Deutsche Märkte geschlossen

Feeder Cattle Futures,May-2023 (GF=F)

CME - CME Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
197,625-0,975 (-0,49%)
Börsenschluss: 02:04PM EDT
Zeitraum:
25. März 2022 - 25. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 2023189,275190,125188,300189,650189,650493
23. März 2023188,000189,075188,000189,025189,025493
22. März 2023188,800189,025188,000188,250188,250880
21. März 2023188,500189,150187,800188,775188,775585
20. März 2023189,550189,750188,175188,200188,200744
17. März 2023189,275189,275188,150188,850188,850981
16. März 2023188,350189,925188,000189,500189,5001.091
15. März 2023189,750189,800187,600188,200188,2002.993
14. März 2023191,175191,375189,625189,925189,9251.702
13. März 2023191,025191,175190,075190,825190,8252.625
10. März 2023192,650192,950191,425191,475191,4752.084
09. März 2023193,275194,325192,500193,075193,0752.077
08. März 2023192,125193,800191,250193,750193,7502.706
07. März 2023192,175192,825191,775192,125192,1252.277
06. März 2023190,275192,375189,925192,075192,0753.648
03. März 2023188,600190,250188,575190,000190,0002.403
02. März 2023188,275189,000188,050188,575188,5751.899
01. März 2023189,650191,100187,675188,300188,3005.807
28. Feb. 2023189,175190,200188,800189,800189,8002.594
27. Feb. 2023189,075190,175188,425189,175189,1754.805
24. Feb. 2023189,350189,975188,100189,075189,0756.353
23. Feb. 2023187,750189,750187,700189,225189,2259.945
22. Feb. 2023186,825188,100186,150187,975187,9756.047
21. Feb. 2023186,500187,400185,900186,875186,8754.459
17. Feb. 2023186,050187,125185,625186,525186,5254.102
16. Feb. 2023187,225187,225185,825186,225186,2254.403
15. Feb. 2023186,425187,925186,250187,325187,3255.712
14. Feb. 2023186,900187,225186,125186,650186,6503.719
13. Feb. 2023187,025188,200185,550187,200187,2008.223
10. Feb. 2023186,750187,375186,025186,400186,4004.989
09. Feb. 2023186,500187,325185,600186,825186,8256.485
08. Feb. 2023186,775187,625186,275186,450186,4505.521
07. Feb. 2023187,650188,575186,975187,200187,20010.770
06. Feb. 2023186,475187,850185,450187,700187,7008.669
03. Feb. 2023185,925186,450185,425186,100186,1007.196
02. Feb. 2023183,575186,475183,450185,925185,92511.062
01. Feb. 2023186,200186,575182,700183,250183,25011.222
31. Jan. 2023184,450186,400184,375186,150186,1509.193
30. Jan. 2023183,250184,750183,150183,925183,9256.865
27. Jan. 2023182,825183,775182,700183,475183,4754.891
26. Jan. 2023179,500179,725179,475179,575179,5756.296
25. Jan. 2023179,050179,500178,950179,400179,400898
24. Jan. 2023178,950179,150178,775178,950178,950602
23. Jan. 2023178,075179,525178,075179,175179,1751.387
20. Jan. 2023177,775178,550177,550177,925177,9251.164
19. Jan. 2023179,100179,100177,550178,100178,1001.366
18. Jan. 2023179,675180,400179,100179,500179,5001.442
17. Jan. 2023181,050181,200179,525179,650179,6501.731
16. Jan. 2023------
13. Jan. 2023182,100182,225180,775181,250181,2501.490
12. Jan. 2023183,000183,425182,025182,125182,1251.430
11. Jan. 2023184,400184,400182,900183,125183,1252.015
10. Jan. 2023183,550184,725183,500184,300184,3001.930
09. Jan. 2023182,925183,800182,400183,625183,6251.714
06. Jan. 2023183,950184,150182,200182,700182,7002.333
05. Jan. 2023185,100185,200183,500183,800183,8002.422
04. Jan. 2023182,800185,650182,675185,225185,2253.479
03. Jan. 2023183,500183,500182,450182,700182,7001.448
02. Jan. 2023------
30. Dez. 2022183,800184,050183,025183,700183,7001.192
29. Dez. 2022183,475184,375183,450183,800183,8002.538
28. Dez. 2022182,925183,775182,375183,475183,4751.554
27. Dez. 2022183,550184,225182,700183,100183,1001.920
26. Dez. 2022------
23. Dez. 2022183,950184,450183,450184,000184,0001.944
22. Dez. 2022183,600184,300183,450183,975183,9752.378
21. Dez. 2022183,750184,075182,875183,825183,8253.947
20. Dez. 2022182,275184,000181,250183,625183,6254.481
19. Dez. 2022184,025184,450181,600182,100182,1005.708
16. Dez. 2022183,125184,450183,125183,775183,7756.031
15. Dez. 2022183,325184,225182,825183,050183,0504.141
14. Dez. 2022184,400184,550183,325183,600183,6004.871
13. Dez. 2022183,450184,450183,075184,225184,2255.435
12. Dez. 2022183,650183,950182,725183,650183,6505.406
09. Dez. 2022183,125184,900182,850183,925183,9256.974
08. Dez. 2022181,300183,800181,100183,475183,4758.257
07. Dez. 2022181,500182,250180,750180,900180,9006.923
06. Dez. 2022182,975183,150180,300181,800181,8008.528
05. Dez. 2022182,350184,200181,950183,775183,7756.707
02. Dez. 2022181,150182,950180,925182,450182,4506.921
01. Dez. 2022180,800181,475180,050181,075181,0756.292
30. Nov. 2022178,200180,750177,050180,475180,4759.193
29. Nov. 2022177,525178,350176,750178,000178,0006.208
28. Nov. 2022178,925179,250176,700176,875176,8757.452
25. Nov. 2022180,200180,200178,225178,300178,3004.045
23. Nov. 2022182,050182,050179,050179,250179,2506.910
22. Nov. 2022182,475182,500181,200181,675181,6756.347
21. Nov. 2022181,500183,075181,500182,625182,6257.541
18. Nov. 2022179,975181,200179,275180,775180,7757.579
17. Nov. 2022175,650176,050175,575175,850175,85010.831
16. Nov. 2022175,900176,100175,300175,700175,700947
15. Nov. 2022176,825176,925175,525175,675175,6751.364
14. Nov. 2022176,850177,300176,450176,950176,9501.088
11. Nov. 2022178,175178,200176,850176,950176,9501.234
10. Nov. 2022177,700178,750177,500178,625178,6251.315
09. Nov. 2022178,125178,250177,450177,725177,725824
08. Nov. 2022178,350178,625177,725178,275178,275691
07. Nov. 2022178,100178,450177,525178,225178,225597
04. Nov. 2022177,625178,825177,500177,825177,8251.479
03. Nov. 2022179,000179,200177,250178,000178,0003.369
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...