Deutsche Märkte geschlossen

Micro E-mini Russell 2000 Index (M2KM24.CME)

CME - CME Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.061,10+23,60 (+1,16%)
Ab 12:25PM EDT. Markt geöffnet.
Zeitraum:
05. Juni 2023 - 05. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juni 20242.040,002.063,202.035,802.061,102.061,1035.461
04. Juni 20242.065,502.067,902.035,002.037,502.037,5059.219
03. Juni 20242.079,902.104,602.050,402.065,202.065,2059.219
31. Mai 20242.063,902.082,502.048,702.075,802.075,8061.747
30. Mai 20242.040,602.070,002.031,402.061,002.061,0045.484
29. Mai 20242.071,202.073,002.038,402.041,602.041,6039.792
28. Mai 20242.077,702.093,402.061,002.073,202.073,2044.703
27. Mai 2024------
24. Mai 20242.056,402.078,502.055,502.076,502.076,5033.551
23. Mai 20242.084,202.101,102.044,902.053,702.053,7055.501
22. Mai 20242.106,602.110,202.080,702.089,102.089,1044.738
21. Mai 20242.111,802.113,502.093,402.107,102.107,1033.468
20. Mai 20242.104,702.118,802.100,002.109,902.109,9033.886
17. Mai 20242.103,602.109,302.097,302.105,502.105,5034.035
16. Mai 20242.115,702.124,302.102,502.104,902.104,9042.501
15. Mai 20242.095,702.132,502.094,402.118,902.118,9061.818
14. Mai 20242.074,102.103,502.058,902.095,002.095,0059.183
13. Mai 20242.066,002.091,002.066,002.072,502.072,5037.600
10. Mai 20242.084,902.097,002.061,802.067,902.067,9042.397
09. Mai 20242.063,202.087,202.054,202.084,102.084,1039.109
08. Mai 20242.071,302.074,402.052,002.064,802.064,8034.389
07. Mai 20242.071,902.089,002.069,102.076,702.076,7040.024
06. Mai 20242.053,002.075,502.047,402.071,102.071,1042.345
03. Mai 20242.024,102.069,502.019,302.045,802.045,8074.637
02. Mai 20241.997,202.032,001.991,602.027,202.027,2059.032
01. Mai 20241.982,802.031,301.972,101.989,701.989,7090.274
30. Apr. 20242.025,902.026,201.977,901.985,601.985,6058.990
29. Apr. 20242.018,702.032,902.015,002.027,102.027,1040.250
26. Apr. 20241.992,602.019,701.984,702.013,702.013,7058.399
25. Apr. 20242.010,102.024,801.965,701.993,201.993,2079.951
24. Apr. 20242.016,002.019,101.993,402.006,802.006,8064.897
23. Apr. 20241.985,502.023,801.974,002.014,902.014,9063.100
22. Apr. 20241.966,201.993,201.958,801.982,601.982,6056.625
19. Apr. 20241.958,201.974,201.916,001.961,201.961,20133.888
18. Apr. 20241.963,501.987,401.951,901.958,101.958,1097.317
17. Apr. 20241.980,102.000,701.958,201.962,001.962,00103.088
16. Apr. 20241.991,101.994,901.965,301.982,801.982,80113.487
15. Apr. 20242.019,902.035,701.982,301.991,001.991,00112.396
12. Apr. 20242.059,602.062,302.009,702.019,802.019,8080.968
11. Apr. 20242.044,002.063,702.016,102.057,902.057,9097.030
10. Apr. 20242.101,802.113,802.027,802.043,202.043,20155.631
09. Apr. 20242.092,002.106,702.080,902.100,302.100,3067.638
08. Apr. 20242.085,002.101,702.073,902.092,402.092,4054.177
05. Apr. 20242.075,102.094,402.059,402.082,302.082,3088.307
04. Apr. 20242.100,202.123,802.069,002.074,402.074,4075.187
03. Apr. 20242.085,102.102,802.069,702.096,802.096,8071.862
02. Apr. 20242.125,802.129,402.072,102.082,702.082,7074.682
01. Apr. 20242.150,002.167,002.119,502.123,002.123,0069.302
28. März 20242.139,002.161,902.132,502.145,902.145,9069.377
27. März 20242.093,102.142,402.093,102.138,402.138,4066.831
26. März 20242.097,602.118,202.091,502.092,602.092,6049.825
25. März 20242.093,102.111,902.089,202.097,302.097,3046.634
22. März 20242.124,402.131,902.091,202.093,602.093,6071.756
21. März 20242.102,002.132,602.101,702.122,802.122,8080.922
20. März 20242.059,402.108,402.047,702.098,602.098,6095.122
19. März 20242.050,602.065,702.032,402.059,302.059,3067.886
18. März 20242.064,702.076,402.047,202.049,802.049,8051.754
15. März 20242.058,302.069,602.049,702.063,302.063,3075.396
14. März 20242.097,602.106,402.040,202.057,002.057,0087.984
13. März 20242.086,902.105,902.083,002.097,102.097,1056.015
12. März 20242.094,602.109,202.073,402.089,202.089,2082.673
11. März 20242.110,002.114,102.088,302.092,702.092,7050.253
08. März 20242.112,102.145,902.094,702.109,302.109,3021.492
07. März 20242.093,402.122,102.080,202.111,202.111,203.552
06. März 20242.079,202.102,502.075,902.093,702.093,701.566
05. März 20242.097,302.101,002.071,602.079,202.079,201.688
04. März 20242.099,902.123,502.097,002.099,902.099,901.345
01. März 20242.080,302.106,402.069,202.102,202.102,201.022
29. Feb. 20242.065,702.106,902.060,102.081,002.081,001.114
28. Feb. 20242.082,102.082,202.062,202.066,902.066,90453
27. Feb. 20242.053,902.086,202.050,402.083,502.083,501.116
26. Feb. 20242.043,502.059,402.033,002.055,102.055,10558
23. Feb. 20242.037,302.054,902.027,002.043,102.043,10463
22. Feb. 20242.026,002.044,302.022,002.038,902.038,90718
21. Feb. 20242.033,402.036,302.008,102.022,702.022,70310
20. Feb. 20242.061,602.066,402.024,202.032,602.032,60381
16. Feb. 20242.086,702.092,002.055,202.061,702.061,70599
15. Feb. 20242.041,102.094,602.038,902.090,402.090,40865
14. Feb. 20241.994,202.043,801.991,802.038,902.038,90687
13. Feb. 20242.075,102.079,801.976,001.990,901.990,90730
12. Feb. 20242.037,102.082,702.037,102.077,602.077,60999
09. Feb. 20242.007,102.042,302.005,902.040,702.040,70730
08. Feb. 20241.974,702.009,901.969,802.009,202.009,20606
07. Feb. 20241.984,901.992,501.966,101.978,401.978,40478
06. Feb. 20241.964,401.984,001.956,201.982,201.982,20193
05. Feb. 20241.991,501.991,501.946,101.964,801.964,80418
02. Feb. 20242.006,502.009,201.970,501.991,901.991,90329
01. Feb. 20241.982,002.006,001.962,502.003,102.003,10381
31. Jan. 20242.033,002.040,001.975,001.977,201.977,20405
30. Jan. 20242.041,902.046,702.020,002.027,602.027,60593
29. Jan. 20242.006,502.045,402.001,202.044,502.044,502.410
26. Jan. 20242.013,102.028,902.005,102.009,902.009,90305
25. Jan. 20241.995,002.026,401.993,002.009,202.009,20318
24. Jan. 20242.014,502.037,801.990,001.993,501.993,50639
23. Jan. 20242.017,702.038,302.001,802.011,002.011,00688
22. Jan. 20241.979,902.020,001.978,402.017,602.017,60464
19. Jan. 20241.958,601.978,301.942,301.974,901.974,90852
18. Jan. 20241.945,201.961,901.932,101.956,401.956,40527
17. Jan. 20241.960,201.960,201.928,001.945,301.945,30330
16. Jan. 20241.982,101.991,001.953,001.960,401.960,40210
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...