Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.164,48 -288,26 (-1,34%)
Feeder Cattle Futures,Mar-2023 (GF=F)
CME - CME Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
Börsenschluss: 02:04PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 182,825 | 183,775 | 182,700 | 183,475 | 183,475 | 6.296 |
| 26. Jan. 2023 | 179,500 | 179,725 | 179,475 | 179,575 | 179,575 | 6.296 |
| 25. Jan. 2023 | 179,050 | 179,500 | 178,950 | 179,400 | 179,400 | 898 |
| 24. Jan. 2023 | 178,950 | 179,150 | 178,775 | 178,950 | 178,950 | 602 |
| 23. Jan. 2023 | 178,075 | 179,525 | 178,075 | 179,175 | 179,175 | 1.387 |
| 22. Jan. 2023 | - | - | - | - | - | - |
| 20. Jan. 2023 | 177,775 | 178,550 | 177,550 | 177,925 | 177,925 | 1.164 |
| 19. Jan. 2023 | 179,100 | 179,100 | 177,550 | 178,100 | 178,100 | 1.366 |
| 18. Jan. 2023 | 179,675 | 180,400 | 179,100 | 179,500 | 179,500 | 1.442 |
| 17. Jan. 2023 | 181,050 | 181,200 | 179,525 | 179,650 | 179,650 | 1.731 |
| 16. Jan. 2023 | - | - | - | - | - | - |
| 15. Jan. 2023 | - | - | - | - | - | - |
| 13. Jan. 2023 | 182,100 | 182,225 | 180,775 | 181,250 | 181,250 | 1.490 |
| 12. Jan. 2023 | 183,000 | 183,425 | 182,025 | 182,125 | 182,125 | 1.430 |
| 11. Jan. 2023 | 184,400 | 184,400 | 182,900 | 183,125 | 183,125 | 2.015 |
| 10. Jan. 2023 | 183,550 | 184,725 | 183,500 | 184,300 | 184,300 | 1.930 |
| 09. Jan. 2023 | 182,925 | 183,800 | 182,400 | 183,625 | 183,625 | 1.714 |
| 08. Jan. 2023 | - | - | - | - | - | - |
| 06. Jan. 2023 | 183,950 | 184,150 | 182,200 | 182,700 | 182,700 | 2.333 |
| 05. Jan. 2023 | 185,100 | 185,200 | 183,500 | 183,800 | 183,800 | 2.422 |
| 04. Jan. 2023 | 182,800 | 185,650 | 182,675 | 185,225 | 185,225 | 3.479 |
| 03. Jan. 2023 | 183,500 | 183,500 | 182,450 | 182,700 | 182,700 | 1.448 |
| 02. Jan. 2023 | - | - | - | - | - | - |
| 01. Jan. 2023 | - | - | - | - | - | - |
| 30. Dez. 2022 | 183,800 | 184,050 | 183,025 | 183,700 | 183,700 | 1.192 |
| 29. Dez. 2022 | 183,475 | 184,375 | 183,450 | 183,800 | 183,800 | 2.538 |
| 28. Dez. 2022 | 182,925 | 183,775 | 182,375 | 183,475 | 183,475 | 1.554 |
| 27. Dez. 2022 | 183,550 | 184,225 | 182,700 | 183,100 | 183,100 | 1.920 |
| 26. Dez. 2022 | - | - | - | - | - | - |
| 25. Dez. 2022 | - | - | - | - | - | - |
| 23. Dez. 2022 | 183,950 | 184,450 | 183,450 | 184,000 | 184,000 | 1.944 |
| 22. Dez. 2022 | 183,600 | 184,300 | 183,450 | 183,975 | 183,975 | 2.378 |
| 21. Dez. 2022 | 183,750 | 184,075 | 182,875 | 183,825 | 183,825 | 3.947 |
| 20. Dez. 2022 | 182,275 | 184,000 | 181,250 | 183,625 | 183,625 | 4.481 |
| 19. Dez. 2022 | 184,025 | 184,450 | 181,600 | 182,100 | 182,100 | 5.708 |
| 18. Dez. 2022 | - | - | - | - | - | - |
| 16. Dez. 2022 | 183,125 | 184,450 | 183,125 | 183,775 | 183,775 | 6.031 |
| 15. Dez. 2022 | 183,325 | 184,225 | 182,825 | 183,050 | 183,050 | 4.141 |
| 14. Dez. 2022 | 184,400 | 184,550 | 183,325 | 183,600 | 183,600 | 4.871 |
| 13. Dez. 2022 | 183,450 | 184,450 | 183,075 | 184,225 | 184,225 | 5.435 |
| 12. Dez. 2022 | 183,650 | 183,950 | 182,725 | 183,650 | 183,650 | 5.406 |
| 11. Dez. 2022 | - | - | - | - | - | - |
| 09. Dez. 2022 | 183,125 | 184,900 | 182,850 | 183,925 | 183,925 | 6.974 |
| 08. Dez. 2022 | 181,300 | 183,800 | 181,100 | 183,475 | 183,475 | 8.257 |
| 07. Dez. 2022 | 181,500 | 182,250 | 180,750 | 180,900 | 180,900 | 6.923 |
| 06. Dez. 2022 | 182,975 | 183,150 | 180,300 | 181,800 | 181,800 | 8.528 |
| 05. Dez. 2022 | 182,350 | 184,200 | 181,950 | 183,775 | 183,775 | 6.707 |
| 04. Dez. 2022 | - | - | - | - | - | - |
| 02. Dez. 2022 | 181,150 | 182,950 | 180,925 | 182,450 | 182,450 | 6.921 |
| 01. Dez. 2022 | 180,800 | 181,475 | 180,050 | 181,075 | 181,075 | 6.292 |
| 30. Nov. 2022 | 178,200 | 180,750 | 177,050 | 180,475 | 180,475 | 9.193 |
| 29. Nov. 2022 | 177,525 | 178,350 | 176,750 | 178,000 | 178,000 | 6.208 |
| 28. Nov. 2022 | 178,925 | 179,250 | 176,700 | 176,875 | 176,875 | 7.452 |
| 27. Nov. 2022 | - | - | - | - | - | - |
| 25. Nov. 2022 | 180,200 | 180,200 | 178,225 | 178,300 | 178,300 | 4.045 |
| 23. Nov. 2022 | 182,050 | 182,050 | 179,050 | 179,250 | 179,250 | 6.910 |
| 22. Nov. 2022 | 182,475 | 182,500 | 181,200 | 181,675 | 181,675 | 6.347 |
| 21. Nov. 2022 | 181,500 | 183,075 | 181,500 | 182,625 | 182,625 | 7.541 |
| 20. Nov. 2022 | - | - | - | - | - | - |
| 18. Nov. 2022 | 179,975 | 181,200 | 179,275 | 180,775 | 180,775 | 7.579 |
| 17. Nov. 2022 | 175,650 | 176,050 | 175,575 | 175,850 | 175,850 | 10.831 |
| 16. Nov. 2022 | 175,900 | 176,100 | 175,300 | 175,700 | 175,700 | 947 |
| 15. Nov. 2022 | 176,825 | 176,925 | 175,525 | 175,675 | 175,675 | 1.364 |
| 14. Nov. 2022 | 176,850 | 177,300 | 176,450 | 176,950 | 176,950 | 1.088 |
| 13. Nov. 2022 | - | - | - | - | - | - |
| 11. Nov. 2022 | 178,175 | 178,200 | 176,850 | 176,950 | 176,950 | 1.234 |
| 10. Nov. 2022 | 177,700 | 178,750 | 177,500 | 178,625 | 178,625 | 1.315 |
| 09. Nov. 2022 | 178,125 | 178,250 | 177,450 | 177,725 | 177,725 | 824 |
| 08. Nov. 2022 | 178,350 | 178,625 | 177,725 | 178,275 | 178,275 | 691 |
| 07. Nov. 2022 | 178,100 | 178,450 | 177,525 | 178,225 | 178,225 | 597 |
| 05. Nov. 2022 | - | - | - | - | - | - |
| 03. Nov. 2022 | 177,625 | 178,825 | 177,500 | 177,825 | 177,825 | 1.479 |
| 02. Nov. 2022 | 179,000 | 179,200 | 177,250 | 178,000 | 178,000 | 3.369 |
| 01. Nov. 2022 | 177,975 | 179,225 | 177,900 | 178,925 | 178,925 | 2.482 |
| 31. Okt. 2022 | 177,250 | 178,150 | 176,675 | 176,925 | 176,925 | 1.963 |
| 30. Okt. 2022 | 176,575 | 177,925 | 175,750 | 177,625 | 177,625 | 2.427 |
| 29. Okt. 2022 | - | - | - | - | - | - |
| 27. Okt. 2022 | 178,000 | 178,925 | 177,700 | 177,875 | 177,875 | 1.322 |
| 26. Okt. 2022 | 176,175 | 176,250 | 175,800 | 175,975 | 175,975 | 1.914 |
| 25. Okt. 2022 | 176,450 | 176,725 | 176,025 | 176,425 | 176,425 | 653 |
| 24. Okt. 2022 | 176,300 | 177,325 | 176,300 | 176,600 | 176,600 | 1.114 |
| 23. Okt. 2022 | 175,150 | 175,775 | 175,150 | 175,675 | 175,675 | 919 |
| 22. Okt. 2022 | - | - | - | - | - | - |
| 20. Okt. 2022 | 175,450 | 176,400 | 175,075 | 175,275 | 175,275 | 883 |
| 19. Okt. 2022 | 175,025 | 175,700 | 175,025 | 175,575 | 175,575 | 704 |
| 18. Okt. 2022 | 175,075 | 175,475 | 174,700 | 175,225 | 175,225 | 1.103 |
| 17. Okt. 2022 | 174,900 | 175,600 | 174,500 | 174,825 | 174,825 | 1.204 |
| 16. Okt. 2022 | 173,875 | 175,200 | 173,775 | 174,750 | 174,750 | 1.319 |
| 15. Okt. 2022 | - | - | - | - | - | - |
| 13. Okt. 2022 | 175,000 | 175,150 | 173,150 | 173,800 | 173,800 | 660 |
| 12. Okt. 2022 | 175,400 | 176,175 | 174,450 | 174,750 | 174,750 | 1.484 |
| 11. Okt. 2022 | 175,600 | 176,625 | 175,000 | 175,500 | 175,500 | 1.521 |
| 10. Okt. 2022 | 172,600 | 175,400 | 172,425 | 175,075 | 175,075 | 1.778 |
| 09. Okt. 2022 | 174,275 | 174,775 | 171,450 | 172,100 | 172,100 | 1.704 |
| 08. Okt. 2022 | - | - | - | - | - | - |
| 06. Okt. 2022 | 175,425 | 175,950 | 174,550 | 174,725 | 174,725 | 1.541 |
| 05. Okt. 2022 | 177,075 | 177,250 | 175,325 | 175,725 | 175,725 | 1.692 |
| 04. Okt. 2022 | 175,300 | 176,950 | 174,125 | 176,550 | 176,550 | 1.922 |
| 03. Okt. 2022 | 175,950 | 176,100 | 174,250 | 174,650 | 174,650 | 1.417 |
| 02. Okt. 2022 | 174,525 | 176,550 | 174,425 | 175,525 | 175,525 | 1.387 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
