Deutsche Märkte schließen in 40 Minuten
DAX
18.617,09 +119,15 (+0,64%) Euro Stoxx 50
5.011,21 +27,54 (+0,55%) Dow Jones 30
38.519,25 -167,07 (-0,43%) Gold
2.365,90 +20,10 (+0,86%) EUR/USD
1,0877 +0,0022 (+0,21%) Bitcoin EUR
63.460,43 +817,21 (+1,30%)
E-mini Silver Futures,Jul-2024 (QI=F)
COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EDT. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 30,550 | 30,788 | 29,938 | 30,688 | 30,688 | 966 |
| 31. Mai 2024 | 11,389 | 11,404 | 11,389 | 11,391 | 11,391 | 5 |
| 30. Mai 2024 | 11,451 | 11,451 | 11,422 | 11,422 | 11,422 | 5 |
| 29. Mai 2024 | 11,410 | 11,462 | 11,399 | 11,451 | 11,451 | 720 |
| 28. Mai 2024 | 11,486 | 11,486 | 11,408 | 11,410 | 11,410 | 2.691 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 11,554 | 11,554 | 11,486 | 11,486 | 11,486 | 7 |
| 23. Mai 2024 | 11,599 | 11,599 | 11,554 | 11,554 | 11,554 | 27 |
| 22. Mai 2024 | 11,592 | 11,601 | 11,592 | 11,601 | 11,601 | 3 |
| 21. Mai 2024 | 11,592 | 11,592 | 11,592 | 11,592 | 11,592 | - |
| 20. Mai 2024 | 11,611 | 11,625 | 11,611 | 11,625 | 11,625 | 7 |
| 17. Mai 2024 | 11,646 | 11,646 | 11,613 | 11,613 | 11,613 | 5 |
| 16. Mai 2024 | 11,638 | 11,638 | 11,628 | 11,628 | 11,628 | 3 |
| 15. Mai 2024 | 11,660 | 11,660 | 11,613 | 11,613 | 11,613 | 191 |
| 14. Mai 2024 | 11,682 | 11,720 | 11,682 | 11,704 | 11,704 | 67 |
| 13. Mai 2024 | 11,707 | 11,707 | 11,670 | 11,670 | 11,670 | 6 |
| 10. Mai 2024 | 11,708 | 11,708 | 11,675 | 11,689 | 11,689 | 289 |
| 09. Mai 2024 | 11,724 | 11,738 | 11,708 | 11,708 | 11,708 | 51 |
| 08. Mai 2024 | 11,766 | 11,768 | 11,724 | 11,729 | 11,729 | 40 |
| 07. Mai 2024 | 11,670 | 11,745 | 11,670 | 11,745 | 11,745 | 4 |
| 06. Mai 2024 | 11,667 | 11,670 | 11,667 | 11,670 | 11,670 | 50 |
| 03. Mai 2024 | 11,790 | 11,790 | 11,694 | 11,696 | 11,696 | 149 |
| 02. Mai 2024 | 11,842 | 11,846 | 11,800 | 11,800 | 11,800 | 493 |
| 01. Mai 2024 | 11,851 | 11,873 | 11,830 | 11,830 | 11,830 | 370 |
| 30. Apr. 2024 | 11,812 | 11,861 | 11,812 | 11,851 | 11,851 | 37 |
| 29. Apr. 2024 | 11,809 | 11,809 | 11,791 | 11,792 | 11,792 | 79 |
| 26. Apr. 2024 | 11,794 | 11,809 | 11,794 | 11,809 | 11,809 | 12 |
| 25. Apr. 2024 | 11,756 | 11,778 | 11,729 | 11,776 | 11,776 | 21 |
| 24. Apr. 2024 | 11,686 | 11,774 | 11,686 | 11,764 | 11,764 | 35 |
| 23. Apr. 2024 | 11,698 | 11,750 | 11,688 | 11,696 | 11,696 | 28 |
| 22. Apr. 2024 | 11,733 | 11,733 | 11,733 | 11,733 | 11,733 | 8 |
| 19. Apr. 2024 | 11,768 | 11,770 | 11,755 | 11,755 | 11,755 | 76 |
| 18. Apr. 2024 | 11,747 | 11,776 | 11,743 | 11,776 | 11,776 | 137 |
| 17. Apr. 2024 | 11,745 | 11,745 | 11,745 | 11,745 | 11,745 | 11 |
| 16. Apr. 2024 | 11,682 | 11,682 | 11,676 | 11,676 | 11,676 | 2 |
| 15. Apr. 2024 | 11,596 | 11,647 | 11,596 | 11,647 | 11,647 | 7 |
| 12. Apr. 2024 | 11,625 | 11,626 | 11,589 | 11,618 | 11,618 | 23 |
| 11. Apr. 2024 | 11,635 | 11,635 | 11,617 | 11,625 | 11,625 | 7 |
| 10. Apr. 2024 | 11,656 | 11,656 | 11,656 | 11,656 | 11,656 | - |
| 09. Apr. 2024 | 11,587 | 11,611 | 11,587 | 11,608 | 11,608 | 46 |
| 08. Apr. 2024 | 11,608 | 11,616 | 11,608 | 11,611 | 11,611 | 21 |
| 05. Apr. 2024 | 11,679 | 11,679 | 11,636 | 11,644 | 11,644 | 39 |
| 04. Apr. 2024 | 11,604 | 11,627 | 11,602 | 11,620 | 11,620 | 177 |
| 03. Apr. 2024 | 11,686 | 11,696 | 11,630 | 11,630 | 11,630 | 14 |
| 02. Apr. 2024 | 11,773 | 11,773 | 11,689 | 11,691 | 11,691 | 1.047 |
| 01. Apr. 2024 | 11,719 | 11,788 | 11,697 | 11,788 | 11,788 | 137 |
| 28. März 2024 | 11,692 | 11,727 | 11,692 | 11,719 | 11,719 | 122 |
| 27. März 2024 | 11,661 | 11,694 | 11,661 | 11,692 | 11,692 | 259 |
| 26. März 2024 | 11,646 | 11,661 | 11,646 | 11,661 | 11,661 | 4 |
| 25. März 2024 | 11,637 | 11,637 | 11,609 | 11,623 | 11,623 | 763 |
| 22. März 2024 | 11,637 | 11,637 | 11,637 | 11,637 | 11,637 | - |
| 21. März 2024 | 11,530 | 11,602 | 11,530 | 11,597 | 11,597 | 29 |
| 20. März 2024 | 11,605 | 11,605 | 11,564 | 11,564 | 11,564 | 15 |
| 19. März 2024 | 11,604 | 11,623 | 11,590 | 11,590 | 11,590 | 30 |
| 18. März 2024 | 11,569 | 11,569 | 11,569 | 11,569 | 11,569 | 46 |
| 15. März 2024 | 11,569 | 11,569 | 11,569 | 11,569 | 11,569 | - |
| 14. März 2024 | 11,497 | 11,497 | 11,497 | 11,497 | 11,497 | 104 |
| 13. März 2024 | 11,488 | 11,488 | 11,460 | 11,476 | 11,476 | 66 |
| 12. März 2024 | 11,495 | 11,495 | 11,495 | 11,495 | 11,495 | 168 |
| 11. März 2024 | 11,440 | 11,440 | 11,429 | 11,429 | 11,429 | 8 |
| 08. März 2024 | 11,405 | 11,405 | 11,405 | 11,405 | 11,405 | - |
| 07. März 2024 | 11,377 | 11,392 | 11,377 | 11,392 | 11,392 | 109 |
| 06. März 2024 | 11,459 | 11,466 | 11,443 | 11,444 | 11,444 | 46 |
| 05. März 2024 | 11,462 | 11,471 | 11,462 | 11,471 | 11,471 | 1 |
| 04. März 2024 | 11,429 | 11,465 | 11,429 | 11,465 | 11,465 | 7 |
| 01. März 2024 | 11,446 | 11,446 | 11,408 | 11,408 | 11,408 | 3 |
| 29. Feb. 2024 | 11,446 | 11,478 | 11,446 | 11,478 | 11,478 | 3 |
| 28. Feb. 2024 | 11,478 | 11,482 | 11,478 | 11,478 | 11,478 | 48 |
| 27. Feb. 2024 | 11,439 | 11,439 | 11,424 | 11,429 | 11,429 | 31 |
| 26. Feb. 2024 | 11,411 | 11,411 | 11,411 | 11,411 | 11,411 | - |
| 23. Feb. 2024 | 11,378 | 11,421 | 11,378 | 11,402 | 11,402 | 24 |
| 22. Feb. 2024 | 11,347 | 11,376 | 11,347 | 11,376 | 11,376 | 1 |
| 21. Feb. 2024 | 11,349 | 11,349 | 11,333 | 11,347 | 11,347 | 7 |
| 20. Feb. 2024 | 11,320 | 11,343 | 11,320 | 11,343 | 11,343 | 1 |
| 16. Feb. 2024 | 11,328 | 11,328 | 11,328 | 11,328 | 11,328 | - |
| 15. Feb. 2024 | 11,347 | 11,347 | 11,347 | 11,347 | 11,347 | - |
| 14. Feb. 2024 | 11,368 | 11,368 | 11,355 | 11,365 | 11,365 | 6 |
| 13. Feb. 2024 | 11,320 | 11,448 | 11,320 | 11,448 | 11,448 | 5 |
| 12. Feb. 2024 | 11,392 | 11,392 | 11,316 | 11,316 | 11,316 | 1 |
| 09. Feb. 2024 | 11,447 | 11,447 | 11,377 | 11,392 | 11,392 | 33 |
| 08. Feb. 2024 | 11,429 | 11,439 | 11,424 | 11,439 | 11,439 | 23 |
| 07. Feb. 2024 | 11,376 | 11,403 | 11,376 | 11,403 | 11,403 | 9 |
| 06. Feb. 2024 | 11,489 | 11,489 | 11,408 | 11,408 | 11,408 | 10 |
| 05. Feb. 2024 | 11,458 | 11,489 | 11,458 | 11,489 | 11,489 | 20 |
| 02. Feb. 2024 | 11,391 | 11,461 | 11,391 | 11,461 | 11,461 | 10 |
| 01. Feb. 2024 | 11,380 | 11,381 | 11,349 | 11,354 | 11,354 | 124 |
| 31. Jan. 2024 | 11,345 | 11,366 | 11,345 | 11,353 | 11,353 | 41 |
| 30. Jan. 2024 | 11,312 | 11,354 | 11,312 | 11,316 | 11,316 | 15 |
| 29. Jan. 2024 | 11,318 | 11,318 | 11,318 | 11,318 | 11,318 | - |
| 26. Jan. 2024 | 11,319 | 11,319 | 11,319 | 11,319 | 11,319 | - |
| 25. Jan. 2024 | 11,390 | 11,392 | 11,325 | 11,325 | 11,325 | 25 |
| 24. Jan. 2024 | 11,405 | 11,407 | 11,398 | 11,407 | 11,407 | 75 |
| 23. Jan. 2024 | 11,410 | 11,420 | 11,410 | 11,420 | 11,420 | 12 |
| 22. Jan. 2024 | 11,449 | 11,449 | 11,449 | 11,449 | 11,449 | - |
| 19. Jan. 2024 | 11,427 | 11,434 | 11,398 | 11,434 | 11,434 | 8 |
| 18. Jan. 2024 | 11,461 | 11,461 | 11,461 | 11,461 | 11,461 | - |
| 17. Jan. 2024 | 11,455 | 11,456 | 11,450 | 11,455 | 11,455 | 5 |
| 16. Jan. 2024 | 11,321 | 11,396 | 11,321 | 11,396 | 11,396 | 2 |
| 12. Jan. 2024 | 11,283 | 11,283 | 11,283 | 11,283 | 11,283 | - |
| 11. Jan. 2024 | 11,336 | 11,336 | 11,336 | 11,336 | 11,336 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
