Deutsche Märkte öffnen in 1 Stunde 19 Minute

Coffee May 23 (KC=F)

ICE Futures - ICE Futures Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
174,20+0,90 (+0,52%)
Ab 01:29PM EST. Markt geöffnet.
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USXDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Feb. 2023------
03. Feb. 2023176,40177,90172,05172,80172,8020.530
02. Feb. 2023177,00181,35176,55177,90177,9020.530
01. Feb. 2023180,30184,20175,55175,90175,9031.812
31. Jan. 2023170,05182,80169,85181,75181,7546.686
30. Jan. 2023168,00171,65167,05170,40170,4025.647
29. Jan. 2023------
27. Jan. 2023167,10170,15165,95169,90169,9026.795
26. Jan. 2023162,65167,75162,45167,15167,1524.862
25. Jan. 2023160,00163,30159,60162,45162,4518.753
24. Jan. 2023158,95161,25156,85159,85159,8521.920
23. Jan. 2023154,75159,95154,50158,55158,5525.536
22. Jan. 2023------
20. Jan. 2023154,45155,40151,85154,80154,8012.912
19. Jan. 2023154,50157,55153,60154,60154,6018.129
18. Jan. 2023151,55156,05151,50155,00155,0018.098
17. Jan. 2023150,50152,10148,50151,10151,1016.457
16. Jan. 2023150,55152,35147,00151,70151,7023.810
15. Jan. 2023------
13. Jan. 2023150,55152,35147,00151,70151,7023.810
12. Jan. 2023143,90150,75143,90149,40149,4030.546
11. Jan. 2023149,80150,50142,05143,90143,9037.941
10. Jan. 2023157,00158,05149,10150,90150,9036.499
09. Jan. 2023158,30161,20156,40158,05158,0523.893
08. Jan. 2023------
06. Jan. 2023160,10162,55157,15158,30158,3016.254
05. Jan. 2023162,25163,15159,50160,55160,5515.424
04. Jan. 2023167,25167,95159,25161,30161,3021.948
03. Jan. 2023166,45171,15164,65166,30166,3018.913
02. Jan. 2023------
01. Jan. 2023------
30. Dez. 2022169,10172,45165,15167,30167,3013.417
29. Dez. 2022172,95173,40169,25170,05170,0510.617
28. Dez. 2022166,75174,95166,70173,55173,5516.432
27. Dez. 2022171,00171,00165,70166,95166,9510.951
26. Dez. 2022------
25. Dez. 2022------
23. Dez. 2022168,90172,65168,80172,00172,009.136
22. Dez. 2022169,10170,20165,15168,90168,9010.468
21. Dez. 2022168,50170,35167,10169,35169,3510.144
20. Dez. 2022164,50169,65164,20167,80167,8012.859
19. Dez. 2022164,05164,05164,05164,05164,0512.459
18. Dez. 2022------
16. Dez. 2022164,15164,15164,15164,15164,15-
15. Dez. 2022171,50171,50171,50171,50171,502
14. Dez. 2022167,00169,60166,50168,30168,30104
13. Dez. 2022165,50165,50165,00167,15167,1529
12. Dez. 2022156,30156,50155,00166,35166,3520
11. Dez. 2022------
09. Dez. 2022158,50158,50157,00157,75157,7535
08. Dez. 2022158,50158,50157,00156,90156,908
07. Dez. 2022157,70157,70157,70157,70157,708
06. Dez. 2022161,10161,10161,10161,05161,051
05. Dez. 2022160,15160,15160,15160,15160,15-
04. Dez. 2022------
02. Dez. 2022159,65161,45159,65160,15160,1511
01. Dez. 2022170,00170,45170,00163,35163,352
30. Nov. 2022167,50167,50167,50167,70167,701
29. Nov. 2022166,70166,70166,70166,70166,704
28. Nov. 2022162,90162,90160,85160,65160,654
27. Nov. 2022------
25. Nov. 2022162,30162,30162,30163,55163,5514
23. Nov. 2022163,85163,85160,20160,10160,1019
22. Nov. 2022160,00162,25160,00161,80161,8014
21. Nov. 2022151,50159,00150,45157,50157,50303
20. Nov. 2022------
18. Nov. 2022153,65157,05150,75151,30151,304.246
17. Nov. 2022154,90156,15150,60152,70152,706.069
16. Nov. 2022158,90159,55154,30155,45155,457.028
15. Nov. 2022166,15167,70154,10156,75156,7512.892
14. Nov. 2022168,70168,70163,40166,20166,2011.888
13. Nov. 2022------
11. Nov. 2022170,25173,70168,70170,10170,1018.694
10. Nov. 2022165,30171,70162,90171,00171,0023.681
09. Nov. 2022164,90168,45163,65165,15165,1522.941
08. Nov. 2022171,50172,55163,80166,45166,4527.557
07. Nov. 2022175,70177,55166,45170,55170,5527.609
05. Nov. 2022------
03. Nov. 2022174,40177,90173,45175,75175,7515.422
02. Nov. 2022181,15181,25170,00172,20172,2023.035
01. Nov. 2022175,20183,40175,20182,15182,1519.829
31. Okt. 2022177,85180,60173,80174,60174,6021.709
30. Okt. 2022171,70178,55171,55177,70177,7026.373
29. Okt. 2022------
27. Okt. 2022178,85179,65167,75169,80169,8030.554
26. Okt. 2022181,00183,60178,10178,85178,8519.567
25. Okt. 2022184,90185,75179,05179,75179,7525.195
24. Okt. 2022191,10192,80183,30185,80185,8028.943
23. Okt. 2022190,05194,15188,90190,40190,4018.487
22. Okt. 2022------
20. Okt. 2022188,70192,55186,20190,90190,9017.813
19. Okt. 2022190,15194,60188,20191,05191,0520.022
18. Okt. 2022195,10196,45190,15192,30192,3019.265
17. Okt. 2022196,30197,80193,20195,10195,1018.453
16. Okt. 2022197,50199,70194,05195,55195,5521.872
15. Okt. 2022------
13. Okt. 2022203,00204,60195,65196,70196,7031.214
12. Okt. 2022209,70210,60201,10202,15202,1534.565
11. Okt. 2022217,40218,85209,20209,75209,7531.777
10. Okt. 2022216,90220,90215,15217,85217,8515.733
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...