Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
18.153,35 +85,44 (+0,47%) Euro Stoxx 50
4.923,24 +37,79 (+0,77%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,80 +6,90 (+0,29%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.703,53 +950,48 (+1,56%)
Mini-Corn Futures,May-2025 (XCK25.CBT)
CBOT - CBOT Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
Ab 02:15PM EDT. Markt geöffnet.
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Juni 2024 | - | - | - | - | - | - |
| 18. Juni 2024 | 485,250 | 485,250 | 484,375 | 485,250 | 485,250 | 1 |
| 17. Juni 2024 | 480,625 | 481,000 | 480,625 | 481,000 | 481,000 | 1 |
| 14. Juni 2024 | 490,375 | 490,375 | 488,250 | 488,250 | 488,250 | 1 |
| 13. Juni 2024 | 493,000 | 493,500 | 491,750 | 493,500 | 493,500 | 4 |
| 12. Juni 2024 | 487,000 | 487,000 | 487,000 | 487,000 | 487,000 | 1 |
| 11. Juni 2024 | 485,000 | 485,000 | 485,000 | 485,000 | 485,000 | - |
| 10. Juni 2024 | 488,250 | 488,250 | 488,250 | 488,250 | 488,250 | - |
| 07. Juni 2024 | 489,750 | 489,750 | 487,250 | 487,250 | 487,250 | 5 |
| 06. Juni 2024 | 485,750 | 489,000 | 485,750 | 489,000 | 489,000 | 1 |
| 05. Juni 2024 | 479,750 | 479,750 | 479,000 | 479,750 | 479,750 | 1 |
| 04. Juni 2024 | 480,750 | 482,500 | 480,750 | 482,500 | 482,500 | 1 |
| 03. Juni 2024 | 481,125 | 483,250 | 481,125 | 483,250 | 483,250 | 1 |
| 31. Mai 2024 | 491,500 | 491,500 | 487,000 | 487,000 | 487,000 | 5 |
| 30. Mai 2024 | 498,625 | 498,625 | 491,750 | 491,750 | 491,750 | 4 |
| 29. Mai 2024 | 498,625 | 499,500 | 498,625 | 499,500 | 499,500 | 1 |
| 28. Mai 2024 | 511,750 | 511,750 | 505,000 | 505,000 | 505,000 | 1 |
| 24. Mai 2024 | 507,000 | 507,000 | 507,000 | 507,000 | 507,000 | - |
| 23. Mai 2024 | 505,750 | 505,750 | 505,750 | 505,750 | 505,750 | - |
| 22. Mai 2024 | 504,000 | 504,000 | 503,375 | 504,000 | 504,000 | 1 |
| 21. Mai 2024 | 503,000 | 503,000 | 503,000 | 503,000 | 503,000 | - |
| 20. Mai 2024 | 504,500 | 504,500 | 504,500 | 504,500 | 504,500 | - |
| 17. Mai 2024 | 502,125 | 502,125 | 497,500 | 497,500 | 497,500 | 3 |
| 16. Mai 2024 | 503,125 | 503,125 | 502,500 | 502,500 | 502,500 | 1 |
| 15. Mai 2024 | 506,500 | 506,750 | 506,500 | 506,750 | 506,750 | 1 |
| 14. Mai 2024 | 511,875 | 511,875 | 510,500 | 510,500 | 510,500 | 1 |
| 13. Mai 2024 | 510,500 | 512,000 | 510,500 | 511,500 | 511,500 | 12 |
| 10. Mai 2024 | 510,500 | 510,500 | 510,500 | 510,500 | 510,500 | - |
| 09. Mai 2024 | 503,250 | 503,250 | 501,000 | 501,250 | 501,250 | 10 |
| 08. Mai 2024 | 508,000 | 508,000 | 501,500 | 502,250 | 502,250 | 5 |
| 07. Mai 2024 | 508,000 | 508,000 | 508,000 | 508,000 | 508,000 | 2 |
| 06. Mai 2024 | 506,000 | 507,500 | 506,000 | 507,500 | 507,500 | 4 |
| 03. Mai 2024 | 503,500 | 503,500 | 503,500 | 503,500 | 503,500 | - |
| 02. Mai 2024 | 500,000 | 500,500 | 500,000 | 500,500 | 500,500 | 1 |
| 01. Mai 2024 | 494,125 | 495,000 | 494,125 | 495,000 | 495,000 | 1 |
| 30. Apr. 2024 | 495,000 | 495,000 | 492,500 | 492,500 | 492,500 | 1 |
| 29. Apr. 2024 | 495,000 | 495,000 | 495,000 | 495,000 | 495,000 | - |
| 26. Apr. 2024 | 495,750 | 495,750 | 495,750 | 495,750 | 495,750 | - |
| 25. Apr. 2024 | 498,750 | 498,750 | 498,750 | 498,750 | 498,750 | - |
| 24. Apr. 2024 | 494,250 | 494,500 | 493,750 | 494,500 | 494,500 | 2 |
| 23. Apr. 2024 | 494,500 | 494,500 | 494,500 | 494,500 | 494,500 | - |
| 22. Apr. 2024 | 492,750 | 492,750 | 492,750 | 492,750 | 492,750 | - |
| 19. Apr. 2024 | 486,750 | 486,750 | 486,750 | 486,750 | 486,750 | - |
| 18. Apr. 2024 | 480,750 | 480,750 | 480,750 | 480,750 | 480,750 | - |
| 17. Apr. 2024 | 484,750 | 485,500 | 484,750 | 485,500 | 485,500 | 1 |
| 16. Apr. 2024 | 487,750 | 487,750 | 487,750 | 487,750 | 487,750 | - |
| 15. Apr. 2024 | 490,250 | 490,250 | 490,250 | 490,250 | 490,250 | - |
| 12. Apr. 2024 | 490,000 | 492,500 | 490,000 | 492,500 | 492,500 | 1 |
| 11. Apr. 2024 | 487,000 | 487,000 | 487,000 | 487,000 | 487,000 | - |
| 10. Apr. 2024 | 488,750 | 490,000 | 488,750 | 490,000 | 490,000 | 1 |
| 09. Apr. 2024 | 489,250 | 490,500 | 488,500 | 488,500 | 488,500 | 6 |
| 08. Apr. 2024 | 493,250 | 493,250 | 493,250 | 493,250 | 493,250 | - |
| 05. Apr. 2024 | 492,250 | 492,250 | 492,250 | 492,250 | 492,250 | - |
| 04. Apr. 2024 | 490,000 | 491,750 | 490,000 | 491,750 | 491,750 | 1 |
| 03. Apr. 2024 | 489,250 | 490,500 | 489,250 | 490,500 | 490,500 | 1 |
| 02. Apr. 2024 | 488,000 | 488,000 | 488,000 | 488,000 | 488,000 | - |
| 01. Apr. 2024 | 493,250 | 493,250 | 493,250 | 493,250 | 493,250 | - |
| 28. März 2024 | 495,750 | 495,750 | 495,750 | 495,750 | 495,750 | - |
| 27. März 2024 | 482,750 | 482,750 | 482,750 | 482,750 | 482,750 | - |
| 26. März 2024 | 492,875 | 492,875 | 488,500 | 488,500 | 488,500 | 1 |
| 25. März 2024 | 495,250 | 495,250 | 495,250 | 495,250 | 495,250 | - |
| 22. März 2024 | 495,750 | 495,750 | 495,750 | 495,750 | 495,750 | - |
| 21. März 2024 | 497,250 | 497,250 | 497,250 | 497,250 | 497,250 | - |
| 20. März 2024 | 494,500 | 495,750 | 494,500 | 495,750 | 495,750 | 2 |
| 19. März 2024 | 492,000 | 493,000 | 492,000 | 493,000 | 493,000 | 2 |
| 18. März 2024 | 490,000 | 490,000 | 490,000 | 490,000 | 490,000 | - |
| 15. März 2024 | 490,000 | 490,000 | 490,000 | 490,000 | 490,000 | - |
| 14. März 2024 | 486,750 | 486,750 | 486,750 | 486,750 | 486,750 | - |
| 13. März 2024 | 492,000 | 492,000 | 492,000 | 492,000 | 492,000 | - |
| 12. März 2024 | 491,500 | 491,500 | 491,500 | 491,500 | 491,500 | - |
| 11. März 2024 | 491,500 | 491,500 | 491,500 | 491,500 | 491,500 | - |
| 08. März 2024 | 490,250 | 490,250 | 490,250 | 490,250 | 490,250 | - |
| 07. März 2024 | 487,500 | 487,500 | 487,500 | 487,500 | 487,500 | - |
| 06. März 2024 | 480,500 | 480,500 | 480,500 | 480,500 | 480,500 | - |
| 05. März 2024 | 479,750 | 479,750 | 479,750 | 479,750 | 479,750 | - |
| 04. März 2024 | 483,250 | 483,250 | 483,250 | 483,250 | 483,250 | - |
| 01. März 2024 | 479,750 | 479,750 | 479,750 | 479,750 | 479,750 | - |
| 29. Feb. 2024 | 482,000 | 482,000 | 482,000 | 482,000 | 482,000 | - |
| 28. Feb. 2024 | 482,000 | 482,000 | 482,000 | 482,000 | 482,000 | - |
| 27. Feb. 2024 | 479,750 | 479,750 | 479,750 | 479,750 | 479,750 | - |
| 26. Feb. 2024 | 476,750 | 476,750 | 476,750 | 476,750 | 476,750 | - |
| 23. Feb. 2024 | 470,250 | 470,250 | 470,250 | 470,250 | 470,250 | - |
| 22. Feb. 2024 | 474,250 | 474,250 | 474,250 | 474,250 | 474,250 | - |
| 21. Feb. 2024 | 476,750 | 476,750 | 476,750 | 476,750 | 476,750 | - |
| 20. Feb. 2024 | 481,000 | 481,000 | 481,000 | 481,000 | 481,000 | - |
| 16. Feb. 2024 | 477,000 | 477,000 | 477,000 | 477,000 | 477,000 | - |
| 15. Feb. 2024 | 474,500 | 474,500 | 474,500 | 474,500 | 474,500 | - |
| 14. Feb. 2024 | 481,750 | 481,750 | 481,750 | 481,750 | 481,750 | - |
| 13. Feb. 2024 | 487,500 | 487,500 | 487,500 | 487,500 | 487,500 | - |
| 12. Feb. 2024 | 487,000 | 487,000 | 487,000 | 487,000 | 487,000 | - |
| 09. Feb. 2024 | 485,500 | 485,500 | 485,500 | 485,500 | 485,500 | - |
| 08. Feb. 2024 | 489,500 | 489,500 | 489,500 | 489,500 | 489,500 | - |
| 07. Feb. 2024 | 491,000 | 491,000 | 491,000 | 491,000 | 491,000 | - |
| 06. Feb. 2024 | 494,500 | 494,500 | 494,500 | 494,500 | 494,500 | - |
| 05. Feb. 2024 | 494,250 | 494,250 | 494,250 | 494,250 | 494,250 | - |
| 02. Feb. 2024 | 493,250 | 493,250 | 493,250 | 493,250 | 493,250 | - |
| 01. Feb. 2024 | 495,250 | 495,250 | 495,250 | 495,250 | 495,250 | - |
| 31. Jan. 2024 | 497,000 | 497,000 | 497,000 | 497,000 | 497,000 | - |
| 30. Jan. 2024 | 497,500 | 497,500 | 497,500 | 497,500 | 497,500 | - |
| 29. Jan. 2024 | 491,500 | 491,500 | 491,500 | 491,500 | 491,500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
