Deutsche Märkte geschlossen

Cocoa Jul 24 (CC=F)

ICE Futures - ICE Futures Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
8.144,00-150,00 (-1,81%)
Ab 01:29PM EDT. Markt geöffnet.
Zeitraum:
27. Mai 2023 - 27. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20248.219,008.436,007.869,008.144,008.144,0010.974
23. Mai 20247.423,008.400,007.323,008.109,008.109,0014.084
22. Mai 20247.372,007.638,007.273,007.536,007.536,008.462
21. Mai 20247.077,007.492,006.910,007.394,007.394,007.994
20. Mai 20247.277,007.373,006.767,007.216,007.216,0010.261
17. Mai 20247.350,007.685,007.137,007.348,007.348,007.907
16. Mai 20247.896,007.951,007.202,007.393,007.393,0011.580
15. Mai 20249.066,009.066,009.066,009.066,009.066,008.426
14. Mai 20249.000,009.000,009.000,008.751,008.751,001
13. Mai 20248.149,008.149,008.149,008.149,008.149,00-
10. Mai 20249.874,009.874,009.874,009.874,009.874,00-
09. Mai 20249.678,009.678,009.678,009.678,009.678,00-
08. Mai 20249.617,009.617,009.617,009.617,009.617,00-
07. Mai 20249.593,009.593,009.593,009.593,009.593,00-
06. Mai 20248.570,008.570,008.570,008.571,008.571,004
03. Mai 20248.550,008.550,008.513,008.505,008.505,0010
02. Mai 20248.750,008.750,008.240,008.483,008.483,0022
01. Mai 20249.206,009.206,008.930,009.183,009.183,0015
30. Apr. 20249.610,0010.115,008.651,0010.133,0010.133,0018
29. Apr. 202410.327,0010.327,009.958,009.983,009.983,0030
26. Apr. 202410.973,0010.975,0010.973,0010.729,0010.729,008
25. Apr. 202411.530,0011.530,0010.800,0010.988,0010.988,006
24. Apr. 202410.835,0011.600,0010.835,0011.043,0011.043,0019
23. Apr. 202410.803,0010.835,0010.221,0010.584,0010.584,003.530
22. Apr. 202411.967,0012.136,0010.929,0011.166,0011.166,001.652
19. Apr. 202411.504,0012.261,0011.132,0011.878,0011.878,002.808
18. Apr. 202410.620,0011.388,0010.530,0011.311,0011.311,005.542
17. Apr. 202410.173,0010.630,0010.100,0010.340,0010.340,005.414
16. Apr. 202411.063,0011.085,009.988,0010.243,0010.243,004.386
15. Apr. 202410.884,0011.206,0010.830,0011.001,0011.001,005.550
12. Apr. 202410.400,0011.039,0010.357,0010.987,0010.987,006.464
11. Apr. 202410.445,0010.771,0010.319,0010.373,0010.373,0012.639
10. Apr. 202410.300,0010.629,0010.148,0010.411,0010.411,0010.866
09. Apr. 20249.717,0010.321,009.653,0010.204,0010.204,0015.144
08. Apr. 20249.953,0010.443,009.669,009.895,009.895,0022.946
05. Apr. 20249.668,009.990,009.480,009.795,009.795,0016.993
04. Apr. 20249.389,009.644,009.150,009.462,009.462,0014.914
03. Apr. 20249.858,0010.044,009.406,009.524,009.524,0023.087
02. Apr. 202410.186,0010.324,009.808,009.949,009.949,0019.824
01. Apr. 20249.720,0010.318,009.632,0010.120,0010.120,0011.594
28. März 20249.906,0010.014,009.671,009.766,009.766,0017.953
27. März 20249.509,009.917,009.267,009.843,009.843,0023.291
26. März 20249.847,0010.080,009.574,009.622,009.622,0026.263
25. März 20248.921,009.684,008.889,009.649,009.649,0019.698
22. März 20248.573,008.960,008.465,008.939,008.939,0016.403
21. März 20248.395,008.653,008.149,008.559,008.559,0021.272
20. März 20247.920,008.429,007.716,008.324,008.324,0023.723
19. März 20248.188,008.412,007.963,008.027,008.027,0019.138
18. März 20248.179,008.493,007.824,008.172,008.172,0032.655
15. März 20247.435,008.186,007.357,008.018,008.018,0025.580
14. März 20247.185,007.715,007.063,007.405,007.405,0029.410
13. März 20248.034,008.034,008.034,008.034,008.034,0020.260
12. März 20247.890,007.974,007.890,008.048,008.048,008
11. März 20247.329,007.329,007.329,007.329,007.329,00-
08. März 20246.928,006.928,006.928,006.997,006.997,001
07. März 20247.000,007.000,007.000,007.054,007.054,001
06. März 20247.170,007.170,007.170,007.170,007.170,003
05. März 20247.000,007.000,007.000,006.970,006.970,001
04. März 20247.057,007.057,007.057,007.057,007.057,00-
01. März 20246.769,006.769,006.769,006.826,006.826,005
29. Feb. 20246.413,006.466,006.413,006.510,006.510,00319
28. Feb. 20246.590,006.590,006.362,006.380,006.380,007
27. Feb. 20246.780,006.893,006.743,006.755,006.755,008
26. Feb. 20246.765,006.929,006.650,006.884,006.884,0042
23. Feb. 20246.033,006.750,006.033,006.562,006.562,0083
22. Feb. 20246.336,006.340,005.961,006.169,006.169,00843
21. Feb. 20246.050,006.311,006.022,006.198,006.198,002.545
20. Feb. 20245.750,006.069,005.750,005.999,005.999,006.822
16. Feb. 20245.947,005.964,005.689,005.706,005.706,0010.725
15. Feb. 20245.956,006.030,005.888,005.961,005.961,006.096
14. Feb. 20246.008,006.039,005.812,005.949,005.949,009.014
13. Feb. 20245.828,006.029,005.815,006.001,006.001,0012.137
12. Feb. 20245.868,005.958,005.773,005.860,005.860,0016.137
09. Feb. 20245.900,006.030,005.528,005.888,005.888,0035.319
08. Feb. 20245.488,005.874,005.451,005.805,005.805,0037.991
07. Feb. 20245.219,005.429,005.194,005.410,005.410,0042.231
06. Feb. 20245.244,005.288,005.133,005.220,005.220,0036.089
05. Feb. 20245.035,005.249,005.010,005.189,005.189,0037.591
02. Feb. 20244.990,005.032,004.939,005.009,005.009,0037.945
01. Feb. 20244.832,004.981,004.828,004.956,004.956,0036.184
31. Jan. 20244.795,004.869,004.770,004.822,004.822,0025.256
30. Jan. 20244.743,004.843,004.712,004.805,004.805,0033.961
29. Jan. 20244.679,004.755,004.632,004.732,004.732,0029.981
26. Jan. 20244.650,004.696,004.614,004.672,004.672,0025.005
25. Jan. 20244.815,004.840,004.610,004.625,004.625,0044.374
24. Jan. 20244.679,004.808,004.658,004.785,004.785,0036.933
23. Jan. 20244.570,004.835,004.570,004.634,004.634,0050.898
22. Jan. 20244.589,004.607,004.529,004.565,004.565,0027.707
19. Jan. 20244.499,004.607,004.479,004.583,004.583,0039.687
18. Jan. 20244.428,004.497,004.415,004.458,004.458,0029.379
17. Jan. 20244.420,004.478,004.406,004.448,004.448,0027.594
16. Jan. 20244.355,004.448,004.321,004.429,004.429,0035.655
12. Jan. 20244.290,004.358,004.285,004.323,004.323,0030.064
11. Jan. 20244.210,004.280,004.199,004.274,004.274,0024.520
10. Jan. 20244.171,004.235,004.156,004.206,004.206,0022.852
09. Jan. 20244.110,004.202,004.092,004.162,004.162,0028.725
08. Jan. 20244.194,004.194,004.034,004.094,004.094,0053.188
05. Jan. 20244.260,004.274,004.194,004.204,004.204,0019.627
04. Jan. 20244.233,004.267,004.232,004.260,004.260,0015.720
03. Jan. 20244.265,004.273,004.204,004.238,004.238,0025.190
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...