Deutsche Märkte öffnen in 1 Stunde 50 Minute
Nikkei 225
38.098,40 -130,71 (-0,34%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.543,53 -109,45 (-0,19%) CMC Crypto 200
1.257,02 -55,61 (-4,24%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Micro Silver Futures,Jul-2024 (SIL=F)
COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00AM EDT. Markt geöffnet.
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Mai 2024 | 28,380 | 28,455 | 28,190 | 28,275 | 28,275 | 2.520 |
| 10. Mai 2024 | 28,300 | 28,485 | 28,275 | 28,275 | 28,275 | 5 |
| 09. Mai 2024 | 27,650 | 28,305 | 27,650 | 28,132 | 28,132 | 5 |
| 08. Mai 2024 | 27,305 | 27,361 | 27,055 | 27,361 | 27,361 | 7 |
| 07. Mai 2024 | 27,530 | 27,550 | 27,245 | 27,303 | 27,303 | 9 |
| 06. Mai 2024 | 26,950 | 27,410 | 26,950 | 27,369 | 27,369 | 14 |
| 03. Mai 2024 | 26,735 | 26,770 | 26,140 | 26,445 | 26,445 | 30 |
| 02. Mai 2024 | 26,590 | 26,720 | 26,345 | 26,583 | 26,583 | 9 |
| 01. Mai 2024 | 26,355 | 26,690 | 26,300 | 26,489 | 26,489 | 35 |
| 30. Apr. 2024 | 27,125 | 27,125 | 26,290 | 26,391 | 26,391 | 174 |
| 29. Apr. 2024 | 27,175 | 27,440 | 26,965 | 27,373 | 27,373 | 1.321 |
| 26. Apr. 2024 | 27,241 | 27,241 | 27,241 | 27,241 | 27,241 | 10.526 |
| 25. Apr. 2024 | 27,275 | 27,342 | 27,275 | 27,342 | 27,342 | 2 |
| 24. Apr. 2024 | 27,324 | 27,324 | 27,324 | 27,324 | 27,324 | - |
| 23. Apr. 2024 | 27,331 | 27,331 | 27,331 | 27,331 | 27,331 | - |
| 22. Apr. 2024 | 27,213 | 27,213 | 27,213 | 27,213 | 27,213 | - |
| 19. Apr. 2024 | 28,455 | 28,808 | 28,445 | 28,808 | 28,808 | 2 |
| 18. Apr. 2024 | 28,329 | 28,329 | 28,329 | 28,329 | 28,329 | - |
| 17. Apr. 2024 | 28,346 | 28,346 | 28,346 | 28,346 | 28,346 | - |
| 16. Apr. 2024 | 28,430 | 28,430 | 28,315 | 28,318 | 28,318 | 2 |
| 15. Apr. 2024 | 28,165 | 28,651 | 28,165 | 28,651 | 28,651 | 4 |
| 12. Apr. 2024 | 29,175 | 29,175 | 28,255 | 28,255 | 28,255 | 2 |
| 11. Apr. 2024 | 28,176 | 28,176 | 28,176 | 28,176 | 28,176 | - |
| 10. Apr. 2024 | 27,961 | 27,961 | 27,961 | 27,961 | 27,961 | 1 |
| 09. Apr. 2024 | 27,890 | 27,930 | 27,825 | 27,891 | 27,891 | 23 |
| 08. Apr. 2024 | 27,712 | 27,712 | 27,712 | 27,712 | 27,712 | - |
| 05. Apr. 2024 | 26,545 | 27,400 | 26,545 | 27,400 | 27,400 | 2 |
| 04. Apr. 2024 | 27,160 | 27,160 | 26,890 | 27,140 | 27,140 | 16 |
| 03. Apr. 2024 | 26,835 | 26,945 | 26,835 | 26,945 | 26,945 | 2 |
| 02. Apr. 2024 | 25,810 | 25,820 | 25,800 | 25,804 | 25,804 | 5 |
| 01. Apr. 2024 | 24,925 | 25,065 | 24,925 | 24,954 | 24,954 | 2 |
| 28. März 2024 | 24,520 | 24,890 | 24,520 | 24,797 | 24,797 | 17 |
| 27. März 2024 | 24,385 | 24,625 | 24,385 | 24,625 | 24,625 | 8 |
| 26. März 2024 | 24,483 | 24,483 | 24,483 | 24,483 | 24,483 | 155 |
| 25. März 2024 | 24,820 | 24,820 | 24,745 | 24,745 | 24,745 | 1 |
| 22. März 2024 | 24,815 | 24,815 | 24,500 | 24,692 | 24,692 | 4 |
| 21. März 2024 | 24,849 | 24,849 | 24,849 | 24,849 | 24,849 | 1 |
| 20. März 2024 | 24,933 | 24,933 | 24,933 | 24,933 | 24,933 | - |
| 19. März 2024 | 24,964 | 24,964 | 24,945 | 24,964 | 24,964 | 1 |
| 18. März 2024 | 25,091 | 25,091 | 25,091 | 25,091 | 25,091 | - |
| 15. März 2024 | 25,200 | 25,200 | 25,200 | 25,200 | 25,200 | 6 |
| 14. März 2024 | 24,874 | 24,874 | 24,874 | 24,874 | 24,874 | - |
| 13. März 2024 | 24,380 | 24,959 | 24,380 | 24,959 | 24,959 | 6 |
| 12. März 2024 | 24,290 | 24,290 | 24,194 | 24,194 | 24,194 | 8 |
| 11. März 2024 | 24,512 | 24,512 | 24,512 | 24,512 | 24,512 | - |
| 08. März 2024 | 24,370 | 24,370 | 24,339 | 24,339 | 24,339 | 2 |
| 07. März 2024 | 24,010 | 24,370 | 24,010 | 24,370 | 24,370 | 2 |
| 06. März 2024 | 23,600 | 24,272 | 23,600 | 24,272 | 24,272 | 6 |
| 05. März 2024 | 23,925 | 24,015 | 23,763 | 23,763 | 23,763 | 105 |
| 04. März 2024 | 23,135 | 23,935 | 23,135 | 23,779 | 23,779 | 76 |
| 01. März 2024 | 22,665 | 23,275 | 22,660 | 23,150 | 23,150 | 134 |
| 29. Feb. 2024 | 22,450 | 22,760 | 22,320 | 22,666 | 22,666 | 240 |
| 28. Feb. 2024 | 22,435 | 22,500 | 22,245 | 22,410 | 22,410 | 1.297 |
| 27. Feb. 2024 | 22,523 | 22,523 | 22,523 | 22,523 | 22,523 | 3.386 |
| 26. Feb. 2024 | 22,517 | 22,517 | 22,517 | 22,517 | 22,517 | - |
| 23. Feb. 2024 | 22,969 | 22,969 | 22,969 | 22,969 | 22,969 | - |
| 22. Feb. 2024 | 22,770 | 22,770 | 22,765 | 22,765 | 22,765 | 1 |
| 21. Feb. 2024 | 22,851 | 22,851 | 22,851 | 22,851 | 22,851 | - |
| 20. Feb. 2024 | 23,106 | 23,106 | 23,106 | 23,106 | 23,106 | - |
| 16. Feb. 2024 | 23,439 | 23,439 | 23,439 | 23,439 | 23,439 | - |
| 15. Feb. 2024 | 22,912 | 22,912 | 22,912 | 22,912 | 22,912 | - |
| 14. Feb. 2024 | 22,331 | 22,331 | 22,331 | 22,331 | 22,331 | - |
| 13. Feb. 2024 | 22,096 | 22,096 | 22,096 | 22,096 | 22,096 | - |
| 12. Feb. 2024 | 22,709 | 22,709 | 22,709 | 22,709 | 22,709 | - |
| 09. Feb. 2024 | 22,528 | 22,528 | 22,528 | 22,528 | 22,528 | 2 |
| 08. Feb. 2024 | 22,565 | 22,565 | 22,565 | 22,565 | 22,565 | - |
| 07. Feb. 2024 | 22,278 | 22,278 | 22,278 | 22,278 | 22,278 | - |
| 06. Feb. 2024 | 22,393 | 22,393 | 22,393 | 22,393 | 22,393 | - |
| 05. Feb. 2024 | 22,440 | 22,440 | 22,265 | 22,335 | 22,335 | 6 |
| 02. Feb. 2024 | 22,701 | 22,701 | 22,701 | 22,701 | 22,701 | - |
| 01. Feb. 2024 | 22,625 | 23,170 | 22,625 | 23,130 | 23,130 | 4 |
| 31. Jan. 2024 | 23,051 | 23,051 | 23,051 | 23,051 | 23,051 | - |
| 30. Jan. 2024 | 23,230 | 23,230 | 23,030 | 23,107 | 23,107 | 22 |
| 29. Jan. 2024 | 23,138 | 23,138 | 23,138 | 23,138 | 23,138 | 162 |
| 26. Jan. 2024 | 22,755 | 22,755 | 22,755 | 22,755 | 22,755 | - |
| 25. Jan. 2024 | 22,808 | 22,808 | 22,808 | 22,808 | 22,808 | - |
| 24. Jan. 2024 | 22,755 | 22,755 | 22,755 | 22,755 | 22,755 | - |
| 23. Jan. 2024 | 22,334 | 22,334 | 22,334 | 22,334 | 22,334 | - |
| 22. Jan. 2024 | 22,163 | 22,163 | 22,163 | 22,163 | 22,163 | - |
| 19. Jan. 2024 | 22,571 | 22,571 | 22,571 | 22,571 | 22,571 | - |
| 18. Jan. 2024 | 22,667 | 22,667 | 22,667 | 22,667 | 22,667 | - |
| 17. Jan. 2024 | 22,950 | 22,950 | 22,516 | 22,516 | 22,516 | 3 |
| 16. Jan. 2024 | 23,030 | 23,030 | 22,925 | 22,933 | 22,933 | 10 |
| 12. Jan. 2024 | 23,162 | 23,162 | 23,162 | 23,162 | 23,162 | - |
| 11. Jan. 2024 | 22,537 | 22,537 | 22,537 | 22,537 | 22,537 | 1 |
| 10. Jan. 2024 | 22,884 | 22,884 | 22,884 | 22,884 | 22,884 | - |
| 09. Jan. 2024 | 23,180 | 23,180 | 22,904 | 22,904 | 22,904 | 3 |
| 08. Jan. 2024 | 22,940 | 23,120 | 22,840 | 23,120 | 23,120 | 7 |
| 05. Jan. 2024 | 23,040 | 23,122 | 23,015 | 23,122 | 23,122 | 7 |
| 04. Jan. 2024 | 22,989 | 22,989 | 22,989 | 22,989 | 22,989 | 2 |
| 03. Jan. 2024 | 23,680 | 23,730 | 22,860 | 22,946 | 22,946 | 55 |
| 02. Jan. 2024 | 23,870 | 24,125 | 23,695 | 23,733 | 23,733 | 89 |
| 29. Dez. 2023 | 24,000 | 24,000 | 23,570 | 23,853 | 23,853 | 119 |
| 28. Dez. 2023 | 24,310 | 24,470 | 23,975 | 24,134 | 24,134 | 272 |
| 27. Dez. 2023 | 24,335 | 24,375 | 24,335 | 24,375 | 24,375 | 477 |
| 26. Dez. 2023 | 24,105 | 24,150 | 24,090 | 24,144 | 24,144 | 5 |
| 22. Dez. 2023 | 24,290 | 24,290 | 24,290 | 24,290 | 24,290 | - |
| 21. Dez. 2023 | 24,307 | 24,307 | 24,307 | 24,307 | 24,307 | 2 |
| 20. Dez. 2023 | 24,347 | 24,347 | 24,347 | 24,347 | 24,347 | 1 |
| 19. Dez. 2023 | 24,040 | 24,040 | 24,040 | 24,040 | 24,040 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
