Deutsche Märkte geschlossen

E-mini Russell 2000 Index Futur (RTY=F)

CME - CME Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.482,70-6,10 (-0,41%)
Ab 12:58PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20201.489,801.500,201.476,901.482,701.482,7075.742
22. Sept. 20201.479,601.493,401.465,601.488,801.488,80238.670
21. Sept. 20201.534,801.538,501.462,901.482,801.482,80238.670
20. Sept. 2020------
18. Sept. 20201.540,101.557,611.535,001.557,611.557,61190.278
17. Sept. 20201.555,801.558,101.522,401.542,301.542,3033.038
16. Sept. 20201.541,301.573,701.536,901.554,901.554,9067.378
15. Sept. 20201.533,601.553,001.533,501.540,301.540,30131.716
14. Sept. 20201.500,401.539,801.496,801.536,001.536,00220.596
13. Sept. 2020------
11. Sept. 20201.508,601.523,101.481,601.493,101.493,10229.911
10. Sept. 20201.523,901.544,301.504,601.506,101.506,10241.040
09. Sept. 20201.495,401.533,401.479,601.524,201.524,20186.796
08. Sept. 20201.532,901.553,401.495,301.507,701.507,70256.962
06. Sept. 2020------
04. Sept. 20201.548,801.570,501.498,101.531,401.531,40246.346
03. Sept. 20201.591,001.595,401.534,701.549,501.549,50265.159
02. Sept. 20201.579,201.595,701.567,201.592,501.592,50144.353
01. Sept. 20201.560,301.580,901.549,801.578,501.578,50137.745
31. Aug. 20201.576,901.589,801.558,101.561,301.561,30160.957
30. Aug. 20201.576,901.583,901.576,901.583,801.583,8078.142
28. Aug. 20201.568,401.584,601.562,601.575,701.575,70114.005
27. Aug. 20201.563,001.575,401.551,701.566,101.566,10137.609
26. Aug. 20201.570,001.573,701.557,201.562,401.562,40109.201
25. Aug. 20201.567,501.583,901.553,401.569,601.569,60127.587
24. Aug. 20201.552,601.568,701.548,601.566,501.566,50110.594
23. Aug. 20201.552,601.556,601.551,001.556,201.556,20102.166
21. Aug. 20201.561,301.569,101.541,301.548,601.548,60141.504
20. Aug. 20201.568,101.570,801.551,301.560,301.560,30120.160
19. Aug. 20201.569,701.586,501.566,001.569,501.569,50113.080
18. Aug. 20201.583,001.589,601.563,101.569,301.569,3097.438
17. Aug. 20201.575,201.586,501.572,001.583,901.583,9076.811
16. Aug. 20201.575,201.579,801.572,001.579,401.579,4049.862
14. Aug. 20201.578,301.587,501.560,901.573,201.573,20106.594
13. Aug. 20201.579,701.591,401.572,401.578,501.578,50125.703
12. Aug. 20201.582,601.596,901.570,901.579,701.579,70168.131
11. Aug. 20201.582,301.605,701.567,401.577,301.577,30215.698
10. Aug. 20201.568,601.594,101.561,501.583,901.583,90166.548
09. Aug. 20201.568,601.568,601.561,501.565,301.565,30117.307
07. Aug. 20201.544,301.569,001.531,301.566,201.566,20190.771
06. Aug. 20201.542,001.552,601.534,001.544,501.544,50152.803
05. Aug. 20201.513,601.544,501.509,301.542,101.542,10163.117
04. Aug. 20201.502,501.514,801.493,701.514,001.514,00146.838
03. Aug. 20201.479,201.504,801.467,801.502,201.502,20145.531
02. Aug. 20201.479,201.482,601.469,101.473,001.473,00192.407
31. Juli 20201.495,801.498,101.451,101.477,801.477,80242.797
30. Juli 20201.497,901.498,901.468,201.490,601.490,60170.948
29. Juli 20201.470,001.499,701.463,001.496,701.496,70137.444
28. Juli 20201.483,001.488,301.464,801.467,401.467,40122.059
27. Juli 20201.466,401.483,001.456,201.481,101.481,10118.401
26. Juli 20201.466,401.471,201.456,201.461,201.461,20218.670
24. Juli 20201.488,001.494,701.460,301.462,401.462,40167.883
23. Juli 20201.490,101.507,501.472,101.487,201.487,20171.950
22. Juli 20201.484,401.494,301.465,101.490,201.490,20139.692
21. Juli 20201.462,401.496,601.462,301.485,601.485,60176.438
20. Juli 20201.469,001.473,501.453,701.463,701.463,70141.513
19. Juli 20201.469,001.472,301.466,001.470,901.470,9075.398
17. Juli 20201.464,201.481,601.459,501.469,201.469,20147.648
16. Juli 20201.479,801.485,501.453,801.459,901.459,90175.496
15. Juli 20201.432,201.483,101.431,601.476,701.476,70275.453
14. Juli 20201.404,001.424,601.390,301.419,401.419,40245.424
13. Juli 20201.423,001.451,301.396,601.400,501.400,50203.132
12. Juli 20201.423,001.438,301.421,701.429,101.429,10382.189
10. Juli 20201.394,201.423,801.373,601.419,601.419,60178.808
09. Juli 20201.427,101.428,101.376,101.394,001.394,00213.721
08. Juli 20201.410,701.429,601.395,201.423,001.423,00191.665
07. Juli 20201.442,001.450,001.409,401.410,901.410,90167.547
06. Juli 20201.424,201.466,401.424,201.442,701.442,70170.934
05. Juli 20201.424,201.438,001.421,501.437,701.437,70126.615
02. Juli 20201.423,701.458,501.417,801.432,701.432,70172.430
01. Juli 20201.436,001.450,801.415,101.424,301.424,30223.030
30. Juni 20201.422,401.441,701.406,501.437,601.437,60197.062
29. Juni 20201.362,201.425,501.359,601.423,201.423,20238.910
28. Juni 20201.362,201.375,401.359,601.374,401.374,40366.879
26. Juni 20201.407,701.412,701.369,501.375,201.375,20246.223
25. Juni 20201.394,701.413,401.363,601.409,801.409,80201.411
24. Juni 20201.432,901.441,701.368,101.396,401.396,40217.238
23. Juni 20201.434,401.459,501.400,101.434,201.434,20143.538
22. Juni 20201.392,801.435,601.383,401.433,801.433,80142.904
21. Juni 20201.392,801.401,701.383,401.398,901.398,90448.455
19. Juni 20201.421,401.452,701.421,401.442,721.442,72194.158
18. Juni 20201.426,201.442,301.403,101.420,801.420,8041.908
17. Juni 20201.450,101.473,901.422,101.427,901.427,9087.873
16. Juni 20201.424,001.484,901.418,701.454,601.454,60181.660
15. Juni 20201.359,101.428,801.318,601.421,501.421,50309.547
14. Juni 20201.359,101.369,701.343,801.357,101.357,10370.811
12. Juni 20201.360,401.415,401.345,701.383,201.383,20323.305
11. Juni 20201.461,401.465,401.350,901.357,401.357,40364.316
10. Juni 20201.507,001.525,801.460,601.466,201.466,20232.136
09. Juni 20201.539,101.540,401.495,201.508,101.508,10211.086
08. Juni 20201.506,001.539,401.501,001.537,001.537,00184.276
07. Juni 20201.506,001.525,001.502,401.523,201.523,20235.195
05. Juni 20201.454,101.527,801.448,901.502,701.502,70278.604
04. Juni 20201.451,001.461,001.427,301.452,401.452,40196.562
03. Juni 20201.418,101.465,201.415,601.448,801.448,80193.425
02. Juni 20201.404,901.422,701.388,701.417,201.417,20169.605
01. Juni 20201.390,001.421,101.372,101.404,501.404,50165.278
31. Mai 20201.378,301.381,501.377,301.379,701.379,7049.497
29. Mai 20201.405,601.409,101.368,201.392,801.392,80246.555
28. Mai 20201.437,001.453,101.393,901.407,201.407,20249.910
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen