Deutsche Märkte geschlossen

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

CME - CME Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.853,00+8,40 (+0,46%)
Ab 1:14PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 20201.853,301.863,601.828,101.844,601.844,60129.363
24. Nov. 20201.820,101.863,501.819,801.851,501.851,50176.097
23. Nov. 20201.778,501.828,801.776,601.817,101.817,10139.532
22. Nov. 2020------
20. Nov. 20201.770,001.788,101.757,301.783,301.783,30132.841
19. Nov. 20201.765,401.784,501.753,801.783,001.783,00150.117
18. Nov. 20201.788,501.807,401.762,701.768,301.768,30167.024
17. Nov. 20201.784,001.796,901.751,201.792,401.792,40163.796
16. Nov. 20201.747,001.793,601.745,101.783,901.783,90191.285
15. Nov. 2020------
13. Nov. 20201.707,301.750,001.693,201.743,701.743,70165.259
12. Nov. 20201.739,401.739,401.691,401.707,401.707,40181.033
11. Nov. 20201.735,801.747,801.717,101.735,201.735,20137.312
10. Nov. 20201.706,401.750,001.693,101.734,201.734,20211.066
09. Nov. 20201.651,801.815,301.648,301.703,101.703,10277.769
08. Nov. 2020------
06. Nov. 20201.658,801.669,001.637,201.643,101.643,10163.806
05. Nov. 20201.617,401.663,601.597,901.658,501.658,50184.572
04. Nov. 20201.616,001.640,401.546,901.611,601.611,60282.145
03. Nov. 20201.565,101.620,101.564,401.611,001.611,00170.266
02. Nov. 20201.537,001.568,201.526,001.564,701.564,70162.027
31. Okt. 2020------
29. Okt. 20201.542,601.559,801.520,301.536,801.536,80221.929
28. Okt. 20201.544,401.565,001.523,001.558,401.558,40182.327
27. Okt. 20201.577,601.579,401.537,201.539,201.539,20212.359
26. Okt. 20201.601,101.611,601.577,201.589,001.589,00143.850
25. Okt. 20201.634,701.634,701.580,901.602,101.602,10157.361
24. Okt. 2020------
22. Okt. 20201.634,501.641,701.620,201.635,601.635,60117.600
21. Okt. 20201.603,001.634,101.587,701.630,601.630,60155.884
20. Okt. 20201.615,301.628,601.600,201.603,101.603,10152.917
19. Okt. 20201.619,401.632,301.604,701.614,801.614,80144.404
18. Okt. 20201.630,601.648,401.607,601.611,301.611,30137.486
17. Okt. 2020------
15. Okt. 20201.638,001.648,401.626,801.627,101.627,10136.878
14. Okt. 20201.620,601.639,901.595,501.635,401.635,40184.127
13. Okt. 20201.633,201.647,101.616,301.619,501.619,50164.696
12. Okt. 20201.649,501.650,501.622,601.634,601.634,60170.845
11. Okt. 20201.636,301.651,701.630,601.650,801.650,80160.053
10. Okt. 2020------
08. Okt. 20201.632,501.644,601.625,701.637,701.637,70184.019
07. Okt. 20201.610,301.633,701.609,601.626,701.626,70166.525
06. Okt. 20201.568,201.613,401.564,101.609,801.609,80193.664
05. Okt. 20201.576,001.617,701.563,101.574,201.574,20281.945
04. Okt. 20201.544,801.579,901.536,901.576,101.576,10146.780
03. Okt. 2020------
01. Okt. 20201.526,301.542,401.490,701.534,001.534,00210.629
30. Sept. 20201.499,301.530,301.499,301.527,401.527,40186.383
29. Sept. 20201.504,201.526,901.485,801.504,401.504,40208.840
28. Sept. 20201.507,101.513,901.486,201.507,001.507,00139.445
27. Sept. 20201.468,501.510,901.468,501.506,501.506,50154.283
26. Sept. 2020------
24. Sept. 20201.450,301.474,201.428,901.467,201.467,20162.835
23. Sept. 20201.447,501.470,901.426,201.447,001.447,00239.509
22. Sept. 20201.489,801.500,201.444,701.446,701.446,70170.424
21. Sept. 20201.479,601.493,401.465,601.488,801.488,80153.103
20. Sept. 20201.534,801.538,501.462,901.482,801.482,80238.670
19. Sept. 2020------
17. Sept. 20201.540,101.557,611.535,001.557,611.557,61190.278
16. Sept. 20201.555,801.558,101.522,401.542,301.542,3033.038
15. Sept. 20201.541,301.573,701.536,901.554,901.554,9067.378
14. Sept. 20201.533,601.553,001.533,501.540,301.540,30131.716
13. Sept. 20201.500,401.539,801.496,801.536,001.536,00220.596
12. Sept. 2020------
10. Sept. 20201.508,601.523,101.481,601.493,101.493,10229.911
09. Sept. 20201.523,901.544,301.504,601.506,101.506,10241.040
08. Sept. 20201.495,401.533,401.479,601.524,201.524,20186.796
07. Sept. 20201.532,901.553,401.495,301.507,701.507,70256.962
05. Sept. 2020------
03. Sept. 20201.548,801.570,501.498,101.531,401.531,40246.346
02. Sept. 20201.591,001.595,401.534,701.549,501.549,50265.159
01. Sept. 20201.579,201.595,701.567,201.592,501.592,50144.353
31. Aug. 20201.560,301.580,901.549,801.578,501.578,50137.745
30. Aug. 20201.576,901.589,801.558,101.561,301.561,30160.957
29. Aug. 20201.576,901.585,801.576,901.585,101.585,1090.435
27. Aug. 20201.568,401.584,601.562,601.575,701.575,70114.005
26. Aug. 20201.563,001.575,401.551,701.566,101.566,10137.609
25. Aug. 20201.570,001.573,701.557,201.562,401.562,40109.201
24. Aug. 20201.567,501.583,901.553,401.569,601.569,60127.587
23. Aug. 20201.552,601.568,701.548,601.566,501.566,50110.594
22. Aug. 20201.552,601.556,601.551,001.556,001.556,00101.874
20. Aug. 20201.561,301.569,101.541,301.548,601.548,60141.504
19. Aug. 20201.568,101.570,801.551,301.560,301.560,30120.160
18. Aug. 20201.569,701.586,501.566,001.569,501.569,50113.080
17. Aug. 20201.583,001.589,601.563,101.569,301.569,3097.438
16. Aug. 20201.575,201.586,501.572,001.583,901.583,9076.811
15. Aug. 20201.575,201.579,601.572,001.578,601.578,6045.742
13. Aug. 20201.578,301.587,501.560,901.573,201.573,20106.594
12. Aug. 20201.579,701.591,401.572,401.578,501.578,50125.703
11. Aug. 20201.582,601.596,901.570,901.579,701.579,70168.131
10. Aug. 20201.582,301.605,701.567,401.577,301.577,30215.698
09. Aug. 20201.568,601.594,101.561,501.583,901.583,90166.548
08. Aug. 20201.568,601.568,601.561,501.565,101.565,10112.467
06. Aug. 20201.544,301.569,001.531,301.566,201.566,20190.771
05. Aug. 20201.542,001.552,601.534,001.544,501.544,50163.117
04. Aug. 20201.513,601.544,501.509,301.542,101.542,10163.117
03. Aug. 20201.502,501.514,801.493,701.514,001.514,00146.838
02. Aug. 20201.479,201.504,801.467,801.502,201.502,20145.531
01. Aug. 20201.479,201.482,601.469,101.471,201.471,20171.656
30. Juli 20201.495,801.498,101.451,101.477,801.477,80242.797
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...