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
59.269,31 +880,41 (+1,51%)
Swiss Franc Futures,Jun-2024 (6S=F)
CME - CME Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:59PM EDT
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,1038 | 1,1159 | 1,1037 | 1,1104 | 1,1104 | 40.466 |
| 02. Mai 2024 | 1,0974 | 1,1057 | 1,0956 | 1,1043 | 1,1043 | 40.466 |
| 01. Mai 2024 | 1,0935 | 1,0993 | 1,0899 | 1,0971 | 1,0971 | 32.014 |
| 30. Apr. 2024 | 1,1044 | 1,1044 | 1,0934 | 1,0938 | 1,0938 | 53.023 |
| 29. Apr. 2024 | 1,0995 | 1,1063 | 1,0983 | 1,1049 | 1,1049 | 36.021 |
| 26. Apr. 2024 | 1,1024 | 1,1056 | 1,0991 | 1,1012 | 1,1012 | 29.436 |
| 25. Apr. 2024 | 1,0999 | 1,1032 | 1,0984 | 1,1023 | 1,1023 | 26.004 |
| 24. Apr. 2024 | 1,1040 | 1,1040 | 1,0992 | 1,0998 | 1,0998 | 32.445 |
| 23. Apr. 2024 | 1,1032 | 1,1075 | 1,1020 | 1,1040 | 1,1040 | 22.512 |
| 22. Apr. 2024 | 1,1059 | 1,1061 | 1,1030 | 1,1048 | 1,1048 | 28.229 |
| 19. Apr. 2024 | 1,1033 | 1,1169 | 1,1022 | 1,1061 | 1,1061 | 32.510 |
| 18. Apr. 2024 | 1,1060 | 1,1085 | 1,1030 | 1,1035 | 1,1035 | 19.161 |
| 17. Apr. 2024 | 1,1030 | 1,1073 | 1,1027 | 1,1059 | 1,1059 | 21.334 |
| 16. Apr. 2024 | 1,1049 | 1,1053 | 1,1016 | 1,1039 | 1,1039 | 26.670 |
| 15. Apr. 2024 | 1,1026 | 1,1050 | 1,1005 | 1,1035 | 1,1035 | 26.917 |
| 12. Apr. 2024 | 1,1073 | 1,1076 | 1,1013 | 1,1027 | 1,1027 | 29.617 |
| 11. Apr. 2024 | 1,1034 | 1,1100 | 1,1013 | 1,1070 | 1,1070 | 29.958 |
| 10. Apr. 2024 | 1,1153 | 1,1165 | 1,1015 | 1,1029 | 1,1029 | 45.034 |
| 09. Apr. 2024 | 1,1130 | 1,1181 | 1,1127 | 1,1152 | 1,1152 | 20.466 |
| 08. Apr. 2024 | 1,1174 | 1,1174 | 1,1118 | 1,1138 | 1,1138 | 21.369 |
| 05. Apr. 2024 | 1,1182 | 1,1201 | 1,1111 | 1,1172 | 1,1172 | 31.514 |
| 04. Apr. 2024 | 1,1168 | 1,1188 | 1,1108 | 1,1163 | 1,1163 | 29.955 |
| 03. Apr. 2024 | 1,1107 | 1,1170 | 1,1086 | 1,1163 | 1,1163 | 25.463 |
| 02. Apr. 2024 | 1,1153 | 1,1153 | 1,1090 | 1,1105 | 1,1105 | 26.524 |
| 01. Apr. 2024 | 1,1189 | 1,1200 | 1,1136 | 1,1141 | 1,1141 | 18.987 |
| 28. März 2024 | 1,1157 | 1,1207 | 1,1127 | 1,1182 | 1,1182 | 33.390 |
| 27. März 2024 | 1,1164 | 1,1167 | 1,1120 | 1,1140 | 1,1140 | 23.221 |
| 26. März 2024 | 1,1224 | 1,1227 | 1,1161 | 1,1170 | 1,1170 | 25.168 |
| 25. März 2024 | 1,1248 | 1,1258 | 1,1221 | 1,1229 | 1,1229 | 18.430 |
| 22. März 2024 | 1,1250 | 1,1259 | 1,1191 | 1,1232 | 1,1232 | 31.132 |
| 21. März 2024 | 1,1385 | 1,1418 | 1,1226 | 1,1242 | 1,1242 | 54.498 |
| 20. März 2024 | 1,1365 | 1,1396 | 1,1320 | 1,1388 | 1,1388 | 31.992 |
| 19. März 2024 | 1,1374 | 1,1386 | 1,1344 | 1,1368 | 1,1368 | 25.417 |
| 18. März 2024 | 1,1322 | 1,1331 | 1,1305 | 1,1305 | 1,1305 | 22.545 |
| 15. März 2024 | 1,1323 | 1,1340 | 1,1297 | 1,1315 | 1,1315 | 10.802 |
| 14. März 2024 | 1,1384 | 1,1389 | 1,1313 | 1,1317 | 1,1317 | 59.210 |
| 13. März 2024 | 1,1407 | 1,1413 | 1,1382 | 1,1391 | 1,1391 | 55.394 |
| 12. März 2024 | 1,1402 | 1,1439 | 1,1377 | 1,1396 | 1,1396 | 44.778 |
| 11. März 2024 | 1,1408 | 1,1430 | 1,1378 | 1,1396 | 1,1396 | 25.739 |
| 08. März 2024 | 1,1404 | 1,1465 | 1,1394 | 1,1408 | 1,1408 | 29.426 |
| 07. März 2024 | 1,1350 | 1,1410 | 1,1343 | 1,1409 | 1,1409 | 27.267 |
| 06. März 2024 | 1,1335 | 1,1372 | 1,1306 | 1,1349 | 1,1349 | 21.381 |
| 05. März 2024 | 1,1315 | 1,1345 | 1,1293 | 1,1333 | 1,1333 | 20.305 |
| 04. März 2024 | 1,1339 | 1,1372 | 1,1298 | 1,1316 | 1,1316 | 27.686 |
| 01. März 2024 | 1,1322 | 1,1344 | 1,1262 | 1,1340 | 1,1340 | 34.979 |
| 29. Feb. 2024 | 1,1399 | 1,1409 | 1,1322 | 1,1323 | 1,1323 | 42.169 |
| 28. Feb. 2024 | 1,1405 | 1,1407 | 1,1365 | 1,1396 | 1,1396 | 17.998 |
| 27. Feb. 2024 | 1,1388 | 1,1408 | 1,1373 | 1,1391 | 1,1391 | 19.605 |
| 26. Feb. 2024 | 1,1377 | 1,1403 | 1,1359 | 1,1377 | 1,1377 | 15.103 |
| 23. Feb. 2024 | 1,1384 | 1,1414 | 1,1365 | 1,1374 | 1,1374 | 17.513 |
| 22. Feb. 2024 | 1,1399 | 1,1468 | 1,1363 | 1,1377 | 1,1377 | 27.714 |
| 21. Feb. 2024 | 1,1370 | 1,1410 | 1,1367 | 1,1397 | 1,1397 | 14.506 |
| 20. Feb. 2024 | 1,1381 | 1,1414 | 1,1345 | 1,1373 | 1,1373 | 27.308 |
| 16. Feb. 2024 | 1,1399 | 1,1403 | 1,1348 | 1,1385 | 1,1385 | 18.178 |
| 15. Feb. 2024 | 1,1328 | 1,1420 | 1,1323 | 1,1399 | 1,1399 | 26.481 |
| 14. Feb. 2024 | 1,1314 | 1,1341 | 1,1293 | 1,1329 | 1,1329 | 25.809 |
| 13. Feb. 2024 | 1,1458 | 1,1462 | 1,1299 | 1,1300 | 1,1300 | 43.603 |
| 12. Feb. 2024 | 1,1472 | 1,1501 | 1,1441 | 1,1458 | 1,1458 | 16.748 |
| 09. Feb. 2024 | 1,1492 | 1,1496 | 1,1455 | 1,1466 | 1,1466 | 22.555 |
| 08. Feb. 2024 | 1,1479 | 1,1507 | 1,1457 | 1,1480 | 1,1480 | 23.817 |
| 07. Feb. 2024 | 1,1546 | 1,1558 | 1,1473 | 1,1483 | 1,1483 | 24.785 |
| 06. Feb. 2024 | 1,1535 | 1,1556 | 1,1488 | 1,1539 | 1,1539 | 19.297 |
| 05. Feb. 2024 | 1,1583 | 1,1588 | 1,1520 | 1,1538 | 1,1538 | 20.397 |
| 02. Feb. 2024 | 1,1717 | 1,1744 | 1,1572 | 1,1592 | 1,1592 | 27.313 |
| 01. Feb. 2024 | 1,1660 | 1,1722 | 1,1616 | 1,1715 | 1,1715 | 20.671 |
| 31. Jan. 2024 | 1,1661 | 1,1753 | 1,1626 | 1,1683 | 1,1683 | 38.623 |
| 30. Jan. 2024 | 1,1670 | 1,1677 | 1,1628 | 1,1664 | 1,1664 | 16.030 |
| 29. Jan. 2024 | 1,1634 | 1,1678 | 1,1621 | 1,1651 | 1,1651 | 15.274 |
| 26. Jan. 2024 | 1,1594 | 1,1666 | 1,1574 | 1,1631 | 1,1631 | 25.227 |
| 25. Jan. 2024 | 1,1657 | 1,1657 | 1,1575 | 1,1588 | 1,1588 | 18.563 |
| 24. Jan. 2024 | 1,1558 | 1,1685 | 1,1558 | 1,1648 | 1,1648 | 26.054 |
| 23. Jan. 2024 | 1,1573 | 1,1626 | 1,1523 | 1,1547 | 1,1547 | 20.619 |
| 22. Jan. 2024 | 1,1580 | 1,1607 | 1,1560 | 1,1576 | 1,1576 | 17.341 |
| 19. Jan. 2024 | 1,1588 | 1,1595 | 1,1557 | 1,1575 | 1,1575 | 21.445 |
| 18. Jan. 2024 | 1,1639 | 1,1653 | 1,1571 | 1,1572 | 1,1572 | 19.941 |
| 17. Jan. 2024 | 1,1681 | 1,1693 | 1,1587 | 1,1627 | 1,1627 | 26.411 |
| 16. Jan. 2024 | 1,1806 | 1,1812 | 1,1677 | 1,1689 | 1,1689 | 35.675 |
| 12. Jan. 2024 | 1,1817 | 1,1861 | 1,1774 | 1,1808 | 1,1808 | 19.298 |
| 11. Jan. 2024 | 1,1837 | 1,1867 | 1,1751 | 1,1811 | 1,1811 | 22.258 |
| 10. Jan. 2024 | 1,1815 | 1,1839 | 1,1799 | 1,1829 | 1,1829 | 13.888 |
| 09. Jan. 2024 | 1,1881 | 1,1898 | 1,1805 | 1,1817 | 1,1817 | 16.131 |
| 08. Jan. 2024 | 1,1851 | 1,1906 | 1,1822 | 1,1892 | 1,1892 | 13.456 |
| 05. Jan. 2024 | 1,1848 | 1,1916 | 1,1740 | 1,1857 | 1,1857 | 23.209 |
| 04. Jan. 2024 | 1,1868 | 1,1884 | 1,1813 | 1,1839 | 1,1839 | 25.671 |
| 03. Jan. 2024 | 1,1851 | 1,1873 | 1,1781 | 1,1847 | 1,1847 | 26.328 |
| 02. Jan. 2024 | 1,1990 | 1,1991 | 1,1847 | 1,1865 | 1,1865 | 23.734 |
| 29. Dez. 2023 | 1,1930 | 1,2060 | 1,1930 | 1,1980 | 1,1980 | 35.586 |
| 28. Dez. 2023 | 1,1963 | 1,2097 | 1,1927 | 1,1950 | 1,1950 | 47.319 |
| 27. Dez. 2023 | 1,1818 | 1,1993 | 1,1799 | 1,1960 | 1,1960 | 26.825 |
| 26. Dez. 2023 | 1,1791 | 1,1825 | 1,1758 | 1,1820 | 1,1820 | 8.841 |
| 22. Dez. 2023 | 1,1782 | 1,1848 | 1,1767 | 1,1787 | 1,1787 | 25.128 |
| 21. Dez. 2023 | 1,1697 | 1,1786 | 1,1687 | 1,1774 | 1,1774 | 20.060 |
| 20. Dez. 2023 | 1,1727 | 1,1735 | 1,1668 | 1,1700 | 1,1700 | 21.434 |
| 19. Dez. 2023 | 1,1644 | 1,1747 | 1,1635 | 1,1727 | 1,1727 | 18.785 |
| 18. Dez. 2023 | 1,1500 | 1,1532 | 1,1499 | 1,1511 | 1,1511 | 13.267 |
| 15. Dez. 2023 | 1,1528 | 1,1559 | 1,1485 | 1,1494 | 1,1494 | 9.690 |
| 14. Dez. 2023 | 1,1481 | 1,1589 | 1,1451 | 1,1549 | 1,1549 | 47.916 |
| 13. Dez. 2023 | 1,1431 | 1,1513 | 1,1395 | 1,1506 | 1,1506 | 63.119 |
| 12. Dez. 2023 | 1,1393 | 1,1471 | 1,1389 | 1,1425 | 1,1425 | 37.213 |
| 11. Dez. 2023 | 1,1373 | 1,1400 | 1,1351 | 1,1393 | 1,1393 | 25.145 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
