Deutsche Märkte schließen in 48 Minuten
DAX
18.241,67 +86,43 (+0,48%) Euro Stoxx 50
4.924,60 +8,66 (+0,18%) Dow Jones 30
39.240,40 +112,60 (+0,29%) Gold
2.335,50 +22,30 (+0,96%) EUR/USD
1,0719 +0,0036 (+0,33%) Bitcoin EUR
57.872,69 +387,31 (+0,67%)
Mini-Corn Futures,Sep-2025 (XCU25.CBT)
CBOT - CBOT Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
Ab 11:10AM EDT. Markt geöffnet.
Zeitraum:
27. Juni 2023 - 27. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | 459,125 | 459,125 | 459,125 | 459,125 | 459,125 | 2 |
| 25. Juni 2024 | 458,750 | 458,750 | 458,750 | 458,750 | 458,750 | - |
| 24. Juni 2024 | 465,500 | 465,500 | 465,500 | 465,500 | 465,500 | - |
| 21. Juni 2024 | 466,000 | 466,000 | 464,500 | 464,500 | 464,500 | 1 |
| 20. Juni 2024 | 467,750 | 467,750 | 467,750 | 467,750 | 467,750 | - |
| 19. Juni 2024 | - | - | - | - | - | - |
| 18. Juni 2024 | 475,250 | 475,250 | 475,250 | 475,250 | 475,250 | - |
| 17. Juni 2024 | 472,250 | 472,250 | 472,250 | 472,250 | 472,250 | - |
| 14. Juni 2024 | 477,500 | 477,500 | 477,500 | 477,500 | 477,500 | - |
| 13. Juni 2024 | 482,250 | 482,250 | 482,250 | 482,250 | 482,250 | - |
| 12. Juni 2024 | 476,750 | 476,750 | 476,750 | 476,750 | 476,750 | - |
| 11. Juni 2024 | 476,000 | 476,000 | 476,000 | 476,000 | 476,000 | - |
| 10. Juni 2024 | 478,750 | 478,750 | 478,750 | 478,750 | 478,750 | - |
| 07. Juni 2024 | 478,000 | 478,000 | 478,000 | 478,000 | 478,000 | - |
| 06. Juni 2024 | 476,125 | 479,500 | 476,125 | 479,500 | 479,500 | 1 |
| 05. Juni 2024 | 472,000 | 472,000 | 472,000 | 472,000 | 472,000 | - |
| 04. Juni 2024 | 477,000 | 477,000 | 475,000 | 475,000 | 475,000 | 1 |
| 03. Juni 2024 | 476,375 | 481,500 | 475,250 | 475,250 | 475,250 | 2 |
| 31. Mai 2024 | 478,750 | 478,750 | 478,750 | 478,750 | 478,750 | - |
| 30. Mai 2024 | 482,500 | 482,500 | 482,500 | 482,500 | 482,500 | - |
| 29. Mai 2024 | 489,000 | 489,000 | 489,000 | 489,000 | 489,000 | - |
| 28. Mai 2024 | 490,500 | 490,500 | 490,500 | 490,500 | 490,500 | - |
| 24. Mai 2024 | 492,500 | 492,500 | 492,500 | 492,500 | 492,500 | - |
| 23. Mai 2024 | 490,750 | 490,750 | 490,750 | 490,750 | 490,750 | - |
| 22. Mai 2024 | 489,500 | 489,500 | 489,500 | 489,500 | 489,500 | - |
| 21. Mai 2024 | 489,500 | 489,500 | 489,500 | 489,500 | 489,500 | - |
| 20. Mai 2024 | 491,000 | 491,000 | 491,000 | 491,000 | 491,000 | - |
| 17. Mai 2024 | 486,250 | 486,250 | 486,250 | 486,250 | 486,250 | - |
| 16. Mai 2024 | 489,250 | 489,250 | 489,250 | 489,250 | 489,250 | - |
| 15. Mai 2024 | 492,750 | 492,750 | 492,750 | 492,750 | 492,750 | - |
| 14. Mai 2024 | 495,750 | 495,750 | 495,750 | 495,750 | 495,750 | - |
| 13. Mai 2024 | 495,750 | 495,750 | 495,750 | 495,750 | 495,750 | - |
| 10. Mai 2024 | 496,250 | 496,250 | 496,250 | 496,250 | 496,250 | - |
| 09. Mai 2024 | 490,500 | 490,500 | 490,500 | 490,500 | 490,500 | - |
| 08. Mai 2024 | 490,000 | 490,000 | 490,000 | 490,000 | 490,000 | - |
| 07. Mai 2024 | 493,500 | 493,500 | 493,500 | 493,500 | 493,500 | - |
| 06. Mai 2024 | 493,000 | 493,000 | 493,000 | 493,000 | 493,000 | - |
| 03. Mai 2024 | 490,250 | 490,250 | 490,250 | 490,250 | 490,250 | - |
| 02. Mai 2024 | 487,250 | 487,250 | 487,250 | 487,250 | 487,250 | - |
| 01. Mai 2024 | 482,750 | 482,750 | 482,750 | 482,750 | 482,750 | - |
| 30. Apr. 2024 | 480,750 | 480,750 | 480,750 | 480,750 | 480,750 | - |
| 29. Apr. 2024 | 482,500 | 482,500 | 482,500 | 482,500 | 482,500 | - |
| 26. Apr. 2024 | 483,750 | 483,750 | 483,750 | 483,750 | 483,750 | - |
| 25. Apr. 2024 | 485,750 | 485,750 | 485,750 | 485,750 | 485,750 | - |
| 24. Apr. 2024 | 483,625 | 483,625 | 483,250 | 483,250 | 483,250 | 1 |
| 23. Apr. 2024 | 484,000 | 484,250 | 484,000 | 484,250 | 484,250 | 2 |
| 22. Apr. 2024 | 484,500 | 484,500 | 484,500 | 484,500 | 484,500 | - |
| 19. Apr. 2024 | 479,500 | 479,500 | 479,500 | 479,500 | 479,500 | - |
| 18. Apr. 2024 | 475,500 | 475,500 | 475,500 | 475,500 | 475,500 | - |
| 17. Apr. 2024 | 480,250 | 480,250 | 480,250 | 480,250 | 480,250 | - |
| 16. Apr. 2024 | 482,500 | 482,500 | 482,500 | 482,500 | 482,500 | - |
| 15. Apr. 2024 | 485,000 | 485,000 | 485,000 | 485,000 | 485,000 | - |
| 12. Apr. 2024 | 486,750 | 486,750 | 486,750 | 486,750 | 486,750 | - |
| 11. Apr. 2024 | 483,750 | 483,750 | 483,750 | 483,750 | 483,750 | - |
| 10. Apr. 2024 | 485,000 | 485,000 | 485,000 | 485,000 | 485,000 | - |
| 09. Apr. 2024 | 483,500 | 483,500 | 483,500 | 483,500 | 483,500 | - |
| 08. Apr. 2024 | 488,750 | 488,750 | 488,750 | 488,750 | 488,750 | - |
| 05. Apr. 2024 | 487,000 | 487,000 | 487,000 | 487,000 | 487,000 | - |
| 04. Apr. 2024 | 486,250 | 486,250 | 486,250 | 486,250 | 486,250 | - |
| 03. Apr. 2024 | 485,500 | 485,500 | 485,500 | 485,500 | 485,500 | - |
| 02. Apr. 2024 | 483,250 | 483,250 | 483,250 | 483,250 | 483,250 | - |
| 01. Apr. 2024 | 487,250 | 487,250 | 487,250 | 487,250 | 487,250 | - |
| 28. März 2024 | 488,250 | 488,250 | 488,250 | 488,250 | 488,250 | - |
| 27. März 2024 | 477,750 | 477,750 | 477,750 | 477,750 | 477,750 | - |
| 26. März 2024 | 482,250 | 482,250 | 482,250 | 482,250 | 482,250 | - |
| 25. März 2024 | 487,500 | 487,500 | 487,500 | 487,500 | 487,500 | - |
| 22. März 2024 | 487,500 | 487,500 | 487,500 | 487,500 | 487,500 | - |
| 21. März 2024 | 489,000 | 489,000 | 489,000 | 489,000 | 489,000 | - |
| 20. März 2024 | 486,750 | 486,750 | 486,750 | 486,750 | 486,750 | - |
| 19. März 2024 | 484,000 | 484,000 | 484,000 | 484,000 | 484,000 | - |
| 18. März 2024 | 482,250 | 482,250 | 482,250 | 482,250 | 482,250 | - |
| 15. März 2024 | 482,500 | 482,500 | 482,500 | 482,500 | 482,500 | - |
| 14. März 2024 | 479,750 | 479,750 | 479,750 | 479,750 | 479,750 | - |
| 13. März 2024 | 482,250 | 482,250 | 482,250 | 482,250 | 482,250 | - |
| 12. März 2024 | 481,750 | 481,750 | 481,750 | 481,750 | 481,750 | - |
| 11. März 2024 | 481,500 | 481,500 | 481,500 | 481,500 | 481,500 | - |
| 08. März 2024 | 480,750 | 480,750 | 480,750 | 480,750 | 480,750 | - |
| 07. März 2024 | 478,000 | 478,000 | 478,000 | 478,000 | 478,000 | - |
| 06. März 2024 | 472,250 | 472,250 | 472,250 | 472,250 | 472,250 | - |
| 05. März 2024 | 471,000 | 471,000 | 471,000 | 471,000 | 471,000 | - |
| 04. März 2024 | 474,500 | 474,500 | 474,500 | 474,500 | 474,500 | - |
| 01. März 2024 | 471,250 | 471,250 | 471,250 | 471,250 | 471,250 | - |
| 29. Feb. 2024 | 473,250 | 473,250 | 473,250 | 473,250 | 473,250 | - |
| 28. Feb. 2024 | 472,750 | 472,750 | 472,750 | 472,750 | 472,750 | - |
| 27. Feb. 2024 | 470,750 | 470,750 | 470,750 | 470,750 | 470,750 | - |
| 26. Feb. 2024 | 469,750 | 469,750 | 469,750 | 469,750 | 469,750 | - |
| 23. Feb. 2024 | 466,000 | 466,000 | 466,000 | 466,000 | 466,000 | - |
| 22. Feb. 2024 | 469,750 | 469,750 | 469,750 | 469,750 | 469,750 | - |
| 21. Feb. 2024 | 472,500 | 472,500 | 472,500 | 472,500 | 472,500 | - |
| 20. Feb. 2024 | 476,750 | 476,750 | 476,750 | 476,750 | 476,750 | - |
| 16. Feb. 2024 | 474,750 | 474,750 | 474,750 | 474,750 | 474,750 | - |
| 15. Feb. 2024 | 472,000 | 472,000 | 472,000 | 472,000 | 472,000 | - |
| 14. Feb. 2024 | 477,250 | 477,250 | 477,250 | 477,250 | 477,250 | - |
| 13. Feb. 2024 | 482,750 | 482,750 | 482,750 | 482,750 | 482,750 | - |
| 12. Feb. 2024 | 481,250 | 481,250 | 481,250 | 481,250 | 481,250 | - |
| 09. Feb. 2024 | 479,250 | 479,250 | 479,250 | 479,250 | 479,250 | - |
| 08. Feb. 2024 | 481,250 | 481,250 | 481,250 | 481,250 | 481,250 | - |
| 07. Feb. 2024 | 482,500 | 482,500 | 482,500 | 482,500 | 482,500 | - |
| 06. Feb. 2024 | 485,750 | 485,750 | 485,750 | 485,750 | 485,750 | - |
| 05. Feb. 2024 | 485,250 | 485,250 | 485,250 | 485,250 | 485,250 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
