Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.319,54 +585,05 (+1,00%)
Lean Hogs Futures,May-2024 (HE=F)
CME - CME Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
Ab 02:04PM EDT. Markt geöffnet.
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 95,000 | 95,000 | 93,950 | 94,225 | 94,225 | 954 |
| 25. Apr. 2024 | 96,750 | 96,750 | 95,000 | 95,275 | 95,275 | 1.182 |
| 24. Apr. 2024 | 97,950 | 98,475 | 97,275 | 97,350 | 97,350 | 1.073 |
| 23. Apr. 2024 | 97,050 | 98,975 | 96,800 | 98,575 | 98,575 | 1.527 |
| 22. Apr. 2024 | 96,100 | 97,000 | 96,000 | 96,700 | 96,700 | 538 |
| 19. Apr. 2024 | 94,725 | 96,350 | 94,625 | 96,225 | 96,225 | 804 |
| 18. Apr. 2024 | 94,500 | 94,875 | 93,650 | 94,725 | 94,725 | 967 |
| 17. Apr. 2024 | 94,750 | 95,125 | 94,000 | 94,925 | 94,925 | 642 |
| 16. Apr. 2024 | 94,450 | 95,700 | 94,250 | 94,725 | 94,725 | 661 |
| 15. Apr. 2024 | 94,100 | 94,600 | 93,175 | 94,325 | 94,325 | 796 |
| 12. Apr. 2024 | 91,400 | 91,450 | 90,825 | 90,875 | 90,875 | 1.136 |
| 11. Apr. 2024 | 91,225 | 91,625 | 91,200 | 91,450 | 91,450 | 3.063 |
| 10. Apr. 2024 | 91,425 | 91,800 | 91,150 | 91,750 | 91,750 | 6.878 |
| 09. Apr. 2024 | 89,900 | 90,675 | 89,825 | 90,600 | 90,600 | 6.211 |
| 08. Apr. 2024 | 89,350 | 89,850 | 89,025 | 89,750 | 89,750 | 4.526 |
| 05. Apr. 2024 | 88,775 | 89,400 | 88,775 | 89,325 | 89,325 | 7.529 |
| 04. Apr. 2024 | 87,800 | 88,400 | 87,675 | 88,350 | 88,350 | 6.358 |
| 03. Apr. 2024 | 87,150 | 88,325 | 87,150 | 87,975 | 87,975 | 8.528 |
| 02. Apr. 2024 | 87,225 | 87,350 | 86,425 | 86,550 | 86,550 | 9.114 |
| 01. Apr. 2024 | 86,275 | 87,925 | 86,025 | 86,950 | 86,950 | 8.145 |
| 28. März 2024 | 85,950 | 87,100 | 85,750 | 86,625 | 86,625 | 8.930 |
| 27. März 2024 | 85,900 | 86,450 | 85,775 | 86,100 | 86,100 | 6.754 |
| 26. März 2024 | 85,700 | 86,400 | 85,450 | 85,575 | 85,575 | 7.986 |
| 25. März 2024 | 84,600 | 85,750 | 84,400 | 85,150 | 85,150 | 8.074 |
| 22. März 2024 | 84,925 | 85,250 | 84,125 | 84,575 | 84,575 | 7.967 |
| 21. März 2024 | 85,300 | 85,625 | 84,525 | 84,900 | 84,900 | 9.918 |
| 20. März 2024 | 86,150 | 86,250 | 85,175 | 85,300 | 85,300 | 9.006 |
| 19. März 2024 | 86,500 | 86,700 | 85,250 | 85,825 | 85,825 | 16.578 |
| 18. März 2024 | 86,700 | 87,325 | 86,325 | 86,825 | 86,825 | 12.913 |
| 15. März 2024 | 85,250 | 87,525 | 84,950 | 86,925 | 86,925 | 24.644 |
| 14. März 2024 | 84,800 | 85,300 | 84,350 | 85,025 | 85,025 | 13.104 |
| 13. März 2024 | 85,000 | 85,025 | 83,925 | 84,875 | 84,875 | 27.874 |
| 12. März 2024 | 83,525 | 85,575 | 83,275 | 85,350 | 85,350 | 38.030 |
| 11. März 2024 | 84,700 | 84,925 | 83,150 | 83,275 | 83,275 | 36.700 |
| 08. März 2024 | 84,500 | 85,100 | 84,100 | 84,375 | 84,375 | 30.285 |
| 07. März 2024 | 85,350 | 85,450 | 84,375 | 84,525 | 84,525 | 27.601 |
| 06. März 2024 | 84,850 | 85,200 | 83,875 | 85,000 | 85,000 | 28.829 |
| 05. März 2024 | 86,275 | 86,350 | 84,625 | 85,175 | 85,175 | 31.663 |
| 04. März 2024 | 88,100 | 88,100 | 86,150 | 86,275 | 86,275 | 30.218 |
| 01. März 2024 | 86,625 | 88,250 | 85,650 | 88,075 | 88,075 | 27.459 |
| 29. Feb. 2024 | 86,000 | 87,125 | 85,875 | 86,625 | 86,625 | 16.795 |
| 28. Feb. 2024 | 86,525 | 87,200 | 85,750 | 86,000 | 86,000 | 23.435 |
| 27. Feb. 2024 | 86,100 | 86,775 | 85,800 | 85,900 | 85,900 | 17.744 |
| 26. Feb. 2024 | 86,825 | 87,050 | 85,525 | 86,275 | 86,275 | 26.615 |
| 23. Feb. 2024 | 87,850 | 88,325 | 87,050 | 87,200 | 87,200 | 19.514 |
| 22. Feb. 2024 | 85,925 | 88,900 | 85,875 | 87,200 | 87,200 | 36.736 |
| 21. Feb. 2024 | 85,425 | 86,300 | 85,350 | 85,975 | 85,975 | 20.383 |
| 20. Feb. 2024 | 86,225 | 87,100 | 85,425 | 85,675 | 85,675 | 25.390 |
| 16. Feb. 2024 | 85,600 | 85,650 | 84,525 | 85,225 | 85,225 | 14.947 |
| 15. Feb. 2024 | 85,075 | 85,775 | 84,650 | 85,000 | 85,000 | 28.272 |
| 14. Feb. 2024 | 74,500 | 75,225 | 74,475 | 75,175 | 75,175 | 34.223 |
| 13. Feb. 2024 | 74,025 | 74,375 | 73,950 | 74,225 | 74,225 | 3.844 |
| 12. Feb. 2024 | 73,600 | 73,900 | 73,150 | 73,575 | 73,575 | 5.257 |
| 09. Feb. 2024 | 73,650 | 73,900 | 73,500 | 73,675 | 73,675 | 4.282 |
| 08. Feb. 2024 | 73,375 | 73,625 | 73,075 | 73,300 | 73,300 | 7.070 |
| 07. Feb. 2024 | 73,900 | 74,500 | 73,275 | 73,375 | 73,375 | 9.920 |
| 06. Feb. 2024 | 74,150 | 74,250 | 73,225 | 73,475 | 73,475 | 11.388 |
| 05. Feb. 2024 | 75,300 | 75,300 | 74,275 | 74,400 | 74,400 | 9.315 |
| 02. Feb. 2024 | 75,875 | 76,075 | 75,325 | 75,450 | 75,450 | 7.420 |
| 01. Feb. 2024 | 76,150 | 76,675 | 75,700 | 75,800 | 75,800 | 9.606 |
| 31. Jan. 2024 | 75,450 | 76,600 | 75,350 | 76,350 | 76,350 | 6.765 |
| 30. Jan. 2024 | 74,850 | 76,325 | 74,850 | 75,850 | 75,850 | 11.966 |
| 29. Jan. 2024 | 74,750 | 75,300 | 74,325 | 75,275 | 75,275 | 7.565 |
| 26. Jan. 2024 | 73,850 | 75,325 | 73,800 | 74,925 | 74,925 | 7.881 |
| 25. Jan. 2024 | 74,000 | 74,600 | 73,625 | 74,300 | 74,300 | 10.477 |
| 24. Jan. 2024 | 72,600 | 73,950 | 72,500 | 73,900 | 73,900 | 13.696 |
| 23. Jan. 2024 | 71,400 | 73,825 | 70,725 | 73,300 | 73,300 | 19.883 |
| 22. Jan. 2024 | 70,800 | 71,100 | 70,275 | 70,925 | 70,925 | 11.703 |
| 19. Jan. 2024 | 71,250 | 71,250 | 70,625 | 70,750 | 70,750 | 10.764 |
| 18. Jan. 2024 | 71,900 | 71,950 | 70,625 | 71,100 | 71,100 | 18.293 |
| 17. Jan. 2024 | 71,025 | 71,675 | 70,025 | 71,450 | 71,450 | 23.376 |
| 16. Jan. 2024 | 71,400 | 71,850 | 70,125 | 70,775 | 70,775 | 24.726 |
| 12. Jan. 2024 | 71,925 | 72,600 | 71,275 | 71,900 | 71,900 | 26.507 |
| 11. Jan. 2024 | 72,200 | 73,050 | 71,425 | 72,600 | 72,600 | 33.070 |
| 10. Jan. 2024 | 71,300 | 72,225 | 70,500 | 72,075 | 72,075 | 29.191 |
| 09. Jan. 2024 | 70,350 | 73,050 | 70,275 | 71,875 | 71,875 | 43.187 |
| 08. Jan. 2024 | 69,750 | 70,775 | 68,950 | 70,600 | 70,600 | 33.503 |
| 05. Jan. 2024 | 68,775 | 70,500 | 68,000 | 70,000 | 70,000 | 28.408 |
| 04. Jan. 2024 | 65,450 | 69,050 | 65,000 | 69,050 | 69,050 | 36.506 |
| 03. Jan. 2024 | 65,775 | 66,200 | 64,575 | 65,300 | 65,300 | 27.146 |
| 02. Jan. 2024 | 68,950 | 68,950 | 64,675 | 65,325 | 65,325 | 37.390 |
| 29. Dez. 2023 | 68,650 | 69,075 | 67,650 | 67,975 | 67,975 | 16.169 |
| 28. Dez. 2023 | 69,875 | 70,475 | 68,025 | 68,450 | 68,450 | 21.807 |
| 27. Dez. 2023 | 69,000 | 70,200 | 68,425 | 69,875 | 69,875 | 21.675 |
| 26. Dez. 2023 | 70,900 | 70,900 | 69,025 | 69,300 | 69,300 | 18.647 |
| 22. Dez. 2023 | 70,575 | 71,975 | 70,300 | 71,350 | 71,350 | 14.082 |
| 21. Dez. 2023 | 70,475 | 71,250 | 70,125 | 70,650 | 70,650 | 14.009 |
| 20. Dez. 2023 | 69,950 | 70,925 | 69,750 | 70,225 | 70,225 | 13.908 |
| 19. Dez. 2023 | 70,825 | 71,650 | 70,250 | 70,550 | 70,550 | 17.934 |
| 18. Dez. 2023 | 71,575 | 72,450 | 71,000 | 71,575 | 71,575 | 20.078 |
| 15. Dez. 2023 | 70,550 | 71,975 | 69,475 | 71,900 | 71,900 | 26.521 |
| 14. Dez. 2023 | 67,750 | 67,850 | 67,150 | 67,175 | 67,175 | 28.020 |
| 13. Dez. 2023 | 67,500 | 68,000 | 67,250 | 67,925 | 67,925 | 3.076 |
| 12. Dez. 2023 | 68,175 | 68,250 | 67,700 | 67,825 | 67,825 | 4.543 |
| 11. Dez. 2023 | 68,450 | 68,775 | 67,975 | 68,250 | 68,250 | 4.182 |
| 08. Dez. 2023 | 67,500 | 68,500 | 67,250 | 68,425 | 68,425 | 4.075 |
| 07. Dez. 2023 | 66,900 | 67,700 | 66,725 | 67,550 | 67,550 | 5.666 |
| 06. Dez. 2023 | 67,150 | 67,725 | 66,850 | 67,550 | 67,550 | 7.595 |
| 05. Dez. 2023 | 67,750 | 67,850 | 66,775 | 66,825 | 66,825 | 10.160 |
| 04. Dez. 2023 | 68,600 | 69,000 | 67,825 | 68,050 | 68,050 | 7.147 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
