Deutsche Märkte öffnen in 42 Minuten
Nikkei 225
38.227,96 +153,98 (+0,40%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.337,04 +1.127,20 (+1,97%) CMC Crypto 200
1.349,97 -8,03 (-0,59%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Micro CHF/USD Futures,Jun-2024 (MSF=F)
CME - CME Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:06AM EDT. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,1089 | 1,1090 | 1,1072 | 1,1080 | 1,1080 | 30 |
| 09. Mai 2024 | 1,1063 | 1,1089 | 1,1038 | 1,1086 | 1,1086 | 487 |
| 08. Mai 2024 | 1,1055 | 1,1068 | 1,1041 | 1,1059 | 1,1059 | 487 |
| 07. Mai 2024 | 1,1083 | 1,1090 | 1,1049 | 1,1049 | 1,1049 | 439 |
| 06. Mai 2024 | 1,1146 | 1,1146 | 1,1060 | 1,1091 | 1,1091 | 289 |
| 03. Mai 2024 | 1,1041 | 1,1158 | 1,1041 | 1,1104 | 1,1104 | 1.328 |
| 02. Mai 2024 | 1,0975 | 1,1045 | 1,0958 | 1,1044 | 1,1044 | 934 |
| 01. Mai 2024 | 1,0932 | 1,0993 | 1,0900 | 1,0971 | 1,0971 | 594 |
| 30. Apr. 2024 | 1,1039 | 1,1041 | 1,0933 | 1,0938 | 1,0938 | 1.425 |
| 29. Apr. 2024 | 1,1012 | 1,1063 | 1,0993 | 1,1049 | 1,1049 | 845 |
| 26. Apr. 2024 | 1,1021 | 1,1054 | 1,0992 | 1,1012 | 1,1012 | 626 |
| 25. Apr. 2024 | 1,0990 | 1,1032 | 1,0986 | 1,1023 | 1,1023 | 582 |
| 24. Apr. 2024 | 1,1035 | 1,1040 | 1,0993 | 1,0998 | 1,0998 | 793 |
| 23. Apr. 2024 | 1,1030 | 1,1073 | 1,1022 | 1,1040 | 1,1040 | 614 |
| 22. Apr. 2024 | 1,1050 | 1,1059 | 1,1031 | 1,1048 | 1,1048 | 542 |
| 19. Apr. 2024 | 1,1031 | 1,1160 | 1,1024 | 1,1061 | 1,1061 | 1.245 |
| 18. Apr. 2024 | 1,1055 | 1,1084 | 1,1031 | 1,1036 | 1,1036 | 545 |
| 17. Apr. 2024 | 1,1028 | 1,1071 | 1,1025 | 1,1060 | 1,1060 | 521 |
| 16. Apr. 2024 | 1,1088 | 1,1088 | 1,1017 | 1,1039 | 1,1039 | 510 |
| 15. Apr. 2024 | 1,1032 | 1,1050 | 1,1005 | 1,1035 | 1,1035 | 623 |
| 12. Apr. 2024 | 1,1061 | 1,1074 | 1,1016 | 1,1027 | 1,1027 | 669 |
| 11. Apr. 2024 | 1,1036 | 1,1098 | 1,1014 | 1,1071 | 1,1071 | 573 |
| 10. Apr. 2024 | 1,1154 | 1,1159 | 1,1015 | 1,1030 | 1,1030 | 1.319 |
| 09. Apr. 2024 | 1,1129 | 1,1179 | 1,1128 | 1,1153 | 1,1153 | 650 |
| 08. Apr. 2024 | 1,1185 | 1,1185 | 1,1119 | 1,1138 | 1,1138 | 472 |
| 05. Apr. 2024 | 1,1186 | 1,1200 | 1,1111 | 1,1173 | 1,1173 | 856 |
| 04. Apr. 2024 | 1,1168 | 1,1188 | 1,1109 | 1,1163 | 1,1163 | 706 |
| 03. Apr. 2024 | 1,1106 | 1,1170 | 1,1087 | 1,1163 | 1,1163 | 556 |
| 02. Apr. 2024 | 1,1151 | 1,1151 | 1,1095 | 1,1105 | 1,1105 | 793 |
| 01. Apr. 2024 | 1,1239 | 1,1244 | 1,1137 | 1,1141 | 1,1141 | 493 |
| 28. März 2024 | 1,1161 | 1,1208 | 1,1126 | 1,1182 | 1,1182 | 933 |
| 27. März 2024 | 1,1161 | 1,1165 | 1,1119 | 1,1140 | 1,1140 | 635 |
| 26. März 2024 | 1,1222 | 1,1225 | 1,1161 | 1,1170 | 1,1170 | 909 |
| 25. März 2024 | 1,1260 | 1,1260 | 1,1221 | 1,1229 | 1,1229 | 513 |
| 22. März 2024 | 1,1245 | 1,1260 | 1,1190 | 1,1232 | 1,1232 | 781 |
| 21. März 2024 | 1,1386 | 1,1417 | 1,1225 | 1,1242 | 1,1242 | 1.883 |
| 20. März 2024 | 1,1364 | 1,1396 | 1,1322 | 1,1389 | 1,1389 | 576 |
| 19. März 2024 | 1,1373 | 1,1383 | 1,1346 | 1,1369 | 1,1369 | 549 |
| 18. März 2024 | 1,1337 | 1,1337 | 1,1305 | 1,1305 | 1,1305 | 376 |
| 15. März 2024 | 1,1314 | 1,1338 | 1,1296 | 1,1315 | 1,1315 | 188 |
| 14. März 2024 | 1,1384 | 1,1388 | 1,1315 | 1,1317 | 1,1317 | 570 |
| 13. März 2024 | 1,1405 | 1,1412 | 1,1384 | 1,1391 | 1,1391 | 474 |
| 12. März 2024 | 1,1402 | 1,1438 | 1,1377 | 1,1396 | 1,1396 | 651 |
| 11. März 2024 | 1,1404 | 1,1430 | 1,1379 | 1,1396 | 1,1396 | 533 |
| 08. März 2024 | 1,1406 | 1,1462 | 1,1401 | 1,1408 | 1,1408 | 720 |
| 07. März 2024 | 1,1346 | 1,1410 | 1,1346 | 1,1409 | 1,1409 | 636 |
| 06. März 2024 | 1,1334 | 1,1371 | 1,1307 | 1,1349 | 1,1349 | 641 |
| 05. März 2024 | 1,1316 | 1,1345 | 1,1293 | 1,1333 | 1,1333 | 465 |
| 04. März 2024 | 1,1342 | 1,1372 | 1,1298 | 1,1316 | 1,1316 | 640 |
| 01. März 2024 | 1,1320 | 1,1342 | 1,1263 | 1,1340 | 1,1340 | 789 |
| 29. Feb. 2024 | 1,1399 | 1,1408 | 1,1322 | 1,1324 | 1,1324 | 688 |
| 28. Feb. 2024 | 1,1402 | 1,1406 | 1,1365 | 1,1397 | 1,1397 | 386 |
| 27. Feb. 2024 | 1,1385 | 1,1422 | 1,1376 | 1,1391 | 1,1391 | 481 |
| 26. Feb. 2024 | 1,1374 | 1,1402 | 1,1365 | 1,1377 | 1,1377 | 244 |
| 23. Feb. 2024 | 1,1386 | 1,1414 | 1,1365 | 1,1374 | 1,1374 | 244 |
| 22. Feb. 2024 | 1,1397 | 1,1465 | 1,1364 | 1,1377 | 1,1377 | 1.190 |
| 21. Feb. 2024 | 1,1370 | 1,1406 | 1,1370 | 1,1397 | 1,1397 | 516 |
| 20. Feb. 2024 | 1,1385 | 1,1407 | 1,1350 | 1,1374 | 1,1374 | 673 |
| 16. Feb. 2024 | 1,1401 | 1,1404 | 1,1349 | 1,1385 | 1,1385 | 405 |
| 15. Feb. 2024 | 1,1331 | 1,1418 | 1,1324 | 1,1399 | 1,1399 | 588 |
| 14. Feb. 2024 | 1,1308 | 1,1340 | 1,1293 | 1,1329 | 1,1329 | 446 |
| 13. Feb. 2024 | 1,1460 | 1,1473 | 1,1300 | 1,1301 | 1,1301 | 1.579 |
| 12. Feb. 2024 | 1,1477 | 1,1501 | 1,1441 | 1,1458 | 1,1458 | 408 |
| 09. Feb. 2024 | 1,1489 | 1,1495 | 1,1455 | 1,1467 | 1,1467 | 487 |
| 08. Feb. 2024 | 1,1482 | 1,1505 | 1,1459 | 1,1481 | 1,1481 | 623 |
| 07. Feb. 2024 | 1,1550 | 1,1558 | 1,1479 | 1,1483 | 1,1483 | 621 |
| 06. Feb. 2024 | 1,1535 | 1,1553 | 1,1490 | 1,1539 | 1,1539 | 572 |
| 05. Feb. 2024 | 1,1580 | 1,1586 | 1,1520 | 1,1538 | 1,1538 | 759 |
| 02. Feb. 2024 | 1,1713 | 1,1744 | 1,1571 | 1,1592 | 1,1592 | 973 |
| 01. Feb. 2024 | 1,1661 | 1,1719 | 1,1619 | 1,1715 | 1,1715 | 562 |
| 31. Jan. 2024 | 1,1661 | 1,1752 | 1,1628 | 1,1684 | 1,1684 | 995 |
| 30. Jan. 2024 | 1,1668 | 1,1675 | 1,1628 | 1,1664 | 1,1664 | 380 |
| 29. Jan. 2024 | 1,1632 | 1,1677 | 1,1623 | 1,1651 | 1,1651 | 561 |
| 26. Jan. 2024 | 1,1591 | 1,1662 | 1,1575 | 1,1632 | 1,1632 | 660 |
| 25. Jan. 2024 | 1,1658 | 1,1658 | 1,1582 | 1,1588 | 1,1588 | 541 |
| 24. Jan. 2024 | 1,1565 | 1,1684 | 1,1560 | 1,1649 | 1,1649 | 793 |
| 23. Jan. 2024 | 1,1569 | 1,1626 | 1,1523 | 1,1548 | 1,1548 | 473 |
| 22. Jan. 2024 | 1,1586 | 1,1606 | 1,1562 | 1,1577 | 1,1577 | 305 |
| 19. Jan. 2024 | 1,1591 | 1,1594 | 1,1558 | 1,1576 | 1,1576 | 701 |
| 18. Jan. 2024 | 1,1639 | 1,1652 | 1,1572 | 1,1572 | 1,1572 | 460 |
| 17. Jan. 2024 | 1,1685 | 1,1689 | 1,1589 | 1,1627 | 1,1627 | 913 |
| 16. Jan. 2024 | 1,1803 | 1,1810 | 1,1678 | 1,1689 | 1,1689 | 1.447 |
| 12. Jan. 2024 | 1,1821 | 1,1860 | 1,1779 | 1,1808 | 1,1808 | 359 |
| 11. Jan. 2024 | 1,1837 | 1,1860 | 1,1752 | 1,1812 | 1,1812 | 659 |
| 10. Jan. 2024 | 1,1817 | 1,1839 | 1,1800 | 1,1829 | 1,1829 | 406 |
| 09. Jan. 2024 | 1,1882 | 1,1900 | 1,1805 | 1,1817 | 1,1817 | 404 |
| 08. Jan. 2024 | 1,1840 | 1,1906 | 1,1823 | 1,1892 | 1,1892 | 327 |
| 05. Jan. 2024 | 1,1846 | 1,1912 | 1,1746 | 1,1857 | 1,1857 | 991 |
| 04. Jan. 2024 | 1,1869 | 1,1882 | 1,1780 | 1,1839 | 1,1839 | 601 |
| 03. Jan. 2024 | 1,1854 | 1,1927 | 1,1782 | 1,1848 | 1,1848 | 905 |
| 02. Jan. 2024 | 1,1983 | 1,1989 | 1,1849 | 1,1865 | 1,1865 | 860 |
| 29. Dez. 2023 | 1,1928 | 1,2060 | 1,1928 | 1,1980 | 1,1980 | 1.469 |
| 28. Dez. 2023 | 1,1960 | 1,2095 | 1,1928 | 1,1950 | 1,1950 | 1.671 |
| 27. Dez. 2023 | 1,1812 | 1,1993 | 1,1802 | 1,1960 | 1,1960 | 1.125 |
| 26. Dez. 2023 | 1,1788 | 1,1824 | 1,1758 | 1,1821 | 1,1821 | 241 |
| 22. Dez. 2023 | 1,1780 | 1,1848 | 1,1768 | 1,1787 | 1,1787 | 727 |
| 21. Dez. 2023 | 1,1695 | 1,1784 | 1,1687 | 1,1774 | 1,1774 | 566 |
| 20. Dez. 2023 | 1,1723 | 1,1734 | 1,1668 | 1,1700 | 1,1700 | 536 |
| 19. Dez. 2023 | 1,1641 | 1,1745 | 1,1636 | 1,1727 | 1,1727 | 532 |
| 18. Dez. 2023 | 1,1518 | 1,1535 | 1,1511 | 1,1511 | 1,1511 | 484 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
