feb. 2024 | 2,1930 | 2,2000 | 2,1900 | 2,1910 | 2,1910 | 94 |
| 05. Feb. 2024 | 2,1786 | 2,1786 | 2,1786 | 2,1786 | 2,1786 | 3 |
| 02. Feb. 2024 | 2,1547 | 2,1547 | 2,1547 | 2,1547 | 2,1547 | 1 |
| 01. Feb. 2024 | 2,1835 | 2,1835 | 2,1835 | 2,1835 | 2,1835 | 14 |
| 31. Jan. 2024 | 2,2500 | 2,2500 | 2,2210 | 2,2210 | 2,2210 | 9 |
| 30. Jan. 2024 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2 |
| 29. Jan. 2024 | 2,2455 | 2,2455 | 2,2455 | 2,2455 | 2,2455 | 3 |
| 26. Jan. 2024 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | 21 |
| 25. Jan. 2024 | 2,2543 | 2,2543 | 2,2543 | 2,2543 | 2,2543 | 6 |
| 24. Jan. 2024 | 2,2189 | 2,2189 | 2,2189 | 2,2189 | 2,2189 | 4 |
| 23. Jan. 2024 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | 2,2177 | - |
| 22. Jan. 2024 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | 13 |
| 19. Jan. 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 2 |
| 18. Jan. 2024 | 2,2033 | 2,2033 | 2,2033 | 2,2033 | 2,2033 | 1 |
| 17. Jan. 2024 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | 1 |
| 16. Jan. 2024 | 2,1804 | 2,1804 | 2,1804 | 2,1804 | 2,1804 | - |
| 12. Jan. 2024 | 2,1855 | 2,1855 | 2,1855 | 2,1855 | 2,1855 | 3 |
| 11. Jan. 2024 | 2,1697 | 2,1697 | 2,1697 | 2,1697 | 2,1697 | 1 |
| 10. Jan. 2024 | 2,1502 | 2,1517 | 2,1502 | 2,1502 | 2,1502 | 8 |
| 09. Jan. 2024 | 2,1636 | 2,1636 | 2,1636 | 2,1636 | 2,1636 | 9 |
| 08. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 05. Jan. 2024 | 2,1927 | 2,1927 | 2,1927 | 2,1927 | 2,1927 | 3 |
| 04. Jan. 2024 | 2,1809 | 2,1809 | 2,1809 | 2,1809 | 2,1809 | 5 |
| 03. Jan. 2024 | 2,2009 | 2,2009 | 2,2009 | 2,2009 | 2,2009 | 7 |
| 02. Jan. 2024 | 2,1532 | 2,1532 | 2,1532 | 2,1532 | 2,1532 | 4 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
