Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.829,30 +271,19 (+0,69%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%) CMC Crypto 200
1.380,92 +112,98 (+8,92%) Nasdaq Compositive
16.725,85 +214,67 (+1,30%) S&P 500
5.299,73 +53,05 (+1,01%)
Live Cattle Futures,Jun-2024 (LE=F)
CME - CME Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
Ab 02:04PM EDT. Markt geöffnet.
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | 178,850 | 179,200 | 177,675 | 178,475 | 178,475 | 20.084 |
| 14. Mai 2024 | 176,150 | 179,100 | 175,900 | 178,175 | 178,175 | 32.787 |
| 13. Mai 2024 | 176,200 | 177,400 | 174,925 | 175,575 | 175,575 | 32.787 |
| 10. Mai 2024 | 176,250 | 177,275 | 175,175 | 176,150 | 176,150 | 33.772 |
| 09. Mai 2024 | 176,750 | 177,950 | 175,375 | 175,950 | 175,950 | 32.796 |
| 08. Mai 2024 | 177,675 | 178,075 | 176,250 | 176,475 | 176,475 | 26.286 |
| 07. Mai 2024 | 177,700 | 178,975 | 177,425 | 177,625 | 177,625 | 32.666 |
| 06. Mai 2024 | 176,950 | 177,375 | 175,800 | 176,975 | 176,975 | 17.218 |
| 03. Mai 2024 | 177,400 | 177,600 | 175,925 | 176,675 | 176,675 | 27.606 |
| 02. Mai 2024 | 177,150 | 178,000 | 176,450 | 176,800 | 176,800 | 32.025 |
| 01. Mai 2024 | 175,600 | 176,850 | 172,700 | 173,850 | 173,850 | 38.327 |
| 30. Apr. 2024 | 186,000 | 186,000 | 185,000 | 185,000 | 185,000 | 31.306 |
| 29. Apr. 2024 | 184,925 | 185,500 | 184,450 | 185,400 | 185,400 | 546 |
| 26. Apr. 2024 | 184,425 | 184,950 | 183,700 | 184,675 | 184,675 | 791 |
| 25. Apr. 2024 | 181,900 | 184,050 | 181,350 | 183,950 | 183,950 | 811 |
| 24. Apr. 2024 | 183,000 | 183,525 | 181,350 | 182,100 | 182,100 | 1.115 |
| 23. Apr. 2024 | 183,700 | 184,375 | 181,550 | 183,350 | 183,350 | 1.545 |
| 22. Apr. 2024 | 181,900 | 184,000 | 181,900 | 183,825 | 183,825 | 1.624 |
| 19. Apr. 2024 | 181,000 | 181,600 | 180,525 | 181,475 | 181,475 | 2.181 |
| 18. Apr. 2024 | 181,075 | 181,375 | 180,250 | 181,175 | 181,175 | 1.469 |
| 17. Apr. 2024 | 181,175 | 181,625 | 180,075 | 180,900 | 180,900 | 2.298 |
| 16. Apr. 2024 | 180,575 | 181,650 | 179,575 | 181,500 | 181,500 | 2.056 |
| 15. Apr. 2024 | 179,400 | 181,350 | 179,400 | 180,300 | 180,300 | 1.722 |
| 12. Apr. 2024 | 180,050 | 180,500 | 176,500 | 178,900 | 178,900 | 4.068 |
| 11. Apr. 2024 | 178,825 | 180,575 | 178,200 | 180,250 | 180,250 | 3.528 |
| 10. Apr. 2024 | 180,450 | 180,950 | 178,525 | 179,075 | 179,075 | 3.385 |
| 09. Apr. 2024 | 179,750 | 181,225 | 179,500 | 180,700 | 180,700 | 2.254 |
| 08. Apr. 2024 | 178,700 | 179,600 | 178,200 | 179,400 | 179,400 | 4.903 |
| 05. Apr. 2024 | 181,400 | 181,725 | 177,900 | 178,250 | 178,250 | 13.108 |
| 04. Apr. 2024 | 181,525 | 182,100 | 181,050 | 181,475 | 181,475 | 12.073 |
| 03. Apr. 2024 | 181,775 | 182,150 | 179,750 | 180,925 | 180,925 | 13.854 |
| 02. Apr. 2024 | 180,600 | 183,025 | 180,350 | 181,775 | 181,775 | 20.705 |
| 01. Apr. 2024 | 185,000 | 185,900 | 179,750 | 180,075 | 180,075 | 18.290 |
| 28. März 2024 | 183,500 | 185,300 | 182,900 | 185,000 | 185,000 | 11.012 |
| 27. März 2024 | 183,400 | 184,075 | 181,950 | 183,600 | 183,600 | 12.919 |
| 26. März 2024 | 186,000 | 186,400 | 181,775 | 183,100 | 183,100 | 30.782 |
| 25. März 2024 | 186,175 | 187,300 | 185,800 | 186,200 | 186,200 | 19.646 |
| 22. März 2024 | 188,475 | 188,600 | 187,150 | 187,500 | 187,500 | 13.057 |
| 21. März 2024 | 187,550 | 189,425 | 187,325 | 188,375 | 188,375 | 19.165 |
| 20. März 2024 | 188,075 | 188,575 | 187,400 | 187,800 | 187,800 | 10.587 |
| 19. März 2024 | 188,475 | 188,700 | 187,675 | 188,050 | 188,050 | 11.909 |
| 18. März 2024 | 187,375 | 188,750 | 187,200 | 188,575 | 188,575 | 19.151 |
| 15. März 2024 | 187,625 | 188,425 | 186,650 | 187,250 | 187,250 | 23.631 |
| 14. März 2024 | 189,450 | 190,275 | 186,775 | 186,950 | 186,950 | 39.424 |
| 13. März 2024 | 188,075 | 190,000 | 188,050 | 189,925 | 189,925 | 39.269 |
| 12. März 2024 | 187,625 | 188,975 | 187,300 | 188,250 | 188,250 | 30.452 |
| 11. März 2024 | 187,500 | 188,375 | 186,975 | 187,600 | 187,600 | 28.039 |
| 08. März 2024 | 188,750 | 189,950 | 187,125 | 187,600 | 187,600 | 41.222 |
| 07. März 2024 | 187,250 | 188,875 | 186,950 | 188,725 | 188,725 | 27.235 |
| 06. März 2024 | 187,500 | 187,900 | 186,800 | 187,250 | 187,250 | 17.321 |
| 05. März 2024 | 186,700 | 188,500 | 186,550 | 188,000 | 188,000 | 21.986 |
| 04. März 2024 | 188,275 | 188,950 | 186,550 | 186,675 | 186,675 | 24.962 |
| 01. März 2024 | 185,425 | 188,500 | 185,400 | 188,450 | 188,450 | 37.986 |
| 29. Feb. 2024 | 184,400 | 184,800 | 182,025 | 184,000 | 184,000 | 29.012 |
| 28. Feb. 2024 | 185,675 | 185,775 | 184,225 | 184,650 | 184,650 | 635 |
| 27. Feb. 2024 | 185,600 | 186,375 | 185,525 | 185,600 | 185,600 | 736 |
| 26. Feb. 2024 | 184,600 | 186,175 | 184,500 | 185,725 | 185,725 | 697 |
| 23. Feb. 2024 | 183,700 | 185,775 | 183,450 | 185,600 | 185,600 | 865 |
| 22. Feb. 2024 | 184,000 | 185,250 | 183,500 | 183,500 | 183,500 | 1.340 |
| 21. Feb. 2024 | 184,275 | 185,775 | 183,950 | 183,975 | 183,975 | 1.397 |
| 20. Feb. 2024 | 184,775 | 185,000 | 184,025 | 184,400 | 184,400 | 1.680 |
| 16. Feb. 2024 | 183,550 | 185,400 | 183,400 | 184,775 | 184,775 | 1.976 |
| 15. Feb. 2024 | 182,450 | 183,500 | 181,500 | 183,400 | 183,400 | 2.876 |
| 14. Feb. 2024 | 183,600 | 183,600 | 182,150 | 182,400 | 182,400 | 4.071 |
| 13. Feb. 2024 | 184,100 | 184,175 | 183,350 | 183,750 | 183,750 | 1.358 |
| 12. Feb. 2024 | 184,625 | 184,900 | 183,750 | 184,250 | 184,250 | 2.661 |
| 09. Feb. 2024 | 183,925 | 184,950 | 183,500 | 184,625 | 184,625 | 3.765 |
| 08. Feb. 2024 | 182,800 | 184,675 | 182,725 | 183,775 | 183,775 | 4.833 |
| 07. Feb. 2024 | 182,975 | 183,350 | 181,825 | 182,225 | 182,225 | 4.000 |
| 06. Feb. 2024 | 179,750 | 183,325 | 179,725 | 183,000 | 183,000 | 4.379 |
| 05. Feb. 2024 | 180,750 | 181,700 | 179,650 | 179,725 | 179,725 | 7.549 |
| 02. Feb. 2024 | 179,750 | 181,025 | 179,700 | 180,550 | 180,550 | 12.267 |
| 01. Feb. 2024 | 177,725 | 179,975 | 177,575 | 179,750 | 179,750 | 17.191 |
| 31. Jan. 2024 | 177,550 | 178,100 | 177,200 | 177,350 | 177,350 | 8.530 |
| 30. Jan. 2024 | 177,375 | 178,150 | 177,000 | 178,025 | 178,025 | 10.918 |
| 29. Jan. 2024 | 178,175 | 179,525 | 177,250 | 177,375 | 177,375 | 15.450 |
| 26. Jan. 2024 | 177,525 | 179,125 | 177,525 | 178,450 | 178,450 | 14.192 |
| 25. Jan. 2024 | 175,350 | 177,975 | 174,900 | 177,725 | 177,725 | 15.929 |
| 24. Jan. 2024 | 174,725 | 175,475 | 174,675 | 175,350 | 175,350 | 10.200 |
| 23. Jan. 2024 | 173,825 | 174,925 | 173,475 | 174,650 | 174,650 | 12.587 |
| 22. Jan. 2024 | 174,000 | 174,175 | 173,000 | 173,775 | 173,775 | 14.035 |
| 19. Jan. 2024 | 174,650 | 174,975 | 173,875 | 174,375 | 174,375 | 12.139 |
| 18. Jan. 2024 | 173,000 | 175,075 | 172,575 | 174,825 | 174,825 | 16.518 |
| 17. Jan. 2024 | 173,250 | 173,425 | 172,075 | 173,100 | 173,100 | 14.942 |
| 16. Jan. 2024 | 171,975 | 173,475 | 171,350 | 173,125 | 173,125 | 26.597 |
| 12. Jan. 2024 | 171,800 | 172,625 | 171,050 | 171,375 | 171,375 | 32.518 |
| 11. Jan. 2024 | 170,950 | 172,000 | 170,050 | 171,800 | 171,800 | 30.026 |
| 10. Jan. 2024 | 171,150 | 171,900 | 170,500 | 170,750 | 170,750 | 29.452 |
| 09. Jan. 2024 | 170,150 | 172,100 | 169,250 | 170,775 | 170,775 | 32.441 |
| 08. Jan. 2024 | 170,900 | 173,250 | 169,675 | 169,950 | 169,950 | 42.699 |
| 05. Jan. 2024 | 171,050 | 172,325 | 170,100 | 170,575 | 170,575 | 26.819 |
| 04. Jan. 2024 | 171,900 | 171,900 | 170,700 | 171,125 | 171,125 | 17.106 |
| 03. Jan. 2024 | 171,600 | 171,950 | 170,625 | 171,850 | 171,850 | 24.792 |
| 02. Jan. 2024 | 169,275 | 172,650 | 169,000 | 171,925 | 171,925 | 32.553 |
| 29. Dez. 2023 | 172,000 | 174,000 | 172,000 | 173,675 | 173,675 | 21.195 |
| 28. Dez. 2023 | 170,750 | 171,350 | 170,100 | 171,200 | 171,200 | 795 |
| 27. Dez. 2023 | 170,750 | 170,900 | 170,425 | 170,725 | 170,725 | 464 |
| 26. Dez. 2023 | 170,625 | 170,750 | 169,750 | 170,575 | 170,575 | 464 |
| 22. Dez. 2023 | 170,500 | 171,275 | 169,750 | 170,050 | 170,050 | 776 |
| 21. Dez. 2023 | 170,025 | 170,675 | 169,675 | 170,550 | 170,550 | 1.768 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
