Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.061,67 -609,37 (-1,54%) Bitcoin EUR
62.322,86 -2.113,41 (-3,28%) CMC Crypto 200
1.459,18 -43,48 (-2,89%) Nasdaq Compositive
16.701,33 -100,22 (-0,60%) S&P 500
5.262,53 -44,48 (-0,84%)
RBOB Gasoline Sep 26 (RBU26.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:01PM 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 | 2,1347 | 2,1347 | 2,1347 | 2,1347 | 2,1347 | - |
| 21. Mai 2024 | 2,1608 | 2,1608 | 2,1608 | 2,1608 | 2,1608 | - |
| 20. Mai 2024 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | - |
| 17. Mai 2024 | 2,1693 | 2,1693 | 2,1693 | 2,1693 | 2,1693 | - |
| 16. Mai 2024 | 2,1459 | 2,1459 | 2,1459 | 2,1459 | 2,1459 | - |
| 15. Mai 2024 | 2,1355 | 2,1355 | 2,1355 | 2,1355 | 2,1355 | - |
| 14. Mai 2024 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | - |
| 13. Mai 2024 | 2,1327 | 2,1327 | 2,1327 | 2,1327 | 2,1327 | - |
| 10. Mai 2024 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | 2,1117 | - |
| 09. Mai 2024 | 2,1298 | 2,1298 | 2,1298 | 2,1298 | 2,1298 | - |
| 08. Mai 2024 | 2,1252 | 2,1252 | 2,1252 | 2,1252 | 2,1252 | - |
| 07. Mai 2024 | 2,1243 | 2,1243 | 2,1243 | 2,1243 | 2,1243 | - |
| 06. Mai 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | - |
| 03. Mai 2024 | 2,1169 | 2,1169 | 2,1169 | 2,1169 | 2,1169 | - |
| 02. Mai 2024 | 2,1235 | 2,1235 | 2,1235 | 2,1235 | 2,1235 | - |
| 01. Mai 2024 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | - |
| 30. Apr. 2024 | 2,1753 | 2,1753 | 2,1753 | 2,1753 | 2,1753 | - |
| 29. Apr. 2024 | 2,1884 | 2,1884 | 2,1884 | 2,1884 | 2,1884 | - |
| 26. Apr. 2024 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | 2,2098 | - |
| 25. Apr. 2024 | 2,2082 | 2,2082 | 2,2082 | 2,2082 | 2,2082 | - |
| 24. Apr. 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
| 23. Apr. 2024 | 2,1917 | 2,1917 | 2,1917 | 2,1917 | 2,1917 | - |
| 22. Apr. 2024 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | - |
| 19. Apr. 2024 | 2,1785 | 2,1785 | 2,1785 | 2,1785 | 2,1785 | - |
| 18. Apr. 2024 | 2,1796 | 2,1796 | 2,1796 | 2,1796 | 2,1796 | - |
| 17. Apr. 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 16. Apr. 2024 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | - |
| 15. Apr. 2024 | 2,2262 | 2,2262 | 2,2262 | 2,2262 | 2,2262 | - |
| 12. Apr. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 11. Apr. 2024 | 2,2141 | 2,2141 | 2,2141 | 2,2141 | 2,2141 | - |
| 10. Apr. 2024 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | - |
| 09. Apr. 2024 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | - |
| 08. Apr. 2024 | 2,2257 | 2,2257 | 2,2257 | 2,2257 | 2,2257 | - |
| 05. Apr. 2024 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | - |
| 04. Apr. 2024 | 2,2415 | 2,2415 | 2,2415 | 2,2415 | 2,2415 | - |
| 03. Apr. 2024 | 2,2231 | 2,2231 | 2,2231 | 2,2231 | 2,2231 | - |
| 02. Apr. 2024 | 2,2219 | 2,2219 | 2,2219 | 2,2219 | 2,2219 | - |
| 01. Apr. 2024 | 2,2032 | 2,2032 | 2,2032 | 2,2032 | 2,2032 | - |
| 28. März 2024 | 2,2051 | 2,2051 | 2,2051 | 2,2051 | 2,2051 | - |
| 27. März 2024 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | - |
| 26. März 2024 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | - |
| 25. März 2024 | 2,1878 | 2,1878 | 2,1878 | 2,1878 | 2,1878 | - |
| 22. März 2024 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | - |
| 21. März 2024 | 2,1856 | 2,1856 | 2,1856 | 2,1856 | 2,1856 | - |
| 20. März 2024 | 2,1798 | 2,1798 | 2,1798 | 2,1798 | 2,1798 | - |
| 19. März 2024 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | - |
| 18. März 2024 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | - |
| 15. März 2024 | 2,1755 | 2,1755 | 2,1755 | 2,1755 | 2,1755 | - |
| 14. März 2024 | 2,1691 | 2,1691 | 2,1691 | 2,1691 | 2,1691 | - |
| 13. März 2024 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | 2,1562 | - |
| 12. März 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | - |
| 11. März 2024 | 2,1198 | 2,1198 | 2,1198 | 2,1198 | 2,1198 | - |
| 08. März 2024 | 2,0993 | 2,0993 | 2,0993 | 2,0993 | 2,0993 | - |
| 07. März 2024 | 2,1168 | 2,1168 | 2,1168 | 2,1168 | 2,1168 | - |
| 06. März 2024 | 2,1065 | 2,1065 | 2,1065 | 2,1065 | 2,1065 | - |
| 05. März 2024 | 2,0941 | 2,0941 | 2,0941 | 2,0941 | 2,0941 | - |
| 04. März 2024 | 2,1137 | 2,1137 | 2,1137 | 2,1137 | 2,1137 | - |
| 01. März 2024 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | 2,1194 | - |
| 29. Feb. 2024 | 2,1002 | 2,1002 | 2,1002 | 2,1002 | 2,1002 | - |
| 28. Feb. 2024 | 2,1012 | 2,1012 | 2,1009 | 2,1009 | 2,1009 | - |
| 27. Feb. 2024 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | 2,1231 | - |
| 26. Feb. 2024 | 2,1063 | 2,1063 | 2,1063 | 2,1063 | 2,1063 | - |
| 23. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 22. Feb. 2024 | 2,1214 | 2,1214 | 2,1214 | 2,1214 | 2,1214 | - |
| 21. Feb. 2024 | 2,0989 | 2,0989 | 2,0989 | 2,0989 | 2,0989 | - |
| 20. Feb. 2024 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | - |
| 16. Feb. 2024 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | 2,1151 | - |
| 15. Feb. 2024 | 2,1112 | 2,1112 | 2,1112 | 2,1112 | 2,1112 | - |
| 14. Feb. 2024 | 2,0835 | 2,0835 | 2,0835 | 2,0835 | 2,0835 | - |
| 13. Feb. 2024 | 2,1067 | 2,1067 | 2,1067 | 2,1067 | 2,1067 | - |
| 12. Feb. 2024 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | - |
| 09. Feb. 2024 | 2,1007 | 2,1007 | 2,1007 | 2,1007 | 2,1007 | - |
| 08. Feb. 2024 | 2,0919 | 2,0919 | 2,0919 | 2,0919 | 2,0919 | - |
| 07. Feb. 2024 | 2,0612 | 2,0612 | 2,0612 | 2,0612 | 2,0612 | - |
| 06. Feb. 2024 | 2,0532 | 2,0532 | 2,0532 | 2,0532 | 2,0532 | - |
| 05. Feb. 2024 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | 2,0470 | - |
| 02. Feb. 2024 | 2,0225 | 2,0225 | 2,0225 | 2,0225 | 2,0225 | - |
| 01. Feb. 2024 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | - |
| 31. Jan. 2024 | 2,0875 | 2,0875 | 2,0875 | 2,0875 | 2,0875 | - |
| 30. Jan. 2024 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | - |
| 29. Jan. 2024 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | - |
| 26. Jan. 2024 | 2,1476 | 2,1476 | 2,1476 | 2,1476 | 2,1476 | - |
| 25. Jan. 2024 | 2,1346 | 2,1346 | 2,1346 | 2,1346 | 2,1346 | - |
| 24. Jan. 2024 | 2,1017 | 2,1017 | 2,1017 | 2,1017 | 2,1017 | - |
| 23. Jan. 2024 | 2,1005 | 2,1005 | 2,1005 | 2,1005 | 2,1005 | - |
| 22. Jan. 2024 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | 2,1143 | - |
| 19. Jan. 2024 | 2,0782 | 2,0782 | 2,0782 | 2,0782 | 2,0782 | - |
| 18. Jan. 2024 | 2,0946 | 2,0946 | 2,0946 | 2,0946 | 2,0946 | - |
| 17. Jan. 2024 | 2,0808 | 2,0808 | 2,0808 | 2,0808 | 2,0808 | - |
| 16. Jan. 2024 | 2,0816 | 2,0816 | 2,0816 | 2,0816 | 2,0816 | - |
| 12. Jan. 2024 | 2,0863 | 2,0863 | 2,0863 | 2,0863 | 2,0863 | - |
| 11. Jan. 2024 | 2,0705 | 2,0705 | 2,0705 | 2,0705 | 2,0705 | - |
| 10. Jan. 2024 | 2,0568 | 2,0568 | 2,0568 | 2,0568 | 2,0568 | - |
| 09. Jan. 2024 | 2,0683 | 2,0683 | 2,0683 | 2,0683 | 2,0683 | - |
| 08. Jan. 2024 | 2,0498 | 2,0498 | 2,0498 | 2,0498 | 2,0498 | - |
| 05. Jan. 2024 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | 2,0904 | - |
| 04. Jan. 2024 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | 2,0823 | - |
| 03. Jan. 2024 | 2,1015 | 2,1015 | 2,1015 | 2,1015 | 2,1015 | - |
| 02. Jan. 2024 | 2,0538 | 2,0538 | 2,0538 | 2,0538 | 2,0538 | - |
| 29. Dez. 2023 | 2,0637 | 2,0637 | 2,0637 | 2,0637 | 2,0637 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
