Deutsche Märkte öffnen in 7 Stunden 37 Minuten
Nikkei 225
33.284,08 -37,14 (-0,11%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.446,71 +33,59 (+0,10%) CMC Crypto 200
778,64 -6,86 (-0,87%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
Copper Mar 24 (HG=F)
COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 07:00PM EST. Markt geöffnet.
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Nov. 2023 | 3,8000 | 3,8350 | 3,8285 | 3,8000 | 3,8000 | 524 |
| 28. Nov. 2023 | 3,7550 | 3,8010 | 3,7550 | 3,8010 | 3,8010 | 435 |
| 27. Nov. 2023 | 3,7815 | 3,7815 | 3,7550 | 3,7625 | 3,7625 | 435 |
| 24. Nov. 2023 | 3,7695 | 3,7965 | 3,7695 | 3,7965 | 3,7965 | 373 |
| 22. Nov. 2023 | 3,7800 | 3,7800 | 3,7600 | 3,7665 | 3,7665 | 596 |
| 21. Nov. 2023 | 3,8105 | 3,8145 | 3,7980 | 3,8145 | 3,8145 | 466 |
| 20. Nov. 2023 | 3,7500 | 3,8125 | 3,7485 | 3,8125 | 3,8125 | 377 |
| 17. Nov. 2023 | 3,6865 | 3,7375 | 3,6865 | 3,7375 | 3,7375 | 493 |
| 16. Nov. 2023 | 3,6930 | 3,7045 | 3,6930 | 3,7045 | 3,7045 | 338 |
| 15. Nov. 2023 | 3,6785 | 3,7205 | 3,6755 | 3,7175 | 3,7175 | 383 |
| 14. Nov. 2023 | 3,7030 | 3,7030 | 3,6825 | 3,6825 | 3,6825 | 762 |
| 13. Nov. 2023 | 3,6440 | 3,6625 | 3,6440 | 3,6625 | 3,6625 | 575 |
| 10. Nov. 2023 | 3,6240 | 3,6245 | 3,5835 | 3,5835 | 3,5835 | 493 |
| 09. Nov. 2023 | 3,6200 | 3,6435 | 3,6100 | 3,6350 | 3,6350 | 363 |
| 08. Nov. 2023 | 3,6470 | 3,6470 | 3,6280 | 3,6280 | 3,6280 | 435 |
| 07. Nov. 2023 | 3,6585 | 3,6765 | 3,6400 | 3,6700 | 3,6700 | 313 |
| 06. Nov. 2023 | 3,7075 | 3,7100 | 3,7055 | 3,7095 | 3,7095 | 368 |
| 02. Nov. 2023 | 3,6935 | 3,6935 | 3,6630 | 3,6745 | 3,6745 | 357 |
| 01. Nov. 2023 | 3,6580 | 3,6765 | 3,6580 | 3,6670 | 3,6670 | 412 |
| 31. Okt. 2023 | 3,6485 | 3,6790 | 3,6360 | 3,6450 | 3,6450 | 546 |
| 30. Okt. 2023 | 3,6465 | 3,6495 | 3,6300 | 3,6415 | 3,6415 | 771 |
| 29. Okt. 2023 | 3,6355 | 3,6990 | 3,6355 | 3,6495 | 3,6495 | 665 |
| 26. Okt. 2023 | 3,6350 | 3,6350 | 3,6310 | 3,6340 | 3,6340 | 847 |
| 25. Okt. 2023 | 3,5790 | 3,5790 | 3,5640 | 3,5685 | 3,5685 | 556 |
| 24. Okt. 2023 | 3,5925 | 3,5925 | 3,5700 | 3,5720 | 3,5720 | 501 |
| 23. Okt. 2023 | 3,5500 | 3,6190 | 3,5500 | 3,6100 | 3,6100 | 645 |
| 22. Okt. 2023 | 3,5300 | 3,5730 | 3,5300 | 3,5730 | 3,5730 | 387 |
| 19. Okt. 2023 | 3,5670 | 3,5670 | 3,5365 | 3,5420 | 3,5420 | 760 |
| 18. Okt. 2023 | 3,5740 | 3,5915 | 3,5740 | 3,5915 | 3,5915 | 418 |
| 17. Okt. 2023 | 3,6080 | 3,6080 | 3,5785 | 3,5820 | 3,5820 | 340 |
| 16. Okt. 2023 | 3,5450 | 3,5755 | 3,5450 | 3,5755 | 3,5755 | 375 |
| 15. Okt. 2023 | 3,5820 | 3,5900 | 3,5820 | 3,5870 | 3,5870 | 298 |
| 12. Okt. 2023 | 3,5945 | 3,5950 | 3,5725 | 3,5800 | 3,5800 | 388 |
| 11. Okt. 2023 | 3,6180 | 3,6180 | 3,5855 | 3,5940 | 3,5940 | 349 |
| 10. Okt. 2023 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 433 |
| 09. Okt. 2023 | 3,5955 | 3,6320 | 3,5955 | 3,6320 | 3,6320 | 331 |
| 08. Okt. 2023 | 3,6430 | 3,6540 | 3,6425 | 3,6425 | 3,6425 | 318 |
| 05. Okt. 2023 | 3,5560 | 3,6320 | 3,5560 | 3,6245 | 3,6245 | 326 |
| 04. Okt. 2023 | 3,5660 | 3,5760 | 3,5470 | 3,5470 | 3,5470 | 376 |
| 03. Okt. 2023 | 3,6115 | 3,6115 | 3,5705 | 3,5840 | 3,5840 | 395 |
| 02. Okt. 2023 | 3,6315 | 3,6315 | 3,6060 | 3,6155 | 3,6155 | 525 |
| 01. Okt. 2023 | 3,6925 | 3,6925 | 3,6315 | 3,6320 | 3,6320 | 621 |
| 28. Sept. 2023 | 3,7380 | 3,7665 | 3,7175 | 3,7260 | 3,7260 | 815 |
| 27. Sept. 2023 | 3,6255 | 3,6975 | 3,6160 | 3,6945 | 3,6945 | 935 |
| 26. Sept. 2023 | 3,6200 | 3,6270 | 3,6195 | 3,6270 | 3,6270 | 1.228 |
| 25. Sept. 2023 | 3,6200 | 3,6435 | 3,6200 | 3,6250 | 3,6250 | 702 |
| 24. Sept. 2023 | 3,6635 | 3,6660 | 3,6490 | 3,6495 | 3,6495 | 1.582 |
| 21. Sept. 2023 | 3,6865 | 3,6865 | 3,6655 | 3,6655 | 3,6655 | 586 |
| 20. Sept. 2023 | 3,7080 | 3,7185 | 3,6100 | 3,6665 | 3,6665 | 628 |
| 19. Sept. 2023 | 3,7335 | 3,7465 | 3,7080 | 3,7465 | 3,7465 | 842 |
| 18. Sept. 2023 | 3,7100 | 3,7140 | 3,7000 | 3,7140 | 3,7140 | 717 |
| 17. Sept. 2023 | 3,7450 | 3,7450 | 3,7330 | 3,7415 | 3,7415 | 674 |
| 14. Sept. 2023 | 3,8055 | 3,8055 | 3,7570 | 3,7635 | 3,7635 | 556 |
| 13. Sept. 2023 | 3,8000 | 3,8000 | 3,7610 | 3,7825 | 3,7825 | 545 |
| 12. Sept. 2023 | 3,7495 | 3,7630 | 3,7460 | 3,7560 | 3,7560 | 509 |
| 11. Sept. 2023 | 3,7625 | 3,7630 | 3,7360 | 3,7520 | 3,7520 | 460 |
| 10. Sept. 2023 | 3,7025 | 3,7745 | 3,7025 | 3,7700 | 3,7700 | 846 |
| 07. Sept. 2023 | 3,7135 | 3,7135 | 3,6760 | 3,6805 | 3,6805 | 1.120 |
| 06. Sept. 2023 | 3,7540 | 3,7540 | 3,7040 | 3,7260 | 3,7260 | 787 |
| 05. Sept. 2023 | 3,7990 | 3,8035 | 3,7435 | 3,7485 | 3,7485 | 837 |
| 04. Sept. 2023 | 3,8070 | 3,8110 | 3,7665 | 3,8110 | 3,8110 | 944 |
| 31. Aug. 2023 | 3,7920 | 3,8620 | 3,7860 | 3,8125 | 3,8125 | 822 |
| 30. Aug. 2023 | 3,7880 | 3,7925 | 3,7500 | 3,7725 | 3,7725 | 2.069 |
| 29. Aug. 2023 | 3,7925 | 3,7950 | 3,7635 | 3,7850 | 3,7850 | 7.893 |
| 28. Aug. 2023 | 3,7905 | 3,7930 | 3,7880 | 3,7930 | 3,7930 | 29.529 |
| 27. Aug. 2023 | 3,7665 | 3,7680 | 3,7540 | 3,7540 | 3,7540 | 549 |
| 24. Aug. 2023 | 3,7955 | 3,7955 | 3,7600 | 3,7600 | 3,7600 | 251 |
| 23. Aug. 2023 | 3,7815 | 3,7815 | 3,7650 | 3,7675 | 3,7675 | 472 |
| 22. Aug. 2023 | 3,7950 | 3,8070 | 3,7950 | 3,8035 | 3,8035 | 317 |
| 21. Aug. 2023 | 3,7460 | 3,7590 | 3,7370 | 3,7505 | 3,7505 | 381 |
| 20. Aug. 2023 | 3,7190 | 3,7190 | 3,7015 | 3,7120 | 3,7120 | 320 |
| 17. Aug. 2023 | 3,6940 | 3,7000 | 3,6865 | 3,6990 | 3,6990 | 299 |
| 16. Aug. 2023 | 3,6855 | 3,6860 | 3,6745 | 3,6855 | 3,6855 | 524 |
| 15. Aug. 2023 | 3,6620 | 3,6775 | 3,6515 | 3,6515 | 3,6515 | 671 |
| 14. Aug. 2023 | 3,6760 | 3,6875 | 3,6530 | 3,6615 | 3,6615 | 620 |
| 13. Aug. 2023 | 3,7235 | 3,7260 | 3,7045 | 3,7245 | 3,7245 | 540 |
| 10. Aug. 2023 | 3,7200 | 3,7200 | 3,6900 | 3,7145 | 3,7145 | 753 |
| 09. Aug. 2023 | 3,7890 | 3,8115 | 3,7400 | 3,7510 | 3,7510 | 668 |
| 08. Aug. 2023 | 3,7970 | 3,7970 | 3,7620 | 3,7675 | 3,7675 | 570 |
| 07. Aug. 2023 | 3,7800 | 3,7800 | 3,7085 | 3,7480 | 3,7480 | 706 |
| 06. Aug. 2023 | 3,8070 | 3,8130 | 3,8040 | 3,8130 | 3,8130 | 480 |
| 03. Aug. 2023 | 3,8305 | 3,8450 | 3,8035 | 3,8450 | 3,8450 | 457 |
| 02. Aug. 2023 | 3,8280 | 3,8760 | 3,8250 | 3,8760 | 3,8760 | 1.055 |
| 01. Aug. 2023 | 3,8700 | 3,8700 | 3,8270 | 3,8275 | 3,8275 | 1.122 |
| 31. Juli 2023 | 4,0025 | 4,0025 | 3,8935 | 3,8935 | 3,8935 | 1.186 |
| 30. Juli 2023 | 3,9210 | 4,0010 | 3,9210 | 3,9945 | 3,9945 | 1.430 |
| 27. Juli 2023 | 3,8805 | 3,9205 | 3,8805 | 3,9170 | 3,9170 | 1.510 |
| 26. Juli 2023 | 3,8635 | 3,8635 | 3,8635 | 3,8635 | 3,8635 | 544 |
| 25. Juli 2023 | 3,8715 | 3,8950 | 3,8715 | 3,8905 | 3,8905 | 795 |
| 24. Juli 2023 | 3,8725 | 3,9220 | 3,8725 | 3,9020 | 3,9020 | 941 |
| 23. Juli 2023 | 3,8120 | 3,8405 | 3,7750 | 3,8405 | 3,8405 | 627 |
| 20. Juli 2023 | 3,8400 | 3,8400 | 3,7925 | 3,8030 | 3,8030 | 594 |
| 19. Juli 2023 | 3,8255 | 3,8730 | 3,8120 | 3,8175 | 3,8175 | 729 |
| 18. Juli 2023 | 3,7975 | 3,8030 | 3,7800 | 3,7995 | 3,7995 | 510 |
| 17. Juli 2023 | 3,8335 | 3,8335 | 3,7970 | 3,8160 | 3,8160 | 492 |
| 16. Juli 2023 | 3,8880 | 3,8880 | 3,8135 | 3,8320 | 3,8320 | 390 |
| 13. Juli 2023 | 3,9320 | 3,9355 | 3,9000 | 3,9220 | 3,9220 | 486 |
| 12. Juli 2023 | 3,8855 | 3,9390 | 3,8855 | 3,9295 | 3,9295 | 704 |
| 11. Juli 2023 | 3,7855 | 3,8420 | 3,7765 | 3,8420 | 3,8420 | 733 |
| 10. Juli 2023 | 3,7810 | 3,8000 | 3,7400 | 3,7535 | 3,7535 | 530 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
