Deutsche Märkte schließen in 7 Stunden 50 Minuten

E-Mini S&P 500 Dec 24 (ESZ24.CME)

CME - CME Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
5.601,25+16,75 (+0,30%)
Ab 03:22AM EDT. Markt geöffnet.
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20245.596,755.603,755.590,255.601,255.601,2554
28. Juni 20245.616,505.648,005.575,005.584,505.584,501.096
27. Juni 20245.598,005.617,255.580,255.609,505.609,501.096
26. Juni 20245.600,005.613,755.581,255.607,005.607,001.088
25. Juni 20245.579,005.602,005.574,505.600,505.600,50929
24. Juni 20245.600,255.621,005.575,005.579,755.579,75675
21. Juni 20245.608,505.611,005.585,755.597,005.597,00894
20. Juni 20245.627,505.650,255.593,255.607,755.607,751.541
19. Juni 2024------
18. Juni 20245.614,005.624,005.603,505.622,255.622,251.129
17. Juni 20245.559,005.622,005.552,005.607,255.607,25479
14. Juni 20245.565,755.565,755.524,005.563,505.563,50716
13. Juni 20245.562,505.579,005.544,005.565,755.565,75290
12. Juni 20245.507,505.580,005.507,505.553,505.553,50360
11. Juni 20245.491,005.510,755.465,505.509,755.509,75148
10. Juni 20245.485,505.500,005.469,505.497,005.497,00117
07. Juni 20245.490,005.504,505.460,005.481,005.481,00160
06. Juni 20245.494,505.495,005.473,255.487,755.487,75124
05. Juni 20245.433,005.489,505.428,255.489,505.489,50170
04. Juni 20245.422,255.433,255.387,505.426,005.426,00199
03. Juni 20245.414,255.435,005.369,005.419,255.419,25187
31. Mai 20245.366,505.424,005.330,005.417,755.417,75297
30. Mai 20245.386,505.395,005.362,505.374,255.374,25194
29. Mai 20245.424,005.424,005.401,005.406,005.406,00229
28. Mai 20245.446,505.460,005.430,005.447,255.447,25312
24. Mai 20245.416,255.446,505.416,005.443,505.443,50590
23. Mai 20245.458,505.483,755.400,005.406,505.406,5079
22. Mai 20245.466,005.468,005.430,005.449,755.449,75158
21. Mai 20245.452,505.467,005.451,505.467,005.467,0041
20. Mai 20245.453,255.468,005.448,255.452,505.452,5056
17. Mai 20245.444,005.447,255.430,005.447,005.447,0050
16. Mai 20245.459,255.463,755.436,005.439,755.439,75419
15. Mai 20245.389,505.455,005.389,005.452,005.452,00142
14. Mai 20245.365,005.388,255.351,255.387,005.387,0053
13. Mai 20245.359,505.371,505.354,505.362,255.362,2535
10. Mai 20245.360,005.379,005.350,005.362,505.362,5065
09. Mai 20245.317,255.359,755.317,255.353,505.353,5035
08. Mai 20245.306,005.327,505.305,755.327,505.327,5015
07. Mai 20245.320,255.340,005.316,255.328,505.328,5089
06. Mai 20245.270,505.320,755.268,255.320,755.320,7567
03. Mai 20245.219,755.273,755.219,755.267,255.267,25119
02. Mai 20245.195,005.215,255.158,255.202,755.202,7573
01. Mai 20245.170,005.230,005.152,005.158,005.158,00204
30. Apr. 20245.255,255.255,255.168,005.180,255.180,25437
29. Apr. 20245.260,255.267,755.243,755.260,255.260,2544
26. Apr. 20245.234,255.256,255.227,255.245,505.245,5054
25. Apr. 20245.190,005.245,005.141,255.195,505.195,50106
24. Apr. 20245.232,755.233,005.190,255.220,505.220,50448
23. Apr. 20245.155,005.223,505.155,005.219,255.219,25153
22. Apr. 20245.120,005.188,005.118,755.159,005.159,00561
19. Apr. 20245.140,755.164,005.085,505.114,005.114,00373
18. Apr. 20245.175,505.190,255.151,505.161,005.161,0064
17. Apr. 20245.200,005.233,255.160,755.175,005.175,00130
16. Apr. 20245.202,755.230,005.193,255.205,005.205,00105
15. Apr. 20245.285,505.327,755.214,755.216,255.216,25175
12. Apr. 20245.345,255.345,505.265,255.281,505.281,50320
11. Apr. 20245.314,005.371,255.299,005.358,755.358,75195
10. Apr. 20245.375,005.391,005.296,755.324,255.324,25168
09. Apr. 20245.380,005.380,005.322,755.373,005.373,0022
08. Apr. 20245.376,005.376,005.367,255.367,255.367,2529
05. Apr. 20245.310,005.380,505.308,755.366,005.366,0087
04. Apr. 20245.389,755.418,255.305,005.307,255.307,25238
03. Apr. 20245.373,505.390,005.360,005.378,755.378,7536
02. Apr. 20245.403,005.403,005.354,005.373,255.373,2543
01. Apr. 20245.429,755.444,255.403,755.409,505.409,5028
28. März 20245.415,755.430,005.414,005.421,755.421,75362
27. März 20245.402,005.423,005.385,255.419,505.419,50204
26. März 20245.393,005.403,755.376,755.376,755.376,7565
25. März 20245.398,255.403,755.388,255.389,755.389,7519
22. März 20245.411,755.412,005.404,005.404,005.404,0047
21. März 20245.411,505.434,255.411,505.414,755.414,75147
20. März 20245.357,005.409,005.351,255.397,505.397,50164
19. März 20245.323,505.353,255.305,505.353,255.353,25235
18. März 20245.299,005.350,005.295,005.326,255.326,2562
15. März 20245.298,005.300,505.280,005.292,005.292,00136
14. März 20245.340,005.340,005.300,005.326,505.326,5073
13. März 20245.342,005.346,505.340,005.341,005.341,0010
12. März 20245.310,005.349,255.310,005.349,255.349,25251
11. März 20245.295,505.295,505.285,005.291,505.291,5026
08. März 20245.335,005.363,755.297,255.297,255.297,25134
07. März 20245.260,005.333,005.260,005.330,255.330,25437
06. März 20245.255,005.299,005.255,005.278,755.278,75352
05. März 20245.293,005.293,005.251,005.251,005.251,00457
04. März 20245.302,005.320,005.302,005.306,755.306,75363
01. März 20245.264,005.312,255.264,005.312,255.312,2548
29. Feb. 20245.234,755.274,255.234,755.270,505.270,506
28. Feb. 20245.245,255.246,755.245,255.246,755.246,75157
27. Feb. 20245.256,505.256,505.256,505.256,505.256,50144
26. Feb. 20245.246,255.246,255.246,255.246,255.246,2540
23. Feb. 20245.270,005.270,005.267,255.267,255.267,2520
22. Feb. 20245.221,255.262,755.221,255.262,755.262,7525
21. Feb. 20245.152,755.152,755.152,755.152,755.152,75189
20. Feb. 20245.174,005.174,005.149,505.149,505.149,507
16. Feb. 20245.211,005.211,005.179,755.179,755.179,758
15. Feb. 20245.205,755.205,755.205,755.205,755.205,75302
14. Feb. 20245.175,505.175,505.175,505.175,505.175,50133
13. Feb. 20245.124,755.129,005.124,755.129,005.129,0088
12. Feb. 20245.196,255.196,255.196,255.196,255.196,2519
09. Feb. 20245.198,255.200,005.198,255.198,255.198,25179
08. Feb. 20245.170,505.170,505.170,505.170,505.170,501
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...