Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.076,19 -594,85 (-1,50%) Bitcoin EUR
62.284,41 -2.084,05 (-3,24%) CMC Crypto 200
1.460,16 -42,50 (-2,83%) Nasdaq Compositive
16.700,36 -101,18 (-0,60%) S&P 500
5.262,80 -44,21 (-0,83%)
RBOB Gasoline Jul 26 (RBN26.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM 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 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | - |
| 21. Mai 2024 | 2,2304 | 2,2304 | 2,2304 | 2,2304 | 2,2304 | - |
| 20. Mai 2024 | 2,2391 | 2,2391 | 2,2391 | 2,2391 | 2,2391 | - |
| 17. Mai 2024 | 2,2389 | 2,2389 | 2,2389 | 2,2389 | 2,2389 | - |
| 16. Mai 2024 | 2,2155 | 2,2155 | 2,2155 | 2,2155 | 2,2155 | - |
| 15. Mai 2024 | 2,2051 | 2,2051 | 2,2051 | 2,2051 | 2,2051 | - |
| 14. Mai 2024 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | - |
| 13. Mai 2024 | 2,2024 | 2,2024 | 2,2024 | 2,2024 | 2,2024 | - |
| 10. Mai 2024 | 2,1814 | 2,1814 | 2,1814 | 2,1814 | 2,1814 | - |
| 09. Mai 2024 | 2,1995 | 2,1995 | 2,1995 | 2,1995 | 2,1995 | - |
| 08. Mai 2024 | 2,1949 | 2,1949 | 2,1949 | 2,1949 | 2,1949 | - |
| 07. Mai 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
| 06. Mai 2024 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | - |
| 03. Mai 2024 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | - |
| 02. Mai 2024 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | - |
| 01. Mai 2024 | 2,1807 | 2,1807 | 2,1807 | 2,1807 | 2,1807 | - |
| 30. Apr. 2024 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | - |
| 29. Apr. 2024 | 2,2595 | 2,2595 | 2,2595 | 2,2595 | 2,2595 | - |
| 26. Apr. 2024 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | - |
| 25. Apr. 2024 | 2,2793 | 2,2793 | 2,2793 | 2,2793 | 2,2793 | - |
| 24. Apr. 2024 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | 2,2644 | - |
| 23. Apr. 2024 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | 2,2621 | - |
| 22. Apr. 2024 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | 2,2461 | - |
| 19. Apr. 2024 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | 2,2489 | - |
| 18. Apr. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 17. Apr. 2024 | 2,2554 | 2,2554 | 2,2554 | 2,2554 | 2,2554 | - |
| 16. Apr. 2024 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | - |
| 15. Apr. 2024 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | 2,2969 | - |
| 12. Apr. 2024 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | - |
| 11. Apr. 2024 | 2,2844 | 2,2844 | 2,2844 | 2,2844 | 2,2844 | - |
| 10. Apr. 2024 | 2,2929 | 2,2929 | 2,2929 | 2,2929 | 2,2929 | - |
| 09. Apr. 2024 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | 2,2905 | - |
| 08. Apr. 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | - |
| 05. Apr. 2024 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | 2,3084 | - |
| 04. Apr. 2024 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | 2,3119 | - |
| 03. Apr. 2024 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | 2,2917 | - |
| 02. Apr. 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
| 01. Apr. 2024 | 2,2694 | 2,2694 | 2,2694 | 2,2694 | 2,2694 | - |
| 28. März 2024 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | 2,2713 | - |
| 27. März 2024 | 2,2492 | 2,2492 | 2,2492 | 2,2492 | 2,2492 | - |
| 26. März 2024 | 2,2432 | 2,2432 | 2,2432 | 2,2432 | 2,2432 | - |
| 25. März 2024 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | - |
| 22. März 2024 | 2,2346 | 2,2346 | 2,2346 | 2,2346 | 2,2346 | - |
| 21. März 2024 | 2,2516 | 2,2516 | 2,2516 | 2,2516 | 2,2516 | - |
| 20. März 2024 | 2,2458 | 2,2458 | 2,2458 | 2,2458 | 2,2458 | - |
| 19. März 2024 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | - |
| 18. März 2024 | 2,2545 | 2,2545 | 2,2545 | 2,2545 | 2,2545 | - |
| 15. März 2024 | 2,2407 | 2,2407 | 2,2407 | 2,2407 | 2,2407 | - |
| 14. März 2024 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | - |
| 13. März 2024 | 2,2206 | 2,2206 | 2,2206 | 2,2206 | 2,2206 | - |
| 12. März 2024 | 2,1827 | 2,1827 | 2,1827 | 2,1827 | 2,1827 | - |
| 11. März 2024 | 2,1836 | 2,1836 | 2,1836 | 2,1836 | 2,1836 | - |
| 08. März 2024 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | 2,1631 | - |
| 07. März 2024 | 2,1807 | 2,1807 | 2,1807 | 2,1807 | 2,1807 | - |
| 06. März 2024 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | - |
| 05. März 2024 | 2,1579 | 2,1579 | 2,1579 | 2,1579 | 2,1579 | - |
| 04. März 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
| 01. März 2024 | 2,1839 | 2,1839 | 2,1839 | 2,1839 | 2,1839 | - |
| 29. Feb. 2024 | 2,1634 | 2,1634 | 2,1634 | 2,1634 | 2,1634 | - |
| 28. Feb. 2024 | 2,1644 | 2,1644 | 2,1641 | 2,1641 | 2,1641 | - |
| 27. Feb. 2024 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | - |
| 26. Feb. 2024 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | - |
| 23. Feb. 2024 | 2,1432 | 2,1432 | 2,1432 | 2,1432 | 2,1432 | - |
| 22. Feb. 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 21. Feb. 2024 | 2,1608 | 2,1608 | 2,1608 | 2,1608 | 2,1608 | - |
| 20. Feb. 2024 | 2,1427 | 2,1427 | 2,1427 | 2,1427 | 2,1427 | - |
| 16. Feb. 2024 | 2,1768 | 2,1768 | 2,1768 | 2,1768 | 2,1768 | - |
| 15. Feb. 2024 | 2,1729 | 2,1729 | 2,1729 | 2,1729 | 2,1729 | - |
| 14. Feb. 2024 | 2,1452 | 2,1452 | 2,1452 | 2,1452 | 2,1452 | - |
| 13. Feb. 2024 | 2,1684 | 2,1684 | 2,1684 | 2,1684 | 2,1684 | - |
| 12. Feb. 2024 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | - |
| 09. Feb. 2024 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | - |
| 08. Feb. 2024 | 2,1527 | 2,1527 | 2,1527 | 2,1527 | 2,1527 | - |
| 07. Feb. 2024 | 2,1207 | 2,1207 | 2,1207 | 2,1207 | 2,1207 | - |
| 06. Feb. 2024 | 2,1127 | 2,1127 | 2,1127 | 2,1127 | 2,1127 | - |
| 05. Feb. 2024 | 2,1066 | 2,1066 | 2,1066 | 2,1066 | 2,1066 | - |
| 02. Feb. 2024 | 2,0821 | 2,0821 | 2,0821 | 2,0821 | 2,0821 | - |
| 01. Feb. 2024 | 2,1098 | 2,1098 | 2,1098 | 2,1098 | 2,1098 | - |
| 31. Jan. 2024 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | - |
| 30. Jan. 2024 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | 2,1901 | - |
| 29. Jan. 2024 | 2,1815 | 2,1815 | 2,1815 | 2,1815 | 2,1815 | - |
| 26. Jan. 2024 | 2,2081 | 2,2081 | 2,2081 | 2,2081 | 2,2081 | - |
| 25. Jan. 2024 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | - |
| 24. Jan. 2024 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | 2,1619 | - |
| 23. Jan. 2024 | 2,1607 | 2,1607 | 2,1607 | 2,1607 | 2,1607 | - |
| 22. Jan. 2024 | 2,1745 | 2,1745 | 2,1745 | 2,1745 | 2,1745 | - |
| 19. Jan. 2024 | 2,1376 | 2,1376 | 2,1376 | 2,1376 | 2,1376 | - |
| 18. Jan. 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
| 17. Jan. 2024 | 2,1397 | 2,1397 | 2,1397 | 2,1397 | 2,1397 | - |
| 16. Jan. 2024 | 2,1405 | 2,1405 | 2,1405 | 2,1405 | 2,1405 | - |
| 12. Jan. 2024 | 2,1452 | 2,1452 | 2,1452 | 2,1452 | 2,1452 | - |
| 11. Jan. 2024 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | - |
| 10. Jan. 2024 | 2,1161 | 2,1161 | 2,1161 | 2,1161 | 2,1161 | - |
| 09. Jan. 2024 | 2,1280 | 2,1280 | 2,1280 | 2,1280 | 2,1280 | - |
| 08. Jan. 2024 | 2,1088 | 2,1088 | 2,1088 | 2,1088 | 2,1088 | - |
| 05. Jan. 2024 | 2,1501 | 2,1501 | 2,1501 | 2,1501 | 2,1501 | - |
| 04. Jan. 2024 | 2,1415 | 2,1415 | 2,1415 | 2,1415 | 2,1415 | - |
| 03. Jan. 2024 | 2,1607 | 2,1607 | 2,1607 | 2,1607 | 2,1607 | - |
| 02. Jan. 2024 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | - |
| 29. Dez. 2023 | 2,1232 | 2,1232 | 2,1232 | 2,1232 | 2,1232 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
