Deutsche Märkte geschlossen

Cotton May 24 (CT=F)

ICE Futures - ICE Futures Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
94,57-1,00 (-1,05%)
Ab 02:19PM EST. Markt geöffnet.
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USXDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 202493,9597,7292,8994,5794,5729.960
01. März 202497,5697,5697,5697,5697,56-
29. Feb. 2024101,56101,56101,56101,56101,56-
28. Feb. 2024103,79107,25103,79103,07103,0710
27. Feb. 202496,7599,0096,71100,75100,7533
26. Feb. 202494,7896,1394,7896,5896,588
23. Feb. 202493,8895,4293,5194,9394,93222
22. Feb. 202492,6094,5592,1394,2094,202.582
21. Feb. 202491,1093,9390,8992,6092,604.175
20. Feb. 202493,5593,7290,5091,1991,1910.965
19. Feb. 202494,6395,9392,9693,8793,875.945
16. Feb. 202494,6395,9392,9693,8793,875.945
15. Feb. 202493,4895,2093,1094,6394,639.358
14. Feb. 202491,5294,4990,9193,4893,4815.177
13. Feb. 202490,2592,5090,1091,5291,5217.961
12. Feb. 202491,5291,6589,4090,5390,5328.352
09. Feb. 202489,4392,0088,5691,7891,7839.786
08. Feb. 202488,4789,2888,1489,1089,1029.499
07. Feb. 202487,5988,6887,2188,4788,4729.945
06. Feb. 202487,0087,8386,9587,5487,5418.566
05. Feb. 202486,9387,4586,5187,0487,0427.689
02. Feb. 202486,4287,3285,8087,1187,1128.330
01. Feb. 202485,1086,9084,8086,4986,4935.547
31. Jan. 202484,6885,3784,5085,1785,1720.541
30. Jan. 202484,5084,9383,6584,7884,7821.341
29. Jan. 202484,4685,2183,8684,2684,2621.851
26. Jan. 202485,6885,8684,1684,3784,3723.260
25. Jan. 202485,3085,8385,0885,7685,7622.811
24. Jan. 202484,5085,4984,2985,4085,4024.638
23. Jan. 202484,8284,8384,0384,6084,6026.242
22. Jan. 202483,8984,9983,5484,8384,8333.550
19. Jan. 202482,5084,7282,3183,9583,9545.229
18. Jan. 202481,8782,6081,6582,5182,5118.093
17. Jan. 202481,3182,4581,0181,7081,7021.917
16. Jan. 202481,3181,5280,6881,3381,3315.884
12. Jan. 202481,3682,2281,0681,3181,3121.837
11. Jan. 202480,0381,9580,0281,3681,3624.270
10. Jan. 202480,7281,1079,9280,1880,1818.115
09. Jan. 202480,4681,2380,3080,7380,7315.329
08. Jan. 202480,0180,8179,6080,4280,4216.715
05. Jan. 202480,1280,5779,5980,1980,1915.706
04. Jan. 202480,8181,2580,0880,1280,1215.899
03. Jan. 202480,2581,4580,1180,9380,9318.949
02. Jan. 202480,8781,7579,6979,9479,9418.900
29. Dez. 202380,8181,7580,4481,0081,0014.269
28. Dez. 202380,4881,3080,1980,9580,9513.252
27. Dez. 202380,0080,7679,5180,5380,5313.598
26. Dez. 202379,7680,5079,6280,0580,056.761
22. Dez. 202379,2680,8979,2579,7679,76-
21. Dez. 202379,5079,8578,3179,1379,1317.454
20. Dez. 202379,4680,5979,0179,2179,2114.506
19. Dez. 202379,1879,8778,8679,4679,4614.595
18. Dez. 202380,0080,1279,0579,1079,1017.264
15. Dez. 202380,8181,5079,8379,9379,9315.218
14. Dez. 202381,1882,2880,7080,8180,8115.886
13. Dez. 202381,0581,7180,7881,1881,1812.002
12. Dez. 202381,9882,3680,6081,0581,0515.833
11. Dez. 202381,4682,5081,3982,0082,0016.661
08. Dez. 202382,7383,1381,1281,4481,4423.492
07. Dez. 202379,6182,7579,5282,5982,5935.322
06. Dez. 202378,7578,7578,7578,7578,7515.441
05. Dez. 202378,6878,6878,6878,6878,68-
04. Dez. 202378,4278,4278,2577,6877,6835
01. Dez. 202376,0079,4876,0078,4278,426
30. Nov. 202379,7779,7779,0779,4079,409
29. Nov. 202378,8278,8278,8278,5978,591
28. Nov. 202378,7978,7978,7978,6078,605
27. Nov. 202380,4280,4280,4278,5978,5935
24. Nov. 202379,5880,6878,2780,3980,39376
23. Nov. 202377,6079,7577,5579,5879,58-
22. Nov. 202377,6079,7577,5579,5879,583.756
21. Nov. 202377,7577,7576,6877,3477,3410.659
20. Nov. 202378,6079,1277,0277,9777,977.393
17. Nov. 202378,6279,4178,2378,9278,925.649
16. Nov. 202378,2379,4977,9178,6878,687.847
15. Nov. 202378,5479,1978,0478,4178,418.681
14. Nov. 202377,4879,8877,3178,6878,6819.467
13. Nov. 202377,3078,0076,8277,4877,4823.202
10. Nov. 202376,2877,7575,5377,3277,3227.663
09. Nov. 202375,0077,2974,9076,5276,5235.683
08. Nov. 202376,5076,9274,7774,8974,8936.591
07. Nov. 202377,9578,1676,2576,4876,4836.280
06. Nov. 202379,4279,9777,8678,0078,0029.926
02. Nov. 202379,8080,5079,2079,6279,6216.748
01. Nov. 202379,5580,8279,4879,8079,8024.071
31. Okt. 202381,3881,3879,3079,4479,4432.215
30. Okt. 202382,9583,1081,1581,2281,2226.784
29. Okt. 202384,3885,2582,7982,9182,9119.829
26. Okt. 202384,7885,4483,8384,3884,3817.145
25. Okt. 202383,7685,2083,5184,5984,5919.467
24. Okt. 202382,7884,1682,7383,8183,8114.634
23. Okt. 202383,7384,4482,5782,9382,9319.572
22. Okt. 202382,2984,9081,6883,7383,7333.193
19. Okt. 202384,1184,1381,5182,4082,4031.366
18. Okt. 202384,1884,3982,4184,2784,2720.510
17. Okt. 202383,3184,5082,0184,2484,2435.021
16. Okt. 202385,1585,1582,9783,2383,2332.468
15. Okt. 202386,2086,2384,5885,1585,1523.441
12. Okt. 202385,1086,4984,7386,0686,0619.832
11. Okt. 202385,0185,7084,1484,9284,9222.993
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...