Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.866,59 +378,21 (+0,65%)
British Pound Futures,Jun-2024 (6B=F)
CME - CME Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:59PM EDT. Markt geöffnet.
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,2537 | 1,2638 | 1,2532 | 1,2551 | 1,2551 | 157.136 |
| 02. Mai 2024 | 1,2533 | 1,2540 | 1,2478 | 1,2540 | 1,2540 | 58 |
| 01. Mai 2024 | 1,2495 | 1,2550 | 1,2468 | 1,2547 | 1,2547 | 236 |
| 30. Apr. 2024 | 1,2563 | 1,2563 | 1,2500 | 1,2505 | 1,2505 | 171 |
| 29. Apr. 2024 | 1,2496 | 1,2565 | 1,2495 | 1,2565 | 1,2565 | 114 |
| 26. Apr. 2024 | 1,2503 | 1,2539 | 1,2451 | 1,2503 | 1,2503 | 316 |
| 25. Apr. 2024 | 1,2461 | 1,2524 | 1,2459 | 1,2511 | 1,2511 | 316 |
| 24. Apr. 2024 | 1,2450 | 1,2470 | 1,2428 | 1,2455 | 1,2455 | 445 |
| 23. Apr. 2024 | 1,2351 | 1,2459 | 1,2341 | 1,2451 | 1,2451 | 757 |
| 22. Apr. 2024 | 1,2369 | 1,2387 | 1,2309 | 1,2360 | 1,2360 | 105 |
| 19. Apr. 2024 | 1,2431 | 1,2464 | 1,2369 | 1,2369 | 1,2369 | 313 |
| 18. Apr. 2024 | 1,2450 | 1,2483 | 1,2436 | 1,2436 | 1,2436 | 135 |
| 17. Apr. 2024 | 1,2430 | 1,2483 | 1,2420 | 1,2453 | 1,2453 | 509 |
| 16. Apr. 2024 | 1,2450 | 1,2465 | 1,2407 | 1,2440 | 1,2440 | 303 |
| 15. Apr. 2024 | 1,2471 | 1,2488 | 1,2461 | 1,2461 | 1,2461 | 319 |
| 12. Apr. 2024 | 1,2556 | 1,2557 | 1,2433 | 1,2444 | 1,2444 | 250 |
| 11. Apr. 2024 | 1,2533 | 1,2571 | 1,2511 | 1,2553 | 1,2553 | 238 |
| 10. Apr. 2024 | 1,2677 | 1,2706 | 1,2522 | 1,2527 | 1,2527 | 450 |
| 09. Apr. 2024 | 1,2656 | 1,2707 | 1,2652 | 1,2671 | 1,2671 | 474 |
| 08. Apr. 2024 | 1,2635 | 1,2664 | 1,2616 | 1,2658 | 1,2658 | 309 |
| 05. Apr. 2024 | 1,2646 | 1,2648 | 1,2575 | 1,2635 | 1,2635 | 418 |
| 04. Apr. 2024 | 1,2655 | 1,2682 | 1,2638 | 1,2651 | 1,2651 | 293 |
| 03. Apr. 2024 | 1,2580 | 1,2655 | 1,2565 | 1,2655 | 1,2655 | 359 |
| 02. Apr. 2024 | 1,2547 | 1,2578 | 1,2541 | 1,2570 | 1,2570 | 695 |
| 01. Apr. 2024 | 1,2635 | 1,2642 | 1,2542 | 1,2542 | 1,2542 | 313 |
| 28. März 2024 | 1,2635 | 1,2652 | 1,2587 | 1,2623 | 1,2623 | 454 |
| 27. März 2024 | 1,2623 | 1,2638 | 1,2605 | 1,2633 | 1,2633 | 234 |
| 26. März 2024 | 1,2637 | 1,2666 | 1,2626 | 1,2628 | 1,2628 | 234 |
| 25. März 2024 | 1,2598 | 1,2652 | 1,2595 | 1,2639 | 1,2639 | 512 |
| 22. März 2024 | 1,2657 | 1,2674 | 1,2578 | 1,2592 | 1,2592 | 1.758 |
| 21. März 2024 | 1,2788 | 1,2803 | 1,2654 | 1,2659 | 1,2659 | 1.361 |
| 20. März 2024 | 1,2718 | 1,2786 | 1,2686 | 1,2782 | 1,2782 | 1.026 |
| 19. März 2024 | 1,2723 | 1,2734 | 1,2669 | 1,2725 | 1,2725 | 238 |
| 18. März 2024 | 1,2734 | 1,2746 | 1,2728 | 1,2736 | 1,2736 | 665 |
| 15. März 2024 | 1,2751 | 1,2759 | 1,2727 | 1,2738 | 1,2738 | 26.595 |
| 14. März 2024 | 1,2800 | 1,2823 | 1,2730 | 1,2750 | 1,2750 | 139.388 |
| 13. März 2024 | 1,2789 | 1,2812 | 1,2775 | 1,2795 | 1,2795 | 184.211 |
| 12. März 2024 | 1,2812 | 1,2824 | 1,2743 | 1,2792 | 1,2792 | 190.611 |
| 11. März 2024 | 1,2862 | 1,2863 | 1,2796 | 1,2807 | 1,2807 | 135.895 |
| 08. März 2024 | 1,2811 | 1,2894 | 1,2802 | 1,2858 | 1,2858 | 140.525 |
| 07. März 2024 | 1,2732 | 1,2812 | 1,2724 | 1,2807 | 1,2807 | 97.707 |
| 06. März 2024 | 1,2710 | 1,2763 | 1,2691 | 1,2742 | 1,2742 | 88.417 |
| 05. März 2024 | 1,2692 | 1,2737 | 1,2672 | 1,2703 | 1,2703 | 80.340 |
| 04. März 2024 | 1,2655 | 1,2709 | 1,2655 | 1,2692 | 1,2692 | 73.799 |
| 01. März 2024 | 1,2624 | 1,2665 | 1,2600 | 1,2664 | 1,2664 | 95.471 |
| 29. Feb. 2024 | 1,2660 | 1,2683 | 1,2613 | 1,2614 | 1,2614 | 116.033 |
| 28. Feb. 2024 | 1,2687 | 1,2687 | 1,2623 | 1,2655 | 1,2655 | 84.867 |
| 27. Feb. 2024 | 1,2686 | 1,2699 | 1,2662 | 1,2682 | 1,2682 | 63.424 |
| 26. Feb. 2024 | 1,2674 | 1,2702 | 1,2658 | 1,2680 | 1,2680 | 53.899 |
| 23. Feb. 2024 | 1,2663 | 1,2704 | 1,2651 | 1,2677 | 1,2677 | 73.251 |
| 22. Feb. 2024 | 1,2640 | 1,2714 | 1,2613 | 1,2662 | 1,2662 | 147.398 |
| 21. Feb. 2024 | 1,2623 | 1,2644 | 1,2604 | 1,2633 | 1,2633 | 63.774 |
| 20. Feb. 2024 | 1,2606 | 1,2670 | 1,2581 | 1,2621 | 1,2621 | 140.720 |
| 16. Feb. 2024 | 1,2589 | 1,2589 | 1,2558 | 1,2580 | 1,2580 | 82.359 |
| 15. Feb. 2024 | 1,2561 | 1,2600 | 1,2541 | 1,2596 | 1,2596 | 383 |
| 14. Feb. 2024 | 1,2589 | 1,2604 | 1,2538 | 1,2561 | 1,2561 | 314 |
| 13. Feb. 2024 | 1,2624 | 1,2676 | 1,2574 | 1,2574 | 1,2574 | 525 |
| 12. Feb. 2024 | 1,2635 | 1,2654 | 1,2610 | 1,2625 | 1,2625 | 171 |
| 09. Feb. 2024 | 1,2616 | 1,2642 | 1,2603 | 1,2629 | 1,2629 | 168 |
| 08. Feb. 2024 | 1,2632 | 1,2636 | 1,2574 | 1,2617 | 1,2617 | 525 |
| 07. Feb. 2024 | 1,2600 | 1,2640 | 1,2600 | 1,2630 | 1,2630 | 226 |
| 06. Feb. 2024 | 1,2536 | 1,2601 | 1,2535 | 1,2595 | 1,2595 | 330 |
| 05. Feb. 2024 | 1,2617 | 1,2629 | 1,2522 | 1,2535 | 1,2535 | 411 |
| 02. Feb. 2024 | 1,2754 | 1,2771 | 1,2615 | 1,2640 | 1,2640 | 538 |
| 01. Feb. 2024 | 1,2685 | 1,2754 | 1,2629 | 1,2749 | 1,2749 | 288 |
| 31. Jan. 2024 | 1,2697 | 1,2750 | 1,2663 | 1,2712 | 1,2712 | 622 |
| 30. Jan. 2024 | 1,2713 | 1,2714 | 1,2643 | 1,2698 | 1,2698 | 286 |
| 29. Jan. 2024 | 1,2695 | 1,2717 | 1,2664 | 1,2694 | 1,2694 | 406 |
| 26. Jan. 2024 | 1,2705 | 1,2759 | 1,2678 | 1,2706 | 1,2706 | 297 |
| 25. Jan. 2024 | 1,2724 | 1,2738 | 1,2683 | 1,2702 | 1,2702 | 301 |
| 24. Jan. 2024 | 1,2700 | 1,2773 | 1,2693 | 1,2727 | 1,2727 | 962 |
| 23. Jan. 2024 | 1,2707 | 1,2748 | 1,2652 | 1,2682 | 1,2682 | 238 |
| 22. Jan. 2024 | 1,2702 | 1,2733 | 1,2695 | 1,2707 | 1,2707 | 363 |
| 19. Jan. 2024 | 1,2712 | 1,2715 | 1,2665 | 1,2700 | 1,2700 | 217 |
| 18. Jan. 2024 | 1,2681 | 1,2709 | 1,2652 | 1,2689 | 1,2689 | 846 |
| 17. Jan. 2024 | 1,2638 | 1,2698 | 1,2609 | 1,2681 | 1,2681 | 358 |
| 16. Jan. 2024 | 1,2737 | 1,2760 | 1,2624 | 1,2635 | 1,2635 | 702 |
| 12. Jan. 2024 | 1,2766 | 1,2783 | 1,2725 | 1,2783 | 1,2783 | 54 |
| 11. Jan. 2024 | 1,2765 | 1,2765 | 1,2693 | 1,2763 | 1,2763 | 401 |
| 10. Jan. 2024 | 1,2716 | 1,2744 | 1,2690 | 1,2744 | 1,2744 | 33 |
| 09. Jan. 2024 | 1,2730 | 1,2737 | 1,2699 | 1,2699 | 1,2699 | 527 |
| 08. Jan. 2024 | 1,2714 | 1,2764 | 1,2682 | 1,2760 | 1,2760 | 113 |
| 05. Jan. 2024 | 1,2681 | 1,2766 | 1,2621 | 1,2723 | 1,2723 | 313 |
| 04. Jan. 2024 | 1,2679 | 1,2729 | 1,2671 | 1,2684 | 1,2684 | 66 |
| 03. Jan. 2024 | 1,2630 | 1,2665 | 1,2627 | 1,2665 | 1,2665 | 365 |
| 02. Jan. 2024 | 1,2733 | 1,2760 | 1,2618 | 1,2622 | 1,2622 | 206 |
| 29. Dez. 2023 | 1,2740 | 1,2767 | 1,2706 | 1,2747 | 1,2747 | 96 |
| 28. Dez. 2023 | 1,2806 | 1,2817 | 1,2715 | 1,2728 | 1,2728 | 246 |
| 27. Dez. 2023 | 1,2732 | 1,2802 | 1,2722 | 1,2796 | 1,2796 | 50 |
| 26. Dez. 2023 | 1,2726 | 1,2726 | 1,2688 | 1,2726 | 1,2726 | 84 |
| 22. Dez. 2023 | 1,2693 | 1,2744 | 1,2683 | 1,2705 | 1,2705 | 143 |
| 21. Dez. 2023 | 1,2648 | 1,2691 | 1,2627 | 1,2687 | 1,2687 | 150 |
| 20. Dez. 2023 | 1,2735 | 1,2735 | 1,2636 | 1,2644 | 1,2644 | 198 |
| 19. Dez. 2023 | 1,2655 | 1,2757 | 1,2655 | 1,2725 | 1,2725 | 239 |
| 18. Dez. 2023 | 1,2676 | 1,2699 | 1,2645 | 1,2649 | 1,2649 | 478 |
| 15. Dez. 2023 | 1,2764 | 1,2791 | 1,2669 | 1,2690 | 1,2690 | 23.797 |
| 14. Dez. 2023 | 1,2618 | 1,2794 | 1,2612 | 1,2757 | 1,2757 | 146.008 |
| 13. Dez. 2023 | 1,2566 | 1,2635 | 1,2501 | 1,2627 | 1,2627 | 200.121 |
| 12. Dez. 2023 | 1,2555 | 1,2616 | 1,2514 | 1,2564 | 1,2564 | 160.669 |
| 11. Dez. 2023 | 1,2545 | 1,2592 | 1,2535 | 1,2556 | 1,2556 | 94.019 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
