WKN: | COM062 |
ISIN: | XC0009677409 |
Anlageklasse: | Rohstoffe |
Sektor: | Energie |
Weiterer Rohöl-Typ: WTI-Rohölpreis
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung | |
---|---|---|---|---|---|---|
28.03.2024 |
79,42 80,43 |
80,50 79,09 |
79,09 | 80,43 | 1,56% | |
27.03.2024 |
78,55 79,19 |
79,23 78,20 |
78,20 | 79,19 | 0,84% | |
26.03.2024 |
79,20 78,53 |
79,54 78,49 |
78,49 | 78,53 | -1,19% | |
25.03.2024 |
78,64 79,47 |
79,84 78,40 |
78,40 | 79,47 | 1,22% | |
22.03.2024 |
78,46 78,52 |
79,06 78,21 |
78,21 | 78,52 | 0,78% | |
21.03.2024 |
78,75 77,90 |
78,83 77,52 |
77,52 | 77,90 | -1,27% | |
20.03.2024 |
79,75 78,91 |
79,77 78,39 |
78,39 | 78,91 | -1,75% | |
19.03.2024 |
80,03 80,31 |
80,80 79,70 |
79,70 | 80,31 | 0,61% | |
18.03.2024 |
78,85 79,82 |
80,04 78,46 |
78,46 | 79,82 | 1,93% | |
15.03.2024 |
78,35 78,31 |
78,54 77,70 |
77,70 | 78,31 | 0,50% | |
14.03.2024 |
77,09 77,92 |
78,41 77,00 |
77,00 | 77,92 | 1,55% | |
13.03.2024 |
75,45 76,73 |
76,99 75,11 |
75,11 | 76,73 | 1,67% | |
12.03.2024 |
75,72 75,47 |
76,04 74,84 |
74,84 | 75,47 | 0,01% | |
11.03.2024 |
74,92 75,46 |
75,72 74,22 |
74,22 | 75,46 | 0,67% | |
08.03.2024 |
76,47 74,96 |
76,69 74,75 |
74,75 | 74,96 | -1,42% | |
07.03.2024 |
76,25 76,04 |
76,62 75,34 |
75,34 | 76,04 | -0,23% | |
06.03.2024 |
75,77 76,21 |
77,28 75,59 |
75,59 | 76,21 | 0,77% | |
05.03.2024 |
76,10 75,63 |
76,60 75,34 |
75,34 | 75,63 | -0,94% | |
04.03.2024 |
77,13 76,35 |
77,52 76,15 |
76,15 | 76,35 | -1,00% | |
01.03.2024 |
76,09 77,13 |
78,00 75,66 |
75,66 | 77,13 | 1,90% | |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
September 2024 |
- - |
- - |
- | - | - |
September 2023 |
80,06 90,18 |
91,90 80,06 |
80,06 | 90,18 | 12,64% |
September 2022 |
98,79 90,53 |
97,17 87,11 |
87,11 | 90,53 | -8,36% |
September 2021 |
61,86 67,94 |
68,14 60,41 |
60,41 | 67,94 | 9,83% |
September 2020 |
37,73 34,96 |
38,14 33,39 |
33,39 | 34,96 | -7,34% |
September 2019 |
54,92 55,85 |
61,67 52,66 |
52,66 | 55,85 | 1,69% |
September 2018 |
66,75 71,28 |
71,28 65,77 |
65,77 | 71,28 | 6,79% |
September 2017 |
44,00 48,70 |
49,72 44,00 |
44,00 | 48,70 | 10,68% |
September 2016 |
42,53 44,92 |
44,98 41,78 |
41,78 | 44,92 | 5,62% |
September 2015 |
45,21 44,12 |
47,77 42,37 |
42,37 | 44,12 | -2,41% |
September 2014 |
78,52 76,49 |
79,44 75,90 |
75,90 | 76,49 | -2,59% |
September 2013 |
84,89 78,34 |
86,15 78,34 |
78,34 | 78,34 | -7,72% |
September 2012 |
90,10 85,67 |
91,08 82,40 |
82,40 | 85,67 | -4,92% |
September 2011 |
78,87 75,13 |
81,59 75,13 |
75,13 | 75,13 | -4,74% |
September 2010 |
60,42 59,88 |
62,02 58,21 |
58,21 | 59,88 | -0,89% |
September 2009 |
51,94 46,60 |
49,70 45,29 |
45,29 | 46,60 | -10,28% |
September 2008 |
79,27 69,07 |
77,14 63,87 |
63,87 | 69,07 | -12,87% |
September 2007 |
53,10 56,51 |
56,51 53,10 |
53,10 | 56,51 | 6,42% |
September 2006 |
55,29 49,26 |
55,84 47,72 |
47,72 | 49,26 | -10,91% |
September 2005 |
54,78 52,90 |
54,48 50,89 |
50,89 | 52,90 | -3,43% |
September 2004 |
32,71 37,03 |
37,12 32,71 |
32,71 | 37,03 | 13,21% |
September 2003 |
26,94 23,48 |
26,34 22,38 |
22,38 | 23,48 | -12,84% |
September 2002 |
28,00 29,19 |
29,69 26,59 |
26,59 | 29,19 | 4,25% |
September 2001 |
29,29 25,63 |
31,94 23,59 |
23,59 | 25,63 | -12,50% |
September 2000 |
35,65 33,73 |
40,47 33,73 |
33,73 | 33,73 | -5,39% |
September 1999 |
20,00 21,95 |
22,59 19,45 |
19,45 | 21,95 | 9,75% |
September 1998 |
11,37 12,68 |
12,86 11,37 |
11,37 | 12,68 | 11,52% |
September 1997 |
17,09 17,62 |
17,62 16,61 |
16,61 | 17,62 | 3,10% |
September 1996 |
15,43 17,87 |
17,87 15,43 |
15,43 | 17,87 | 15,81% |
September 1995 |
12,48 12,06 |
13,05 12,04 |
12,04 | 12,06 | -3,37% |
September 1994 |
13,49 13,53 |
13,53 12,67 |
12,67 | 13,53 | 0,30% |
September 1993 |
14,74 14,85 |
14,85 13,20 |
13,20 | 14,85 | 0,75% |
September 1992 |
13,16 14,08 |
14,98 13,16 |
13,16 | 14,08 | 6,99% |
September 1991 |
16,49 16,07 |
16,58 15,60 |
15,60 | 16,07 | -2,55% |
91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
71,26 80,94 |
80,94 69,09 |
69,09 | 80,94 | 13,58% |
2023 |
77,17 71,26 |
91,90 65,82 |
65,82 | 71,26 | -7,66% |
2022 |
69,80 77,17 |
117,57 69,43 |
69,43 | 77,17 | 10,56% |
2021 |
42,41 69,80 |
74,56 41,68 |
41,68 | 69,80 | 64,58% |
2020 |
59,08 42,41 |
61,75 15,19 |
15,19 | 42,41 | -28,22% |
2019 |
46,49 59,08 |
67,44 46,49 |
46,49 | 59,08 | 27,08% |
2018 |
55,47 46,49 |
74,49 46,47 |
46,47 | 46,49 | -16,19% |
2017 |
54,87 55,47 |
55,85 40,65 |
40,65 | 55,47 | 1,09% |
2016 |
35,27 54,87 |
55,33 26,58 |
26,58 | 54,87 | 55,57% |
2015 |
48,16 35,27 |
61,66 34,09 |
34,09 | 35,27 | -26,76% |
2014 |
79,92 48,16 |
83,80 48,16 |
48,16 | 48,16 | -39,74% |
2013 |
82,29 79,92 |
87,68 74,58 |
74,58 | 79,92 | -2,88% |
2012 |
82,59 82,29 |
96,11 72,34 |
72,34 | 82,29 | -0,36% |
2011 |
69,58 82,59 |
86,46 69,58 |
69,58 | 82,59 | 18,70% |
2010 |
55,59 69,58 |
71,91 51,81 |
51,81 | 69,58 | 25,17% |
2009 |
32,01 55,59 |
55,59 32,01 |
32,01 | 55,59 | 73,66% |
2008 |
63,83 32,01 |
92,86 29,99 |
29,99 | 32,01 | -49,85% |
2007 |
46,61 63,83 |
65,20 40,17 |
40,17 | 63,83 | 36,94% |
2006 |
49,98 46,61 |
61,90 46,49 |
46,49 | 46,61 | -6,74% |
2005 |
30,04 49,98 |
54,93 30,04 |
30,04 | 49,98 | 66,38% |
2004 |
23,77 30,04 |
40,25 22,67 |
22,67 | 30,04 | 26,38% |
2003 |
26,56 23,77 |
30,12 21,08 |
21,08 | 23,77 | -10,50% |
2002 |
22,03 26,56 |
30,95 21,22 |
21,22 | 26,56 | 20,56% |
2001 |
25,44 22,03 |
33,39 19,72 |
19,72 | 22,03 | -13,40% |
2000 |
24,12 25,44 |
40,47 22,11 |
22,11 | 25,44 | 5,47% |
1999 |
9,16 24,12 |
24,53 9,13 |
9,13 | 24,12 | 163,32% |
1998 |
15,36 9,16 |
15,67 8,64 |
8,64 | 9,16 | -40,36% |
1997 |
18,27 15,36 |
19,39 15,36 |
15,36 | 15,36 | -15,93% |
1996 |
13,35 18,27 |
18,98 12,29 |
12,29 | 18,27 | 36,85% |
1995 |
13,27 13,35 |
14,09 11,46 |
11,46 | 13,35 | 0,60% |
1994 |
11,93 13,27 |
15,17 11,20 |
11,20 | 13,27 | 11,23% |
1993 |
14,72 11,93 |
16,23 11,92 |
11,92 | 11,93 | -18,95% |
1992 |
12,42 14,72 |
15,67 12,05 |
12,05 | 14,72 | 18,52% |
1991 |
16,49 12,42 |
17,42 12,41 |
12,41 | 12,42 | -24,68% |
Die Timing-Strategie für Aktien aus der ganzen Welt!
Die boerse.de-Signale Aktien Welt zeigen Ihnen immer die trendstärksten Werte aus der ganzen Welt. Denn der BOTSI®-Advisor verbindet auf neuesten wissenschaftlichen Erkenntnissen zur Trendfolge aufbauende Kauf- und Verkaufsempfehlungen mit einer täglichen Risikoüberwachung. Das Musterdepot umfasst bis zu zehn Positionen und überzeugt mit einem außerordentlichen Gewinn von 26,9% p.a.! Welche Aktien Sie aktuell kaufen sollten, erfahren Sie sofort mit dem unverbindlichen Gratis-Zugang!