Deutsche Märkte öffnen in 1 Stunde 11 Minute
Nikkei 225
38.610,48 -93,03 (-0,24%) Dow Jones 30
38.886,17 +78,84 (+0,20%) Bitcoin EUR
65.542,37 +498,87 (+0,77%) CMC Crypto 200
1.485,75 -39,05 (-2,56%) Nasdaq Compositive
17.173,12 -14,78 (-0,09%) S&P 500
5.352,96 -1,07 (-0,02%)
RBOB Gasoline Aug 24 (RBQ24.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35AM EDT. Markt geöffnet.
Zeitraum:
07. Juni 2023 - 07. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Juni 2024 | 2,3829 | 2,3891 | 2,3724 | 2,3850 | 2,3850 | 539 |
| 06. Juni 2024 | 2,3476 | 2,3826 | 2,3365 | 2,3765 | 2,3765 | 55.516 |
| 05. Juni 2024 | 2,3081 | 2,3461 | 2,3065 | 2,3355 | 2,3355 | 55.516 |
| 04. Juni 2024 | 2,3154 | 2,3332 | 2,2867 | 2,3256 | 2,3256 | 71.423 |
| 03. Juni 2024 | 2,3926 | 2,4189 | 2,3175 | 2,3229 | 2,3229 | 46.098 |
| 31. Mai 2024 | 2,3846 | 2,4200 | 2,3766 | 2,3991 | 2,3991 | 44.428 |
| 30. Mai 2024 | 2,4403 | 2,4437 | 2,3845 | 2,3904 | 2,3904 | 54.776 |
| 29. Mai 2024 | 2,4925 | 2,5026 | 2,4367 | 2,4444 | 2,4444 | 47.252 |
| 28. Mai 2024 | 2,4515 | 2,4925 | 2,4459 | 2,4806 | 2,4806 | 41.480 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 2,4380 | 2,4597 | 2,4136 | 2,4437 | 2,4437 | 23.859 |
| 23. Mai 2024 | 2,4330 | 2,4775 | 2,4199 | 2,4316 | 2,4316 | 40.012 |
| 22. Mai 2024 | 2,4653 | 2,4716 | 2,4286 | 2,4355 | 2,4355 | 37.446 |
| 21. Mai 2024 | 2,5031 | 2,5057 | 2,4540 | 2,4728 | 2,4728 | 33.540 |
| 20. Mai 2024 | 2,5321 | 2,5342 | 2,4868 | 2,5017 | 2,5017 | 31.604 |
| 17. Mai 2024 | 2,4953 | 2,5298 | 2,4939 | 2,5257 | 2,5257 | 29.249 |
| 16. Mai 2024 | 2,4639 | 2,4971 | 2,4593 | 2,4917 | 2,4917 | 37.075 |
| 15. Mai 2024 | 2,4398 | 2,4646 | 2,4077 | 2,4593 | 2,4593 | 36.526 |
| 14. Mai 2024 | 2,4744 | 2,4782 | 2,4204 | 2,4297 | 2,4297 | 37.068 |
| 13. Mai 2024 | 2,4588 | 2,4895 | 2,4500 | 2,4711 | 2,4711 | 30.851 |
| 10. Mai 2024 | 2,4980 | 2,5120 | 2,4550 | 2,4569 | 2,4569 | 36.144 |
| 09. Mai 2024 | 2,4837 | 2,5043 | 2,4778 | 2,4894 | 2,4894 | 34.426 |
| 08. Mai 2024 | 2,4754 | 2,4831 | 2,4255 | 2,4754 | 2,4754 | 39.787 |
| 07. Mai 2024 | 2,5178 | 2,5228 | 2,4675 | 2,4830 | 2,4830 | 37.640 |
| 06. Mai 2024 | 2,4852 | 2,5195 | 2,4762 | 2,5135 | 2,5135 | 20.320 |
| 03. Mai 2024 | 2,5213 | 2,5380 | 2,4789 | 2,4862 | 2,4862 | 30.093 |
| 02. Mai 2024 | 2,4990 | 2,5261 | 2,4894 | 2,5147 | 2,5147 | 22.145 |
| 01. Mai 2024 | 2,5812 | 2,5930 | 2,4955 | 2,4984 | 2,4984 | 32.841 |
| 30. Apr. 2024 | 2,6400 | 2,6443 | 2,5735 | 2,6010 | 2,6010 | 18.187 |
| 29. Apr. 2024 | 2,6440 | 2,6613 | 2,6278 | 2,6355 | 2,6355 | 10.991 |
| 26. Apr. 2024 | 2,6445 | 2,6562 | 2,6298 | 2,6497 | 2,6497 | 13.665 |
| 25. Apr. 2024 | 2,6097 | 2,6449 | 2,5922 | 2,6347 | 2,6347 | 17.012 |
| 24. Apr. 2024 | 2,6113 | 2,6226 | 2,5966 | 2,6150 | 2,6150 | 12.961 |
| 23. Apr. 2024 | 2,5786 | 2,6120 | 2,5416 | 2,6102 | 2,6102 | 17.310 |
| 22. Apr. 2024 | 2,5826 | 2,5826 | 2,5461 | 2,5741 | 2,5741 | 12.775 |
| 19. Apr. 2024 | 2,5797 | 2,6536 | 2,5572 | 2,5849 | 2,5849 | 18.715 |
| 18. Apr. 2024 | 2,6058 | 2,6139 | 2,5732 | 2,5864 | 2,5864 | 28.872 |
| 17. Apr. 2024 | 2,6844 | 2,6856 | 2,6006 | 2,6032 | 2,6032 | 19.165 |
| 16. Apr. 2024 | 2,6832 | 2,6927 | 2,6594 | 2,6893 | 2,6893 | 17.266 |
| 15. Apr. 2024 | 2,6849 | 2,6920 | 2,6312 | 2,6676 | 2,6676 | 9.952 |
| 12. Apr. 2024 | 2,6680 | 2,7257 | 2,6678 | 2,6825 | 2,6825 | 14.295 |
| 11. Apr. 2024 | 2,6671 | 2,6834 | 2,6388 | 2,6576 | 2,6576 | 12.077 |
| 10. Apr. 2024 | 2,6381 | 2,6731 | 2,6215 | 2,6662 | 2,6662 | 14.602 |
| 09. Apr. 2024 | 2,6542 | 2,6669 | 2,6322 | 2,6416 | 2,6416 | 13.313 |
| 08. Apr. 2024 | 2,6507 | 2,6750 | 2,6176 | 2,6477 | 2,6477 | 14.048 |
| 05. Apr. 2024 | 2,6852 | 2,7031 | 2,6628 | 2,6787 | 2,6787 | 11.684 |
| 04. Apr. 2024 | 2,6498 | 2,6890 | 2,6282 | 2,6775 | 2,6775 | 12.544 |
| 03. Apr. 2024 | 2,6384 | 2,6617 | 2,6281 | 2,6452 | 2,6452 | 13.997 |
| 02. Apr. 2024 | 2,5918 | 2,6440 | 2,5912 | 2,6306 | 2,6306 | 12.702 |
| 01. Apr. 2024 | 2,5946 | 2,5981 | 2,5622 | 2,5892 | 2,5892 | 7.299 |
| 28. März 2024 | 2,5550 | 2,5920 | 2,5477 | 2,5904 | 2,5904 | 9.611 |
| 27. März 2024 | 2,5482 | 2,5620 | 2,5366 | 2,5500 | 2,5500 | 9.991 |
| 26. März 2024 | 2,5874 | 2,5924 | 2,5485 | 2,5571 | 2,5571 | 12.055 |
| 25. März 2024 | 2,5711 | 2,6007 | 2,5639 | 2,5881 | 2,5881 | 6.045 |
| 22. März 2024 | 2,5571 | 2,5862 | 2,5564 | 2,5685 | 2,5685 | 5.822 |
| 21. März 2024 | 2,5857 | 2,5857 | 2,5503 | 2,5730 | 2,5730 | 7.584 |
| 20. März 2024 | 2,5955 | 2,5976 | 2,5610 | 2,5778 | 2,5778 | 7.621 |
| 19. März 2024 | 2,5880 | 2,6110 | 2,5843 | 2,6076 | 2,6076 | 8.229 |
| 18. März 2024 | 2,5545 | 2,6030 | 2,5543 | 2,5997 | 2,5997 | 7.063 |
| 15. März 2024 | 2,5492 | 2,5633 | 2,5375 | 2,5598 | 2,5598 | 12.877 |
| 14. März 2024 | 2,5215 | 2,5583 | 2,5178 | 2,5563 | 2,5563 | 7.023 |
| 13. März 2024 | 2,4689 | 2,5254 | 2,4596 | 2,5220 | 2,5220 | 10.587 |
| 12. März 2024 | 2,4681 | 2,4700 | 2,4320 | 2,4550 | 2,4550 | 6.580 |
| 11. März 2024 | 2,4036 | 2,4610 | 2,4036 | 2,4534 | 2,4534 | 6.285 |
| 08. März 2024 | 2,4482 | 2,4580 | 2,4079 | 2,4173 | 2,4173 | 4.326 |
| 07. März 2024 | 2,4308 | 2,4599 | 2,4100 | 2,4402 | 2,4402 | 5.664 |
| 06. März 2024 | 2,4161 | 2,4588 | 2,4134 | 2,4334 | 2,4334 | 6.346 |
| 05. März 2024 | 2,4413 | 2,4541 | 2,4020 | 2,4117 | 2,4117 | 11.269 |
| 04. März 2024 | 2,4856 | 2,4857 | 2,4459 | 2,4555 | 2,4555 | 4.762 |
| 01. März 2024 | 2,4460 | 2,4980 | 2,4374 | 2,4818 | 2,4818 | 9.161 |
| 29. Feb. 2024 | 2,4146 | 2,4611 | 2,4126 | 2,4470 | 2,4470 | 8.392 |
| 28. Feb. 2024 | 2,4527 | 2,4675 | 2,4119 | 2,4272 | 2,4272 | 7.824 |
| 27. Feb. 2024 | 2,4379 | 2,4617 | 2,4276 | 2,4612 | 2,4612 | 4.589 |
| 26. Feb. 2024 | 2,3763 | 2,4448 | 2,3762 | 2,4266 | 2,4266 | 3.236 |
| 23. Feb. 2024 | 2,4239 | 2,4272 | 2,3805 | 2,3861 | 2,3861 | 5.868 |
| 22. Feb. 2024 | 2,4166 | 2,4404 | 2,3782 | 2,4403 | 2,4403 | 5.253 |
| 21. Feb. 2024 | 2,4053 | 2,4141 | 2,3886 | 2,4071 | 2,4071 | 8.137 |
| 20. Feb. 2024 | 2,4324 | 2,4403 | 2,3879 | 2,3908 | 2,3908 | 6.352 |
| 16. Feb. 2024 | 2,4357 | 2,4452 | 2,4093 | 2,4450 | 2,4450 | 5.971 |
| 15. Feb. 2024 | 2,4022 | 2,4549 | 2,3954 | 2,4431 | 2,4431 | 8.937 |
| 14. Feb. 2024 | 2,4779 | 2,4852 | 2,4216 | 2,4276 | 2,4276 | 8.926 |
| 13. Feb. 2024 | 2,4706 | 2,4849 | 2,4577 | 2,4779 | 2,4779 | 5.460 |
| 12. Feb. 2024 | 2,4382 | 2,4626 | 2,4304 | 2,4587 | 2,4587 | 5.158 |
| 09. Feb. 2024 | 2,4326 | 2,4505 | 2,4212 | 2,4450 | 2,4450 | 5.246 |
| 08. Feb. 2024 | 2,3809 | 2,4361 | 2,3784 | 2,4339 | 2,4339 | 5.528 |
| 07. Feb. 2024 | 2,3453 | 2,3717 | 2,3370 | 2,3675 | 2,3675 | 6.544 |
| 06. Feb. 2024 | 2,3279 | 2,3484 | 2,3233 | 2,3382 | 2,3382 | 5.529 |
| 05. Feb. 2024 | 2,2807 | 2,3234 | 2,2764 | 2,3212 | 2,3212 | 3.355 |
| 02. Feb. 2024 | 2,3350 | 2,3350 | 2,2669 | 2,2836 | 2,2836 | 3.403 |
| 01. Feb. 2024 | 2,3673 | 2,3792 | 2,3062 | 2,3272 | 2,3272 | 6.475 |
| 31. Jan. 2024 | 2,3882 | 2,4060 | 2,3559 | 2,3667 | 2,3667 | 6.127 |
| 30. Jan. 2024 | 2,3779 | 2,4121 | 2,3548 | 2,4104 | 2,4104 | 4.982 |
| 29. Jan. 2024 | 2,4422 | 2,4470 | 2,3781 | 2,3891 | 2,3891 | 5.573 |
| 26. Jan. 2024 | 2,3769 | 2,4295 | 2,3679 | 2,4271 | 2,4271 | 3.932 |
| 25. Jan. 2024 | 2,3710 | 2,3999 | 2,3636 | 2,3989 | 2,3989 | 3.050 |
| 24. Jan. 2024 | 2,3441 | 2,3721 | 2,3352 | 2,3459 | 2,3459 | 5.252 |
| 23. Jan. 2024 | 2,3662 | 2,3662 | 2,3152 | 2,3399 | 2,3399 | 3.258 |
| 22. Jan. 2024 | 2,3093 | 2,3641 | 2,3093 | 2,3598 | 2,3598 | 4.099 |
| 19. Jan. 2024 | 2,3112 | 2,3276 | 2,2926 | 2,3001 | 2,3001 | 4.582 |
| 18. Jan. 2024 | 2,2858 | 2,3199 | 2,2721 | 2,3196 | 2,3196 | 5.284 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
