Deutsche Märkte geschlossen

Coffee May 24 (KC=F)

ICE Futures - ICE Futures Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
179,90-0,40 (-0,22%)
Börsenschluss: 01:29PM EST
Zeitraum:
24. Feb. 2023 - 24. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USXDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 2024193,90193,90190,70191,00191,00143
22. Feb. 2024197,45198,00193,50193,85193,85143
21. Feb. 2024197,60198,95195,35198,35198,35402
20. Feb. 2024192,40197,95189,60191,60191,6010.718
19. Feb. 2024191,00191,75188,15190,85190,8510.449
16. Feb. 2024191,00191,75188,15190,85190,8510.449
15. Feb. 2024188,80190,60187,20189,30189,308.205
14. Feb. 2024192,00192,00186,65187,05187,0510.601
13. Feb. 2024195,05197,10191,65193,00193,0010.712
12. Feb. 2024195,35198,65192,05195,60195,6014.808
09. Feb. 2024190,25197,00190,05196,30196,3036.014
08. Feb. 2024190,45190,50188,35188,80188,8038.553
07. Feb. 2024189,40191,80188,70190,70190,7036.785
06. Feb. 2024188,85189,20186,00188,20188,2024.114
05. Feb. 2024190,75192,30188,50189,50189,5019.509
02. Feb. 2024194,20195,05190,50191,95191,9521.292
01. Feb. 2024193,40195,30191,15194,20194,2025.789
31. Jan. 2024194,00195,55192,05194,05194,0519.761
30. Jan. 2024190,10197,45189,05194,00194,0024.467
29. Jan. 2024192,85194,35188,65189,25189,2518.399
26. Jan. 2024187,20194,80186,00193,85193,8520.939
25. Jan. 2024189,95190,50184,35186,95186,9522.135
24. Jan. 2024193,80195,75188,10189,45189,4524.251
23. Jan. 2024192,25194,50188,60192,95192,9522.035
22. Jan. 2024184,45193,15183,50192,25192,2524.808
19. Jan. 2024182,00186,15181,65185,15185,1516.740
18. Jan. 2024180,50182,35175,55179,95179,9521.872
17. Jan. 2024184,90185,15178,35179,20179,2021.947
16. Jan. 2024182,00187,10181,55185,25185,2519.773
12. Jan. 2024183,50186,85179,00180,00180,0022.098
11. Jan. 2024182,25187,95180,95184,05184,0525.947
10. Jan. 2024184,30184,80180,40181,15181,1520.459
09. Jan. 2024183,95186,75182,75184,10184,1015.659
08. Jan. 2024181,70183,70179,50181,40181,4020.570
05. Jan. 2024185,85187,55182,05182,80182,8017.958
04. Jan. 2024186,85187,60185,05185,55185,5511.156
03. Jan. 2024190,75191,05184,80186,25186,2514.584
02. Jan. 2024188,65192,55188,65190,15190,1515.062
29. Dez. 2023197,20198,15185,65188,30188,3018.775
28. Dez. 2023196,75201,35195,15198,00198,0012.012
27. Dez. 2023194,90199,95194,05197,75197,7516.051
26. Dez. 2023192,80195,40191,95194,35194,356.725
22. Dez. 2023192,20194,25189,20192,80192,80-
21. Dez. 2023190,00197,40188,55193,60193,6022.625
20. Dez. 2023200,85202,30189,60190,60190,6026.871
19. Dez. 2023193,20203,90191,30202,40202,4024.391
18. Dez. 2023209,55209,55209,55209,55209,5514.936
15. Dez. 2023202,25202,85201,30201,80201,8047
14. Dez. 2023197,40202,75197,40200,10200,103
13. Dez. 2023197,25197,45197,25194,65194,655
12. Dez. 2023188,20191,30188,20191,15191,1532
11. Dez. 2023193,75193,75193,75194,00194,002
08. Dez. 2023187,25187,25187,25185,15185,152
07. Dez. 2023189,20190,60187,35185,50185,505
06. Dez. 2023192,45192,45185,85185,25185,2510
05. Dez. 2023188,50190,30188,50193,85193,8541
04. Dez. 2023189,55189,55186,85188,90188,9024
01. Dez. 2023193,90193,90193,90193,90193,9044
30. Nov. 2023182,35195,70182,35195,00195,0016
29. Nov. 2023184,00184,00180,55182,10182,1028
28. Nov. 2023183,35183,35183,30183,65183,6510
27. Nov. 2023176,80182,90176,80179,70179,7045
24. Nov. 2023177,35181,00177,35178,65178,65137
23. Nov. 2023176,45179,20174,50178,65178,65-
22. Nov. 2023176,45179,20174,50178,65178,65289
21. Nov. 2023176,65177,90175,05176,55176,55344
20. Nov. 2023171,65179,60170,00177,90177,905.213
17. Nov. 2023175,85176,85170,45170,95170,954.411
16. Nov. 2023181,50182,20175,70176,10176,107.171
15. Nov. 2023177,00181,90175,00180,80180,808.510
14. Nov. 2023178,85179,15175,85176,45176,459.700
13. Nov. 2023172,60179,45171,30178,65178,6512.842
10. Nov. 2023178,00178,75172,95174,50174,5024.194
09. Nov. 2023176,10179,00175,50178,80178,8026.464
08. Nov. 2023170,85176,00170,85174,35174,3532.140
07. Nov. 2023173,40173,65169,15170,75170,7528.863
06. Nov. 2023170,25174,10168,45173,70173,7023.506
02. Nov. 2023166,50171,35166,10170,90170,9022.293
01. Nov. 2023160,70166,80160,00165,35165,3524.719
31. Okt. 2023166,00167,15158,75159,80159,8029.115
30. Okt. 2023159,05167,55158,80167,30167,3029.746
29. Okt. 2023160,05161,15158,60159,10159,1019.461
26. Okt. 2023161,20163,25160,20160,95160,9513.025
25. Okt. 2023161,55163,60160,30161,20161,2017.692
24. Okt. 2023167,75169,05160,95162,30162,3030.189
23. Okt. 2023165,60168,85165,05168,15168,1521.855
22. Okt. 2023163,25167,00163,25165,85165,8524.142
19. Okt. 2023163,40166,80162,25165,25165,2537.014
18. Okt. 2023158,15164,40158,15163,95163,9536.623
17. Okt. 2023157,15159,50156,65158,05158,0525.576
16. Okt. 2023154,00157,95152,45157,05157,0526.996
15. Okt. 2023154,90156,15152,10154,15154,1524.903
12. Okt. 2023149,30155,65149,20154,90154,9035.239
11. Okt. 2023147,85149,90147,05149,30149,3019.475
10. Okt. 2023147,65149,40146,10147,70147,7016.438
09. Okt. 2023145,70148,40143,70147,50147,5026.185
08. Okt. 2023146,05147,90144,80146,05146,0515.684
05. Okt. 2023145,40146,80144,45146,05146,0516.599
04. Okt. 2023146,05147,50145,00145,40145,4013.753
03. Okt. 2023147,90148,95145,90146,35146,3515.834
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...