Deutsche Märkte schließen in 1 Stunde 16 Minute
DAX
18.647,50 -32,70 (-0,18%) Euro Stoxx 50
5.034,34 +9,17 (+0,18%) Dow Jones 30
39.482,76 -188,28 (-0,47%) Gold
2.356,10 -36,80 (-1,54%) EUR/USD
1,0841 +0,0014 (+0,13%) Bitcoin EUR
62.756,25 -1.337,73 (-2,09%)
RBOB Gasoline Nov 26 (RBX26.NYM)
NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:23PM 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 | 1,9612 | 1,9612 | 1,9612 | 1,9612 | 1,9612 | - |
| 21. Mai 2024 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | - |
| 20. Mai 2024 | 1,9957 | 1,9957 | 1,9957 | 1,9957 | 1,9957 | - |
| 17. Mai 2024 | 1,9955 | 1,9955 | 1,9955 | 1,9955 | 1,9955 | - |
| 16. Mai 2024 | 1,9721 | 1,9721 | 1,9721 | 1,9721 | 1,9721 | - |
| 15. Mai 2024 | 1,9617 | 1,9617 | 1,9617 | 1,9617 | 1,9617 | - |
| 14. Mai 2024 | 1,9456 | 1,9456 | 1,9456 | 1,9456 | 1,9456 | - |
| 13. Mai 2024 | 1,9587 | 1,9587 | 1,9587 | 1,9587 | 1,9587 | - |
| 10. Mai 2024 | 1,9377 | 1,9377 | 1,9377 | 1,9377 | 1,9377 | - |
| 09. Mai 2024 | 1,9558 | 1,9558 | 1,9558 | 1,9558 | 1,9558 | - |
| 08. Mai 2024 | 1,9512 | 1,9512 | 1,9512 | 1,9512 | 1,9512 | - |
| 07. Mai 2024 | 1,9503 | 1,9503 | 1,9503 | 1,9503 | 1,9503 | - |
| 06. Mai 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 03. Mai 2024 | 1,9429 | 1,9429 | 1,9429 | 1,9429 | 1,9429 | - |
| 02. Mai 2024 | 1,9492 | 1,9492 | 1,9492 | 1,9492 | 1,9492 | - |
| 01. Mai 2024 | 1,9364 | 1,9364 | 1,9364 | 1,9364 | 1,9364 | - |
| 30. Apr. 2024 | 2,0001 | 2,0001 | 2,0001 | 2,0001 | 2,0001 | - |
| 29. Apr. 2024 | 2,0129 | 2,0129 | 2,0129 | 2,0129 | 2,0129 | - |
| 26. Apr. 2024 | 2,0343 | 2,0343 | 2,0343 | 2,0343 | 2,0343 | - |
| 25. Apr. 2024 | 2,0327 | 2,0327 | 2,0327 | 2,0327 | 2,0327 | - |
| 24. Apr. 2024 | 2,0191 | 2,0191 | 2,0191 | 2,0191 | 2,0191 | - |
| 23. Apr. 2024 | 2,0168 | 2,0168 | 2,0168 | 2,0168 | 2,0168 | - |
| 22. Apr. 2024 | 2,0008 | 2,0008 | 2,0008 | 2,0008 | 2,0008 | - |
| 19. Apr. 2024 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | - |
| 18. Apr. 2024 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | 2,0047 | - |
| 17. Apr. 2024 | 2,0101 | 2,0101 | 2,0101 | 2,0101 | 2,0101 | - |
| 16. Apr. 2024 | 2,0603 | 2,0603 | 2,0603 | 2,0603 | 2,0603 | - |
| 15. Apr. 2024 | 2,0511 | 2,0511 | 2,0511 | 2,0511 | 2,0511 | - |
| 12. Apr. 2024 | 2,0549 | 2,0549 | 2,0549 | 2,0549 | 2,0549 | - |
| 11. Apr. 2024 | 2,0395 | 2,0395 | 2,0395 | 2,0395 | 2,0395 | - |
| 10. Apr. 2024 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | - |
| 09. Apr. 2024 | 2,0456 | 2,0456 | 2,0456 | 2,0456 | 2,0456 | - |
| 08. Apr. 2024 | 2,0511 | 2,0511 | 2,0511 | 2,0511 | 2,0511 | - |
| 05. Apr. 2024 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | - |
| 04. Apr. 2024 | 2,0657 | 2,0657 | 2,0657 | 2,0657 | 2,0657 | - |
| 03. Apr. 2024 | 2,0492 | 2,0492 | 2,0492 | 2,0492 | 2,0492 | - |
| 02. Apr. 2024 | 2,0495 | 2,0495 | 2,0495 | 2,0495 | 2,0495 | - |
| 01. Apr. 2024 | 2,0317 | 2,0317 | 2,0317 | 2,0317 | 2,0317 | - |
| 28. März 2024 | 2,0336 | 2,0336 | 2,0336 | 2,0336 | 2,0336 | - |
| 27. März 2024 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | - |
| 26. März 2024 | 2,0059 | 2,0059 | 2,0059 | 2,0059 | 2,0059 | - |
| 25. März 2024 | 2,0165 | 2,0165 | 2,0165 | 2,0165 | 2,0165 | - |
| 22. März 2024 | 1,9973 | 1,9973 | 1,9973 | 1,9973 | 1,9973 | - |
| 21. März 2024 | 2,0142 | 2,0142 | 2,0142 | 2,0142 | 2,0142 | - |
| 20. März 2024 | 2,0084 | 2,0084 | 2,0084 | 2,0084 | 2,0084 | - |
| 19. März 2024 | 2,0266 | 2,0266 | 2,0266 | 2,0266 | 2,0266 | - |
| 18. März 2024 | 2,0171 | 2,0171 | 2,0171 | 2,0171 | 2,0171 | - |
| 15. März 2024 | 2,0049 | 2,0049 | 2,0049 | 2,0049 | 2,0049 | - |
| 14. März 2024 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | 1,9985 | - |
| 13. März 2024 | 1,9865 | 1,9865 | 1,9865 | 1,9865 | 1,9865 | - |
| 12. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 11. März 2024 | 1,9508 | 1,9508 | 1,9508 | 1,9508 | 1,9508 | - |
| 08. März 2024 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | 1,9303 | - |
| 07. März 2024 | 1,9476 | 1,9476 | 1,9476 | 1,9476 | 1,9476 | - |
| 06. März 2024 | 1,9373 | 1,9373 | 1,9373 | 1,9373 | 1,9373 | - |
| 05. März 2024 | 1,9251 | 1,9251 | 1,9251 | 1,9251 | 1,9251 | - |
| 04. März 2024 | 1,9442 | 1,9442 | 1,9442 | 1,9442 | 1,9442 | - |
| 01. März 2024 | 1,9498 | 1,9498 | 1,9498 | 1,9498 | 1,9498 | - |
| 29. Feb. 2024 | 1,9307 | 1,9307 | 1,9307 | 1,9307 | 1,9307 | - |
| 28. Feb. 2024 | 1,9317 | 1,9317 | 1,9314 | 1,9314 | 1,9314 | - |
| 27. Feb. 2024 | 1,9533 | 1,9533 | 1,9533 | 1,9533 | 1,9533 | - |
| 26. Feb. 2024 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | - |
| 23. Feb. 2024 | 1,9105 | 1,9105 | 1,9105 | 1,9105 | 1,9105 | - |
| 22. Feb. 2024 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | - |
| 21. Feb. 2024 | 1,9308 | 1,9308 | 1,9308 | 1,9308 | 1,9308 | - |
| 20. Feb. 2024 | 1,9132 | 1,9132 | 1,9132 | 1,9132 | 1,9132 | - |
| 16. Feb. 2024 | 1,9473 | 1,9473 | 1,9473 | 1,9473 | 1,9473 | - |
| 15. Feb. 2024 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | - |
| 14. Feb. 2024 | 1,9157 | 1,9157 | 1,9157 | 1,9157 | 1,9157 | - |
| 13. Feb. 2024 | 1,9389 | 1,9389 | 1,9389 | 1,9389 | 1,9389 | - |
| 12. Feb. 2024 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | - |
| 09. Feb. 2024 | 1,9334 | 1,9334 | 1,9334 | 1,9334 | 1,9334 | - |
| 08. Feb. 2024 | 1,9251 | 1,9251 | 1,9251 | 1,9251 | 1,9251 | - |
| 07. Feb. 2024 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | - |
| 06. Feb. 2024 | 1,8876 | 1,8876 | 1,8876 | 1,8876 | 1,8876 | - |
| 05. Feb. 2024 | 1,8805 | 1,8805 | 1,8805 | 1,8805 | 1,8805 | - |
| 02. Feb. 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
| 01. Feb. 2024 | 1,8834 | 1,8834 | 1,8834 | 1,8834 | 1,8834 | - |
| 31. Jan. 2024 | 1,9208 | 1,9208 | 1,9208 | 1,9208 | 1,9208 | - |
| 30. Jan. 2024 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | - |
| 29. Jan. 2024 | 1,9545 | 1,9545 | 1,9545 | 1,9545 | 1,9545 | - |
| 26. Jan. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 25. Jan. 2024 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | - |
| 24. Jan. 2024 | 1,9344 | 1,9344 | 1,9344 | 1,9344 | 1,9344 | - |
| 23. Jan. 2024 | 1,9332 | 1,9332 | 1,9332 | 1,9332 | 1,9332 | - |
| 22. Jan. 2024 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | - |
| 19. Jan. 2024 | 1,9116 | 1,9116 | 1,9116 | 1,9116 | 1,9116 | - |
| 18. Jan. 2024 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | - |
| 17. Jan. 2024 | 1,9147 | 1,9147 | 1,9147 | 1,9147 | 1,9147 | - |
| 16. Jan. 2024 | 1,9155 | 1,9155 | 1,9155 | 1,9155 | 1,9155 | - |
| 12. Jan. 2024 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | 1,9202 | - |
| 11. Jan. 2024 | 1,9044 | 1,9044 | 1,9044 | 1,9044 | 1,9044 | - |
| 10. Jan. 2024 | 1,8902 | 1,8902 | 1,8902 | 1,8902 | 1,8902 | - |
| 09. Jan. 2024 | 1,9014 | 1,9014 | 1,9014 | 1,9014 | 1,9014 | - |
| 08. Jan. 2024 | 1,8836 | 1,8836 | 1,8836 | 1,8836 | 1,8836 | - |
| 05. Jan. 2024 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | - |
| 04. Jan. 2024 | 1,9159 | 1,9159 | 1,9159 | 1,9159 | 1,9159 | - |
| 03. Jan. 2024 | 1,9351 | 1,9351 | 1,9351 | 1,9351 | 1,9351 | - |
| 02. Jan. 2024 | 1,8874 | 1,8874 | 1,8874 | 1,8874 | 1,8874 | - |
| 29. Dez. 2023 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
