Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.232,56 +3.053,13 (+5,53%)
Ultra 10-Year U.S. Treasury Not (TN=F)
CBOT - CBOT Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:59PM EDT. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 111,04700 | 112,29688 | 110,98438 | 111,71875 | 111,71875 | 750.350 |
| 02. Mai 2024 | 110,68750 | 111,23438 | 110,50000 | 111,21875 | 111,21875 | 597.802 |
| 01. Mai 2024 | 110,26563 | 111,12500 | 110,14063 | 111,01563 | 111,01563 | 597.802 |
| 30. Apr. 2024 | 110,79688 | 110,93750 | 110,15625 | 110,21875 | 110,21875 | 693.665 |
| 29. Apr. 2024 | 110,34375 | 110,89063 | 110,34375 | 110,84375 | 110,84375 | 460.667 |
| 26. Apr. 2024 | 110,04688 | 110,70313 | 109,93750 | 110,35938 | 110,35938 | 417.599 |
| 25. Apr. 2024 | 110,60938 | 110,84375 | 109,76563 | 110,04688 | 110,04688 | 572.492 |
| 24. Apr. 2024 | 110,93750 | 110,98438 | 110,35938 | 110,51563 | 110,51563 | 476.824 |
| 23. Apr. 2024 | 110,87500 | 111,25000 | 110,50000 | 110,98438 | 110,98438 | 527.907 |
| 22. Apr. 2024 | 110,62500 | 110,89063 | 110,39063 | 110,78125 | 110,78125 | 390.191 |
| 19. Apr. 2024 | 110,70313 | 111,89063 | 110,65625 | 110,85938 | 110,85938 | 582.722 |
| 18. Apr. 2024 | 111,07813 | 111,32813 | 110,51563 | 110,57813 | 110,57813 | 540.269 |
| 17. Apr. 2024 | 110,40625 | 111,20313 | 110,26563 | 111,12500 | 111,12500 | 624.591 |
| 16. Apr. 2024 | 110,93750 | 111,06250 | 110,17188 | 110,48438 | 110,48438 | 770.370 |
| 15. Apr. 2024 | 111,82813 | 111,82813 | 110,43750 | 110,75000 | 110,75000 | 717.405 |
| 12. Apr. 2024 | 111,06250 | 112,03125 | 111,06250 | 111,85938 | 111,85938 | 578.722 |
| 11. Apr. 2024 | 111,46875 | 111,73438 | 110,96875 | 111,20313 | 111,20313 | 764.639 |
| 10. Apr. 2024 | 113,04688 | 113,26563 | 111,28125 | 111,34375 | 111,34375 | 932.060 |
| 09. Apr. 2024 | 112,56250 | 113,15625 | 112,48438 | 113,06250 | 113,06250 | 411.811 |
| 08. Apr. 2024 | 112,65625 | 112,70313 | 112,18750 | 112,54688 | 112,54688 | 531.640 |
| 05. Apr. 2024 | 113,51563 | 113,62500 | 112,70313 | 112,95313 | 112,95313 | 561.578 |
| 04. Apr. 2024 | 113,26563 | 113,64063 | 112,93750 | 113,56250 | 113,56250 | 504.000 |
| 03. Apr. 2024 | 113,17188 | 113,25000 | 112,51563 | 113,17188 | 113,17188 | 576.560 |
| 02. Apr. 2024 | 113,57813 | 113,62500 | 112,71875 | 113,09375 | 113,09375 | 576.041 |
| 01. Apr. 2024 | 114,60938 | 114,67188 | 113,32813 | 113,40625 | 113,40625 | 373.571 |
| 28. März 2024 | 114,62500 | 114,71875 | 114,20313 | 114,60938 | 114,60938 | 559.937 |
| 27. März 2024 | 114,28125 | 114,75000 | 114,18750 | 114,59375 | 114,59375 | 395.915 |
| 26. März 2024 | 114,15625 | 114,40625 | 113,92188 | 114,28125 | 114,28125 | 358.863 |
| 25. März 2024 | 114,54688 | 114,65625 | 114,03125 | 114,12500 | 114,12500 | 292.350 |
| 22. März 2024 | 114,00000 | 114,59375 | 113,96875 | 114,40625 | 114,40625 | 330.091 |
| 21. März 2024 | 113,96875 | 114,43750 | 113,76563 | 113,95313 | 113,95313 | 485.628 |
| 20. März 2024 | 113,75000 | 114,37500 | 113,50000 | 113,96875 | 113,96875 | 503.369 |
| 19. März 2024 | 113,43750 | 113,70313 | 113,43750 | 113,56250 | 113,56250 | 462.878 |
| 18. März 2024 | 113,48438 | 113,48438 | 113,26563 | 113,26563 | 113,26563 | 21 |
| 15. März 2024 | 113,65625 | 113,65625 | 113,51563 | 113,59375 | 113,59375 | 12 |
| 14. März 2024 | 114,59375 | 114,59375 | 113,65625 | 113,65625 | 113,65625 | 53 |
| 13. März 2024 | 114,70313 | 114,70313 | 114,59375 | 114,59375 | 114,59375 | 62 |
| 12. März 2024 | 114,89063 | 114,89063 | 114,89063 | 114,89063 | 114,89063 | 56 |
| 11. März 2024 | 115,34375 | 115,43750 | 115,34375 | 115,34375 | 115,34375 | 460 |
| 08. März 2024 | 115,68750 | 115,84375 | 115,51563 | 115,51563 | 115,51563 | 176 |
| 07. März 2024 | 115,40625 | 115,48438 | 115,32813 | 115,48438 | 115,48438 | 5.545 |
| 06. März 2024 | 114,81250 | 115,37500 | 114,81250 | 115,32813 | 115,32813 | 2.927 |
| 05. März 2024 | 114,64063 | 115,28125 | 114,57813 | 115,04688 | 115,04688 | 8.527 |
| 04. März 2024 | 114,56250 | 114,56250 | 114,17188 | 114,29688 | 114,29688 | 7.559 |
| 01. März 2024 | 114,12500 | 114,64063 | 113,62500 | 114,64063 | 114,64063 | 10.839 |
| 29. Feb. 2024 | 113,82813 | 114,20313 | 113,37500 | 113,98438 | 113,98438 | 33.718 |
| 28. Feb. 2024 | 113,51563 | 113,85938 | 113,45313 | 113,76563 | 113,76563 | 237.048 |
| 27. Feb. 2024 | 113,70313 | 113,93750 | 113,35938 | 113,42188 | 113,42188 | 1.344.668 |
| 26. Feb. 2024 | 113,93750 | 114,31250 | 113,43750 | 113,56250 | 113,56250 | 1.622.676 |
| 23. Feb. 2024 | 113,35938 | 114,04688 | 113,07813 | 113,90625 | 113,90625 | 1.047.759 |
| 22. Feb. 2024 | 113,39063 | 113,59375 | 113,00000 | 113,31250 | 113,31250 | 1.188.670 |
| 21. Feb. 2024 | 113,75000 | 113,96875 | 113,28125 | 113,32813 | 113,32813 | 599.054 |
| 20. Feb. 2024 | 113,65625 | 114,04688 | 113,32813 | 113,75000 | 113,75000 | 528.873 |
| 16. Feb. 2024 | 114,17188 | 114,21875 | 113,28125 | 113,57813 | 113,57813 | 480.106 |
| 15. Feb. 2024 | 113,96875 | 114,60938 | 113,93750 | 114,12500 | 114,12500 | 507.871 |
| 14. Feb. 2024 | 113,46875 | 114,09375 | 113,29688 | 113,90625 | 113,90625 | 534.655 |
| 13. Feb. 2024 | 114,73438 | 115,40625 | 113,34375 | 113,45313 | 113,45313 | 633.664 |
| 12. Feb. 2024 | 114,70313 | 115,01563 | 114,54688 | 114,78125 | 114,78125 | 310.234 |
| 09. Feb. 2024 | 114,96875 | 115,23438 | 114,57813 | 114,64063 | 114,64063 | 388.448 |
| 08. Feb. 2024 | 115,43750 | 115,56250 | 114,81250 | 114,82813 | 114,82813 | 432.325 |
| 07. Feb. 2024 | 115,56250 | 115,87500 | 115,25000 | 115,48438 | 115,48438 | 517.734 |
| 06. Feb. 2024 | 115,06250 | 115,76563 | 114,93750 | 115,65625 | 115,65625 | 538.828 |
| 05. Feb. 2024 | 116,21875 | 116,25000 | 114,89063 | 115,00000 | 115,00000 | 638.429 |
| 02. Feb. 2024 | 117,64063 | 117,75000 | 116,03125 | 116,23438 | 116,23438 | 814.391 |
| 01. Feb. 2024 | 117,34375 | 118,26563 | 116,95313 | 117,82813 | 117,82813 | 812.028 |
| 31. Jan. 2024 | 116,23438 | 117,39063 | 116,15625 | 116,87500 | 116,87500 | 1.160.639 |
| 30. Jan. 2024 | 115,84375 | 116,26563 | 115,60938 | 116,03125 | 116,03125 | 527.839 |
| 29. Jan. 2024 | 115,34375 | 116,00000 | 115,21875 | 115,71875 | 115,71875 | 411.815 |
| 26. Jan. 2024 | 115,45313 | 115,71875 | 115,03125 | 115,07813 | 115,07813 | 417.683 |
| 25. Jan. 2024 | 114,98438 | 115,50000 | 114,81250 | 115,37500 | 115,37500 | 504.591 |
| 24. Jan. 2024 | 115,37500 | 115,81250 | 114,87500 | 114,95313 | 114,95313 | 508.052 |
| 23. Jan. 2024 | 115,64063 | 115,78125 | 115,18750 | 115,29688 | 115,29688 | 433.648 |
| 22. Jan. 2024 | 115,39063 | 115,92188 | 115,29688 | 115,71875 | 115,71875 | 380.348 |
| 19. Jan. 2024 | 115,25000 | 115,48438 | 114,78125 | 115,26563 | 115,26563 | 429.770 |
| 18. Jan. 2024 | 115,65625 | 115,93750 | 115,18750 | 115,29688 | 115,29688 | 513.153 |
| 17. Jan. 2024 | 116,06250 | 116,26563 | 115,42188 | 115,65625 | 115,65625 | 640.550 |
| 16. Jan. 2024 | 117,14063 | 117,14063 | 115,84375 | 116,01563 | 116,01563 | 742.113 |
| 12. Jan. 2024 | 116,95313 | 117,39063 | 116,54688 | 117,07813 | 117,07813 | 628.592 |
| 11. Jan. 2024 | 116,34375 | 117,26563 | 115,98438 | 116,84375 | 116,84375 | 785.197 |
| 10. Jan. 2024 | 116,48438 | 116,82813 | 116,21875 | 116,35938 | 116,35938 | 503.270 |
| 09. Jan. 2024 | 116,34375 | 116,67188 | 116,12500 | 116,46875 | 116,46875 | 488.458 |
| 08. Jan. 2024 | 116,28125 | 116,96875 | 116,01563 | 116,62500 | 116,62500 | 575.751 |
| 05. Jan. 2024 | 116,62500 | 117,09375 | 115,68750 | 116,29688 | 116,29688 | 742.586 |
| 04. Jan. 2024 | 117,37500 | 117,59375 | 116,59375 | 116,75000 | 116,75000 | 600.538 |
| 03. Jan. 2024 | 117,26563 | 117,65625 | 116,59375 | 117,54688 | 117,54688 | 654.866 |
| 02. Jan. 2024 | 117,75000 | 117,89063 | 116,92188 | 117,18750 | 117,18750 | 540.604 |
| 29. Dez. 2023 | 118,15625 | 118,26563 | 117,64063 | 118,01563 | 118,01563 | 441.866 |
| 28. Dez. 2023 | 118,54688 | 118,60938 | 118,01563 | 118,10938 | 118,10938 | 326.566 |
| 27. Dez. 2023 | 117,68750 | 118,75000 | 117,62500 | 118,68750 | 118,68750 | 325.367 |
| 26. Dez. 2023 | 117,68750 | 117,87500 | 117,54688 | 117,79688 | 117,79688 | 119.199 |
| 22. Dez. 2023 | 117,71875 | 118,14063 | 117,46875 | 117,57813 | 117,57813 | 301.280 |
| 21. Dez. 2023 | 118,15625 | 118,35938 | 117,62500 | 117,71875 | 117,71875 | 471.194 |
| 20. Dez. 2023 | 117,35938 | 118,18750 | 117,34375 | 117,89063 | 117,89063 | 562.500 |
| 19. Dez. 2023 | 118,06250 | 118,06250 | 117,39063 | 117,39063 | 117,39063 | 389.500 |
| 18. Dez. 2023 | 117,03125 | 117,03125 | 117,03125 | 117,03125 | 117,03125 | 3 |
| 15. Dez. 2023 | 117,21875 | 117,21875 | 117,21875 | 117,21875 | 117,21875 | 4 |
| 14. Dez. 2023 | 117,06250 | 117,26563 | 117,06250 | 117,26563 | 117,26563 | 19 |
| 13. Dez. 2023 | 116,26563 | 116,26563 | 116,15625 | 116,26563 | 116,26563 | 2 |
| 12. Dez. 2023 | 114,65625 | 114,67188 | 114,65625 | 114,65625 | 114,65625 | 2 |
| 11. Dez. 2023 | 114,20313 | 114,37500 | 113,93750 | 114,37500 | 114,37500 | 68 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
