Deutsche Märkte öffnen in 6 Stunden 57 Minuten

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

CME - CME Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.514,60+0,60 (+0,04%)
Ab 7:52PM EDT. Markt geöffnet.
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Aug. 20201.503,801.515,401.493,701.514,601.514,6044.149.778
03. Aug. 20201.473,801.504,801.467,801.503,201.503,2042.114.092
02. Aug. 20201.479,201.482,601.469,101.473,001.473,00192.407
31. Juli 20201.487,901.489,201.451,101.479,501.479,5062.422.002
30. Juli 20201.495,101.498,901.468,201.495,601.495,6051.597.352
29. Juli 20201.467,401.499,701.463,001.495,901.495,9034.637.632
28. Juli 20201.481,301.485,701.464,801.470,801.470,8038.810.494
27. Juli 20201.473,301.484,701.458,901.483,601.483,6038.076.454
26. Juli 20201.466,401.471,201.456,201.461,201.461,20218.670
24. Juli 20201.483,701.487,901.460,301.463,101.463,1051.592.629
23. Juli 20201.488,701.507,501.472,101.491,501.491,5044.527.278
22. Juli 20201.492,901.492,901.465,101.488,201.488,2045.203.633
21. Juli 20201.467,201.496,601.466,301.488,401.488,4056.228.710
20. Juli 20201.463,401.473,501.453,701.465,001.465,0043.975.433
19. Juli 20201.469,001.472,301.466,001.470,901.470,9075.398
17. Juli 20201.466,801.481,601.459,501.468,801.468,8042.660.866
16. Juli 20201.473,401.475,301.453,801.466,801.466,8054.669.663
15. Juli 20201.442,701.485,501.436,101.479,801.479,8086.815.794
14. Juli 20201.401,501.448,301.390,301.441,201.441,2078.655.748
13. Juli 20201.432,101.451,301.396,601.409,001.409,0056.855.162
12. Juli 20201.423,001.438,301.421,701.429,101.429,10382.189
10. Juli 20201.394,901.423,801.373,601.422,201.422,2060.177.889
09. Juli 20201.422,001.428,101.376,401.400,501.400,5062.147.909
08. Juli 20201.412,701.429,601.395,201.426,001.426,0059.270.708
07. Juli 20201.435,701.439,501.409,401.414,101.414,1052.055.828
06. Juli 20201.457,901.466,401.421,501.446,101.446,1056.349.555
05. Juli 20201.424,201.438,001.421,501.437,701.437,70126.615
02. Juli 20201.424,801.458,101.421,901.433,201.433,2053.564.197
01. Juli 20201.429,701.450,801.415,101.425,001.425,0072.597.439
30. Juni 20201.422,501.441,701.406,501.432,001.432,0054.612.201
29. Juni 20201.377,101.428,501.372,101.424,501.424,5081.775.957
28. Juni 20201.362,201.375,401.359,601.374,401.374,40366.879
26. Juni 20201.405,701.412,701.369,901.373,001.373,0059.689.559
25. Juni 20201.383,601.413,401.363,601.410,501.410,5066.070.981
24. Juni 20201.434,301.441,701.368,101.390,901.390,9063.884.548
23. Juni 20201.433,301.459,501.424,001.434,001.434,0051.985.658
22. Juni 20201.415,401.441,501.393,801.440,001.440,0048.156.483
21. Juni 20201.392,801.401,701.383,401.398,901.398,90448.455
19. Juni 20201.422,801.452,701.400,501.403,601.403,6054.709.537
18. Juni 20201.414,801.442,301.402,001.432,701.432,7056.593.185
17. Juni 20201.441,701.473,901.412,901.414,001.414,0057.060.081
16. Juni 20201.449,401.484,901.417,901.455,301.455,3081.009.397
15. Juni 20201.356,501.436,801.318,601.433,401.433,40104.602.058
14. Juni 20201.359,101.369,701.343,801.357,101.357,10370.811
12. Juni 20201.384,901.415,401.345,701.380,501.380,5071.699.422
11. Juni 20201.433,201.436,201.350,901.374,001.374,00110.115.772
10. Juni 20201.521,501.524,001.442,901.446,401.446,4066.980.761
09. Juni 20201.533,801.538,701.495,201.511,201.511,2068.496.314
08. Juni 20201.511,301.539,401.501,001.535,801.535,8058.207.627
07. Juni 20201.506,001.525,001.502,401.523,201.523,20235.195
05. Juni 20201.465,701.527,801.463,701.502,301.502,3088.578.501
04. Juni 20201.445,701.460,001.427,301.451,601.451,6066.056.123
03. Juni 20201.425,201.465,201.424,401.459,201.459,2058.265.809
02. Juni 20201.397,601.425,201.395,101.421,901.421,9055.431.601
01. Juni 20201.393,901.421,101.381,001.391,801.391,8053.668.211
31. Mai 20201.378,301.381,501.377,301.379,701.379,7049.497
29. Mai 20201.397,801.407,901.368,301.406,301.406,3069.377.521
28. Mai 20201.437,001.453,001.393,901.402,101.402,1075.557.996
27. Mai 20201.410,301.442,801.377,401.439,001.439,0079.613.248
26. Mai 20201.390,401.410,101.386,601.393,101.393,1080.359.613
24. Mai 20201.362,001.365,301.359,701.364,501.364,5061.109
22. Mai 20201.328,701.357,501.315,901.356,001.356,0053.298.905
21. Mai 20201.332,801.355,001.327,001.352,201.352,2048.913.353
20. Mai 20201.321,301.354,201.315,201.343,201.343,2064.525.972
19. Mai 20201.324,601.350,701.297,501.311,301.311,3057.906.895
18. Mai 20201.275,701.338,201.270,501.330,701.330,7081.554.866
17. Mai 20201.254,101.273,101.247,501.270,001.270,00455.721
15. Mai 20201.234,501.259,101.212,601.252,901.252,9064.707.873
14. Mai 20201.227,601.241,701.177,801.239,001.239,0088.553.466
13. Mai 20201.263,801.279,501.211,201.236,101.236,1079.498.700
12. Mai 20201.304,601.332,101.250,001.251,201.251,2054.436.564
11. Mai 20201.337,401.339,501.297,301.312,001.312,0054.500.988
10. Mai 20201.327,101.336,101.318,001.333,901.333,90199.252
08. Mai 20201.304,601.330,801.295,001.330,801.330,8046.653.186
07. Mai 20201.261,501.289,001.261,301.286,301.286,3048.202.266
06. Mai 20201.265,401.286,601.245,601.253,001.253,0053.835.177
05. Mai 20201.269,701.303,701.262,001.274,901.274,9051.228.043
04. Mai 20201.245,101.263,401.226,401.260,301.260,3053.288.157
03. Mai 20201.236,801.241,201.220,101.222,401.222,40426.797
01. Mai 20201.286,501.290,201.236,501.253,001.253,0051.700.093
30. Apr. 20201.368,501.370,201.283,001.288,901.288,9067.703.967
29. Apr. 20201.313,801.317,401.307,201.309,201.309,204.114.123
28. Apr. 20201.267,701.320,701.264,801.303,001.303,0066.834.951
27. Apr. 20201.242,501.289,301.240,501.278,501.278,5057.748.553
26. Apr. 20201.221,301.226,301.217,801.221,601.221,60276.963
24. Apr. 20201.194,501.237,401.189,001.224,901.224,9036.450.808
23. Apr. 20201.188,501.233,101.188,501.197,401.197,4042.940.171
22. Apr. 20201.182,001.206,401.175,701.197,601.197,603.910.441
21. Apr. 20201.194,901.205,801.164,601.188,001.188,0054.085.969
20. Apr. 20201.225,601.233,501.190,801.212,301.212,3045.390.161
19. Apr. 20201.210,501.213,901.207,301.211,001.211,00219.635
17. Apr. 20201.232,301.232,301.204,401.222,101.222,1052.390.145
16. Apr. 20201.173,401.232,301.148,501.231,701.231,7057.778.723
15. Apr. 20201.224,801.229,101.169,101.171,701.171,7049.196.877
14. Apr. 20201.237,501.253,801.216,801.231,601.231,6045.151.965
13. Apr. 20201.220,101.239,601.195,101.219,701.219,7042.479.888
12. Apr. 20201.265,001.265,601.213,001.221,901.221,90478.254
09. Apr. 20201.180,001.250,901.167,701.248,901.248,9077.448.778
08. Apr. 20201.126,701.197,301.117,801.188,901.188,9046.375.347
07. Apr. 20201.113,601.190,401.113,601.130,401.130,4065.816.701
*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