^RUI - Russell 1000

Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20191.610,581.626,281.610,581.625,091.625,09-
22. Apr. 20191.608,411.611,091.604,131.610,271.610,27-
18. Apr. 20191.606,641.610,601.601,401.608,931.608,93-
17. Apr. 20191.612,351.617,221.603,881.606,521.606,52-
16. Apr. 20191.612,021.616,291.607,931.611,341.611,34-
15. Apr. 20191.612,001.613,001.605,921.610,821.610,82-
12. Apr. 20191.602,511.613,251.602,511.611,961.611,96-
11. Apr. 20191.601,521.603,701.597,971.601,271.601,27-
10. Apr. 20191.594,361.601,641.594,361.600,931.600,93-
09. Apr. 20191.603,031.603,031.591,901.594,421.594,42-
08. Apr. 20191.602,431.604,561.596,031.604,561.604,56-
05. Apr. 20191.595,851.603,081.595,851.602,881.602,88-
04. Apr. 20191.592,521.596,431.588,131.595,111.595,11-
03. Apr. 20191.589,121.598,861.587,981.592,481.592,48-
02. Apr. 20191.588,901.589,891.583,721.588,571.588,57-
01. Apr. 20191.572,421.589,721.572,421.588,651.588,65-
29. März 20191.560,671.571,071.560,671.570,231.570,23-
28. März 20191.554,101.561,941.550,411.559,791.559,79-
27. März 20191.561,461.564,451.543,831.553,641.553,64-
26. März 20191.549,981.567,041.549,981.560,911.560,91-
25. März 20191.550,871.555,791.542,071.549,501.549,50-
22. März 20191.581,851.581,851.550,841.550,951.550,95-
21. März 20191.563,471.584,881.560,841.582,111.582,11-
20. März 20191.569,491.575,171.557,941.564,441.564,44-
19. März 20191.571,311.580,341.564,681.569,521.569,52-
18. März 20191.564,221.571,741.564,071.570,241.570,24-
15. März 20191.557,841.568,791.557,841.564,231.564,23-
14. März 20191.559,031.560,211.554,321.556,971.556,97-
13. März 20191.548,181.564,021.548,181.558,391.558,39-
12. März 20191.543,811.551,711.543,811.547,971.547,97-
11. März 20191.521,761.543,621.521,761.543,391.543,39-
08. März 20191.522,891.522,891.509,851.521,031.521,03-
07. März 20191.536,181.536,181.519,151.524,291.524,29-
06. März 20191.547,081.547,641.535,271.536,471.536,47-
05. März 20191.549,561.550,971.543,641.547,331.547,33-
04. März 20191.556,951.563,081.535,511.549,311.549,31-
01. März 20191.547,041.558,361.546,901.556,141.556,14-
28. Feb. 20191.549,521.551,031.544,771.545,731.545,73-
27. Feb. 20191.549,361.551,891.540,861.550,291.550,29-
26. Feb. 20191.551,921.555,141.548,341.550,131.550,13-
25. Feb. 20191.550,851.561,591.550,851.552,001.552,00-
22. Feb. 20191.540,031.550,541.540,031.549,971.549,97-
21. Feb. 20191.544,771.544,771.534,151.539,671.539,67-
20. Feb. 20191.542,561.547,611.539,541.545,141.545,14-
19. Feb. 20191.540,171.546,771.536,221.542,661.542,66-
15. Feb. 20191.525,981.540,421.525,981.540,371.540,37-
14. Feb. 20191.526,701.530,511.516,251.524,081.524,08-
13. Feb. 20191.523,361.532,251.523,361.527,811.527,81-
12. Feb. 20191.504,601.525,121.504,601.523,321.523,32-
11. Feb. 20191.502,581.508,161.500,861.504,081.504,08-
08. Feb. 20191.500,181.502,511.488,341.502,461.502,46-
07. Feb. 20191.512,571.512,571.490,761.501,341.501,34-
06. Feb. 20191.518,271.518,691.510,721.514,851.514,85-
05. Feb. 20191.511,351.518,861.510,861.518,241.518,24-
04. Feb. 20191.500,801.511,091.496,721.511,081.511,08-
01. Feb. 20191.498,351.505,451.495,381.500,711.500,71-
31. Jan. 20191.485,291.500,861.483,631.498,361.498,36-
30. Jan. 20191.467,261.490,721.467,261.485,671.485,67-
29. Jan. 20191.465,381.468,951.458,711.463,291.463,29-
28. Jan. 20191.473,811.473,811.454,701.465,381.465,38-
25. Jan. 20191.464,291.479,611.464,291.476,141.476,14-
24. Jan. 20191.460,491.465,181.454,711.462,981.462,98-
23. Jan. 20191.457,541.468,201.446,021.459,951.459,95-
22. Jan. 20191.476,631.476,631.449,031.457,251.457,25-
18. Jan. 20191.459,341.480,711.459,341.478,251.478,25-
17. Jan. 20191.447,481.464,261.442,841.459,191.459,19-
16. Jan. 20191.444,511.453,121.444,511.448,031.448,03-
15. Jan. 20191.429,321.445,381.429,321.444,131.444,13-
14. Jan. 20191.436,281.436,281.423,141.429,151.429,15-
11. Jan. 20191.436,531.436,991.426,901.436,991.436,99-
10. Jan. 20191.428,921.437,581.417,961.437,101.437,10-
09. Jan. 20191.423,941.435,491.421,541.430,321.430,32-
08. Jan. 20191.410,061.425,931.408,591.423,711.423,71-
07. Jan. 20191.398,431.418,381.395,621.409,361.409,36-
04. Jan. 20191.352,981.401,791.352,981.398,341.398,34-
03. Jan. 20191.384,741.384,741.350,051.351,871.351,87-
02. Jan. 20191.383,141.390,071.362,201.385,231.385,23-
31. Dez. 20181.372,921.384,741.370,681.384,261.384,26-
28. Dez. 20181.373,911.390,691.365,221.372,331.372,33-
27. Dez. 20181.362,451.373,781.324,381.373,781.373,78-
26. Dez. 20181.299,151.362,511.296,231.362,481.362,48-
24. Dez. 20181.332,161.332,161.298,021.298,021.298,02-
21. Dez. 20181.362,211.381,501.329,721.333,951.333,95-
20. Dez. 20181.383,741.385,341.347,811.362,181.362,18-
19. Dez. 20181.405,911.426,301.374,981.384,271.384,27-
18. Dez. 20181.406,741.421,281.396,841.405,901.405,90-
17. Dez. 20181.436,231.436,351.397,581.405,721.405,72-
14. Dez. 20181.462,451.462,451.432,991.436,311.436,31-
13. Dez. 20181.465,251.474,371.456,681.463,351.463,35-
12. Dez. 20181.456,941.483,411.456,941.464,911.464,91-
11. Dez. 20181.458,411.477,591.448,841.456,781.456,78-
10. Dez. 20181.455,521.462,871.429,111.457,661.457,66-
07. Dez. 20181.490,271.497,251.450,361.455,801.455,80-
06. Dez. 20181.491,271.491,271.449,861.490,641.490,64-
04. Dez. 20181.542,321.542,321.490,791.492,291.492,29-
03. Dez. 2018------
30. Nov. 20181.513,411.525,991.510,821.525,561.525,56-
29. Nov. 20181.516,101.522,051.504,851.513,181.513,18-
28. Nov. 20181.482,381.516,351.482,381.516,271.516,27-
27. Nov. 20181.478,791.482,211.469,521.482,061.482,06-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen