Deutsche Märkte schließen in 3 Stunden 46 Minuten
DAX
17.953,02 +20,85 (+0,12%) Euro Stoxx 50
4.910,04 -11,18 (-0,23%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,90 -2,10 (-0,09%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
54.512,79 +778,34 (+1,45%)
Nonfat Dry Milk Futures,May-202 (GNF=F)
CME - CME Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
Ab 02:57PM EDT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 114,700 | 114,700 | 113,175 | 113,175 | 113,175 | 80 |
| 30. Apr. 2024 | 116,000 | 116,000 | 116,000 | 116,000 | 116,000 | 2 |
| 29. Apr. 2024 | 116,000 | 116,000 | 116,000 | 116,000 | 116,000 | - |
| 26. Apr. 2024 | 116,000 | 116,000 | 116,000 | 116,000 | 116,000 | - |
| 25. Apr. 2024 | 116,000 | 116,000 | 115,000 | 116,000 | 116,000 | 61 |
| 24. Apr. 2024 | 116,000 | 116,375 | 116,000 | 116,000 | 116,000 | 110 |
| 23. Apr. 2024 | 116,000 | 116,000 | 116,000 | 116,000 | 116,000 | - |
| 22. Apr. 2024 | 116,000 | 116,000 | 116,000 | 116,000 | 116,000 | 5 |
| 19. Apr. 2024 | 115,875 | 115,975 | 115,875 | 115,975 | 115,975 | 24 |
| 18. Apr. 2024 | 115,800 | 115,825 | 115,775 | 115,825 | 115,825 | 4 |
| 17. Apr. 2024 | 115,900 | 116,000 | 115,900 | 115,900 | 115,900 | 1 |
| 16. Apr. 2024 | 116,650 | 116,650 | 115,900 | 115,900 | 115,900 | 10 |
| 15. Apr. 2024 | 116,950 | 116,975 | 116,775 | 116,775 | 116,775 | 4 |
| 12. Apr. 2024 | 116,875 | 116,875 | 115,750 | 115,750 | 115,750 | 6 |
| 11. Apr. 2024 | 115,500 | 115,500 | 115,500 | 115,500 | 115,500 | - |
| 10. Apr. 2024 | 115,375 | 116,000 | 115,375 | 115,375 | 115,375 | 53 |
| 09. Apr. 2024 | 115,375 | 115,375 | 115,375 | 115,375 | 115,375 | - |
| 08. Apr. 2024 | 115,375 | 115,375 | 115,375 | 115,375 | 115,375 | - |
| 05. Apr. 2024 | 115,375 | 115,375 | 115,375 | 115,375 | 115,375 | - |
| 04. Apr. 2024 | 115,375 | 115,375 | 115,375 | 115,375 | 115,375 | 1 |
| 03. Apr. 2024 | 115,950 | 115,950 | 114,100 | 115,375 | 115,375 | 52 |
| 02. Apr. 2024 | 118,825 | 118,825 | 118,825 | 118,825 | 118,825 | 78 |
| 01. Apr. 2024 | 118,575 | 118,575 | 118,575 | 118,575 | 118,575 | - |
| 28. März 2024 | 118,575 | 118,575 | 118,575 | 118,575 | 118,575 | - |
| 27. März 2024 | 118,500 | 118,700 | 118,500 | 118,500 | 118,500 | 5 |
| 26. März 2024 | 118,275 | 118,500 | 118,275 | 118,500 | 118,500 | 32 |
| 25. März 2024 | 118,500 | 118,500 | 118,500 | 118,500 | 118,500 | - |
| 22. März 2024 | 118,500 | 118,500 | 118,500 | 118,500 | 118,500 | - |
| 21. März 2024 | 118,500 | 118,500 | 118,500 | 118,500 | 118,500 | 2 |
| 20. März 2024 | 118,900 | 118,900 | 118,900 | 118,900 | 118,900 | - |
| 19. März 2024 | 118,900 | 118,900 | 118,900 | 118,900 | 118,900 | - |
| 18. März 2024 | 118,550 | 118,900 | 118,550 | 118,900 | 118,900 | 3 |
| 15. März 2024 | 119,250 | 119,250 | 119,100 | 119,100 | 119,100 | 4 |
| 14. März 2024 | 119,275 | 119,275 | 119,275 | 119,275 | 119,275 | - |
| 13. März 2024 | 119,275 | 119,275 | 119,275 | 119,275 | 119,275 | - |
| 12. März 2024 | 119,000 | 119,300 | 119,000 | 119,300 | 119,300 | 14 |
| 11. März 2024 | 119,000 | 119,225 | 119,000 | 119,000 | 119,000 | 2 |
| 08. März 2024 | 118,750 | 118,750 | 118,750 | 118,750 | 118,750 | - |
| 07. März 2024 | 118,750 | 118,750 | 118,750 | 118,750 | 118,750 | 6 |
| 06. März 2024 | 118,800 | 118,825 | 118,800 | 118,825 | 118,825 | 11 |
| 05. März 2024 | 118,675 | 119,375 | 118,675 | 119,375 | 119,375 | 3 |
| 04. März 2024 | 119,975 | 119,975 | 119,975 | 119,975 | 119,975 | 2 |
| 01. März 2024 | 119,250 | 120,000 | 119,250 | 120,000 | 120,000 | 10 |
| 29. Feb. 2024 | 119,500 | 119,500 | 119,500 | 119,500 | 119,500 | 9 |
| 28. Feb. 2024 | 119,575 | 119,750 | 119,575 | 119,750 | 119,750 | 8 |
| 27. Feb. 2024 | 121,425 | 121,425 | 121,425 | 121,425 | 121,425 | 30 |
| 26. Feb. 2024 | 121,425 | 121,425 | 120,825 | 121,425 | 121,425 | 26 |
| 23. Feb. 2024 | 121,425 | 121,425 | 121,425 | 121,425 | 121,425 | 1 |
| 22. Feb. 2024 | 121,675 | 121,675 | 121,675 | 121,675 | 121,675 | - |
| 21. Feb. 2024 | 121,675 | 121,675 | 121,675 | 121,675 | 121,675 | 1 |
| 20. Feb. 2024 | 121,650 | 122,000 | 121,600 | 121,900 | 121,900 | 13 |
| 16. Feb. 2024 | 122,500 | 122,500 | 122,000 | 122,000 | 122,000 | 3 |
| 15. Feb. 2024 | 122,000 | 122,000 | 122,000 | 122,000 | 122,000 | - |
| 14. Feb. 2024 | 121,275 | 122,000 | 121,250 | 121,700 | 121,700 | 55 |
| 13. Feb. 2024 | 121,525 | 121,525 | 121,500 | 121,500 | 121,500 | 5 |
| 12. Feb. 2024 | 121,000 | 123,000 | 121,000 | 121,825 | 121,825 | 16 |
| 09. Feb. 2024 | 122,000 | 122,000 | 122,000 | 122,000 | 122,000 | - |
| 08. Feb. 2024 | 122,000 | 122,000 | 122,000 | 122,000 | 122,000 | - |
| 07. Feb. 2024 | 122,000 | 122,000 | 122,000 | 122,000 | 122,000 | - |
| 06. Feb. 2024 | 122,500 | 122,750 | 121,650 | 122,000 | 122,000 | 22 |
| 05. Feb. 2024 | 121,600 | 121,600 | 121,600 | 121,600 | 121,600 | - |
| 02. Feb. 2024 | 121,175 | 123,000 | 120,200 | 121,175 | 121,175 | 34 |
| 01. Feb. 2024 | 120,275 | 121,025 | 120,275 | 121,000 | 121,000 | 10 |
| 31. Jan. 2024 | 122,000 | 122,000 | 120,300 | 122,000 | 122,000 | 4 |
| 30. Jan. 2024 | 120,175 | 120,175 | 120,175 | 120,175 | 120,175 | 16 |
| 29. Jan. 2024 | 120,175 | 120,175 | 120,175 | 120,175 | 120,175 | - |
| 26. Jan. 2024 | 120,150 | 120,150 | 120,150 | 120,150 | 120,150 | - |
| 25. Jan. 2024 | 120,150 | 120,150 | 120,150 | 120,150 | 120,150 | - |
| 24. Jan. 2024 | 120,050 | 120,475 | 120,000 | 120,025 | 120,025 | 50 |
| 23. Jan. 2024 | 120,150 | 120,150 | 120,150 | 120,150 | 120,150 | 13 |
| 22. Jan. 2024 | 120,150 | 120,150 | 120,150 | 120,150 | 120,150 | - |
| 19. Jan. 2024 | 120,000 | 120,025 | 120,000 | 120,025 | 120,025 | 6 |
| 18. Jan. 2024 | 120,000 | 120,025 | 120,000 | 120,025 | 120,025 | 10 |
| 17. Jan. 2024 | 120,475 | 120,475 | 120,475 | 120,475 | 120,475 | - |
| 16. Jan. 2024 | 120,475 | 120,475 | 120,475 | 120,475 | 120,475 | 15 |
| 12. Jan. 2024 | 120,375 | 120,375 | 120,350 | 120,350 | 120,350 | 8 |
| 11. Jan. 2024 | 120,175 | 120,175 | 120,125 | 120,125 | 120,125 | 46 |
| 10. Jan. 2024 | 120,300 | 120,750 | 120,300 | 120,400 | 120,400 | 23 |
| 09. Jan. 2024 | 120,250 | 120,300 | 120,250 | 120,300 | 120,300 | 6 |
| 08. Jan. 2024 | 120,500 | 120,500 | 120,500 | 120,500 | 120,500 | - |
| 05. Jan. 2024 | 120,100 | 120,500 | 120,100 | 120,500 | 120,500 | 5 |
| 04. Jan. 2024 | 121,500 | 121,750 | 120,100 | 121,475 | 121,475 | 48 |
| 03. Jan. 2024 | 119,750 | 119,750 | 119,750 | 119,750 | 119,750 | 20 |
| 02. Jan. 2024 | 120,150 | 120,150 | 120,150 | 120,150 | 120,150 | - |
| 29. Dez. 2023 | 120,150 | 120,150 | 120,150 | 120,150 | 120,150 | 1 |
| 28. Dez. 2023 | 119,200 | 119,200 | 119,200 | 119,200 | 119,200 | - |
| 27. Dez. 2023 | 119,200 | 119,200 | 119,200 | 119,200 | 119,200 | 19 |
| 26. Dez. 2023 | 119,250 | 119,250 | 119,250 | 119,250 | 119,250 | - |
| 22. Dez. 2023 | 119,200 | 119,250 | 119,200 | 119,250 | 119,250 | 20 |
| 21. Dez. 2023 | 119,500 | 119,500 | 119,500 | 119,500 | 119,500 | 7 |
| 20. Dez. 2023 | 119,500 | 119,525 | 119,500 | 119,500 | 119,500 | 11 |
| 19. Dez. 2023 | 119,500 | 119,500 | 119,500 | 119,500 | 119,500 | 1 |
| 18. Dez. 2023 | 119,250 | 119,250 | 119,200 | 119,200 | 119,200 | 12 |
| 15. Dez. 2023 | 119,200 | 119,200 | 119,150 | 119,150 | 119,150 | 13 |
| 14. Dez. 2023 | 119,525 | 119,525 | 119,350 | 119,350 | 119,350 | 25 |
| 13. Dez. 2023 | 119,475 | 120,000 | 119,250 | 119,275 | 119,275 | 43 |
| 12. Dez. 2023 | 119,025 | 119,475 | 119,025 | 119,425 | 119,425 | 36 |
| 11. Dez. 2023 | 119,025 | 119,025 | 119,025 | 119,025 | 119,025 | - |
| 08. Dez. 2023 | 119,000 | 119,000 | 118,925 | 118,925 | 118,925 | 10 |
| 07. Dez. 2023 | 119,025 | 119,250 | 119,025 | 119,250 | 119,250 | 39 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
