Deutsche Märkte geschlossen

E-mini Russell 1000 Index Futur (RS1=F)

CME - CME Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.873,70+5,40 (+0,19%)
Ab 03:59PM EDT. Markt geöffnet.
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242.876,102.876,402.868,602.873,702.873,7088
09. Mai 20242.852,302.868,402.852,202.868,302.868,3092
08. Mai 20242.851,802.855,002.851,802.855,002.855,00109
07. Mai 20242.861,502.861,502.856,302.856,302.856,3023
06. Mai 20242.836,502.853,302.836,502.852,902.852,9022
03. Mai 20242.823,302.826,502.811,502.823,802.823,8059
02. Mai 20242.774,102.789,802.774,102.788,502.788,5034
01. Mai 20242.771,002.803,702.763,802.767,002.767,00225
30. Apr. 20242.813,702.813,702.773,802.774,902.774,90338
29. Apr. 20242.819,302.822,002.819,302.819,302.819,3014
26. Apr. 20242.805,402.817,002.804,602.811,902.811,9062
25. Apr. 20242.761,702.789,402.755,602.784,902.784,9057
24. Apr. 20242.807,402.807,802.786,702.799,902.799,90185
23. Apr. 20242.779,302.802,602.779,302.798,302.798,30157
22. Apr. 20242.754,502.776,102.743,802.763,902.763,9032
19. Apr. 20242.750,002.768,402.734,602.741,002.741,00202
18. Apr. 20242.768,602.788,202.761,702.763,702.763,70230
17. Apr. 20242.800,602.800,602.767,202.771,502.771,50387
16. Apr. 20242.787,602.797,002.782,702.788,602.788,6087
15. Apr. 20242.850,502.850,502.793,402.795,002.795,00114
12. Apr. 20242.856,902.857,502.824,802.830,802.830,80214
11. Apr. 20242.856,702.877,602.842,202.874,102.874,10452
10. Apr. 20242.852,002.862,602.845,202.856,602.856,60152
09. Apr. 20242.884,602.885,402.858,802.884,102.884,10108
08. Apr. 20242.881,802.888,002.880,402.880,902.880,9012
05. Apr. 20242.864,902.887,002.862,202.880,302.880,30335
04. Apr. 20242.904,402.908,202.848,302.849,302.849,30276
03. Apr. 20242.889,002.892,702.882,602.885,402.885,4094
02. Apr. 20242.870,502.882,802.870,502.882,202.882,20225
01. Apr. 20242.914,302.914,302.897,402.904,602.904,60234
28. März 20242.910,302.916,102.910,302.914,202.914,20399
27. März 20242.897,402.910,202.890,702.909,502.909,50378
26. März 20242.899,602.900,402.885,802.885,902.885,90133
25. März 20242.896,102.896,902.892,202.893,502.893,5053
22. März 20242.906,302.907,102.898,802.902,502.902,50123
21. März 20242.916,802.918,002.906,302.908,502.908,50188
20. März 20242.875,502.898,502.872,802.897,302.897,30329
19. März 20242.852,502.872,602.851,502.871,102.871,10153
18. März 20242.864,102.864,102.853,502.856,102.856,1015
15. März 20242.795,822.795,822.795,822.795,822.795,82272
14. März 20242.820,702.822,902.819,802.821,702.821,70177
13. März 20242.832,402.832,402.832,402.832,402.832,402
12. März 20242.811,802.837,702.811,602.837,002.837,001.374
11. März 20242.794,502.809,902.794,502.809,102.809,101.103
08. März 20242.846,902.847,302.812,702.812,702.812,70483
07. März 20242.825,302.834,702.825,302.831,502.831,503.348
06. März 20242.804,802.807,602.799,802.802,702.802,7034
05. März 20242.798,402.798,402.776,302.788,302.788,30308
04. März 20242.817,402.827,802.817,002.818,002.818,00226
01. März 20242.800,502.822,402.799,102.822,002.822,00140
29. Feb. 20242.796,602.805,402.796,602.800,602.800,60462
28. Feb. 20242.790,202.790,202.785,502.786,302.786,3040
27. Feb. 20242.786,302.792,302.784,802.792,302.792,3026
26. Feb. 20242.786,102.786,502.782,502.785,302.785,3063
23. Feb. 20242.800,402.800,402.792,902.796,402.796,4085
22. Feb. 20242.774,402.795,002.774,402.794,602.794,60111
21. Feb. 20242.728,002.740,402.728,002.740,002.740,0019
20. Feb. 20242.732,302.739,202.731,502.738,402.738,4041
16. Feb. 20242.763,802.771,002.754,502.755,602.755,6075
15. Feb. 20242.750,002.770,002.750,002.769,302.769,3035
14. Feb. 20242.739,802.754,702.735,502.753,902.753,9095
13. Feb. 20242.728,102.734,602.715,402.724,602.724,6076
12. Feb. 20242.764,102.765,202.764,002.764,502.764,5019
09. Feb. 20242.756,002.766,902.752,902.766,602.766,6041
08. Feb. 20242.743,802.752,102.743,802.751,402.751,40149
07. Feb. 20242.742,302.748,102.742,302.746,902.746,90153
06. Feb. 20242.716,902.724,602.714,802.724,602.724,60155
05. Feb. 20242.720,102.723,902.703,302.716,802.716,80132
02. Feb. 20242.709,802.733,302.707,702.728,702.728,70126
01. Feb. 20242.682,202.703,002.672,702.702,402.702,40237
31. Jan. 20242.693,602.702,802.669,202.670,402.670,401.059
30. Jan. 20242.714,602.715,302.710,402.714,902.714,9060
29. Jan. 20242.699,202.718,802.699,102.717,702.717,7087
26. Jan. 20242.700,002.700,002.695,902.696,002.696,00114
25. Jan. 20242.691,102.698,802.684,602.697,802.697,80204
24. Jan. 20242.703,402.703,402.683,102.683,502.683,5041
23. Jan. 20242.678,702.685,302.678,702.684,602.684,6059
22. Jan. 20242.683,902.685,402.677,202.678,402.678,4065
19. Jan. 20242.654,602.671,702.654,602.669,802.669,8030
18. Jan. 20242.625,702.641,002.622,402.639,802.639,8037
17. Jan. 20242.616,402.618,102.608,302.617,802.617,8027
16. Jan. 20242.633,402.633,402.627,502.632,902.632,9022
12. Jan. 20242.649,602.649,602.643,302.643,802.643,809
11. Jan. 20242.640,902.644,602.640,802.644,602.644,60195
10. Jan. 20242.635,502.646,902.635,302.646,902.646,9022
09. Jan. 20242.632,702.632,702.632,402.632,402.632,4081
08. Jan. 20242.607,002.637,902.604,002.637,702.637,70110
05. Jan. 20242.613,502.613,502.593,402.600,002.600,00293
04. Jan. 20242.606,202.611,602.596,002.596,602.596,60194
03. Jan. 20242.607,002.615,002.604,402.605,402.605,4031
02. Jan. 20242.627,402.633,002.619,602.630,002.630,00470
29. Dez. 20232.653,902.653,902.644,502.648,802.648,801.120
28. Dez. 20232.660,102.661,802.657,002.657,402.657,40107
27. Dez. 20232.655,002.658,302.651,902.656,302.656,30242
26. Dez. 20232.652,202.653,202.652,202.653,202.653,2052
22. Dez. 20232.641,302.641,302.641,302.641,302.641,3088
21. Dez. 20232.615,402.638,002.615,402.637,602.637,6082
20. Dez. 20232.611,502.611,602.611,202.611,402.611,40210
19. Dez. 20232.644,902.650,002.644,902.650,002.650,00316
18. Dez. 20232.630,002.635,602.629,302.633,302.633,30375
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...