Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.744,19 -57,75 (-0,09%)
Mini-Corn Futures,Dec-2024 (XCZ24.CBT)
CBOT - CBOT Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Juni 2024 | 475,500 | 478,000 | 468,125 | 468,125 | 468,125 | 196 |
| 13. Juni 2024 | 467,750 | 476,375 | 467,750 | 476,000 | 476,000 | 158 |
| 12. Juni 2024 | 464,875 | 468,875 | 462,250 | 468,750 | 468,750 | 179 |
| 11. Juni 2024 | 469,000 | 471,250 | 464,625 | 465,250 | 465,250 | 176 |
| 10. Juni 2024 | 469,125 | 470,500 | 466,875 | 468,250 | 468,250 | 125 |
| 07. Juni 2024 | 469,500 | 471,500 | 463,125 | 467,250 | 467,250 | 136 |
| 06. Juni 2024 | 459,000 | 470,125 | 459,000 | 469,500 | 469,500 | 179 |
| 05. Juni 2024 | 463,500 | 464,000 | 458,500 | 459,000 | 459,000 | 120 |
| 04. Juni 2024 | 460,375 | 466,625 | 459,750 | 462,000 | 462,000 | 144 |
| 03. Juni 2024 | 465,875 | 469,375 | 461,125 | 462,750 | 462,750 | 228 |
| 31. Mai 2024 | 470,750 | 474,625 | 466,250 | 467,000 | 467,000 | 182 |
| 30. Mai 2024 | 477,625 | 478,750 | 467,000 | 471,000 | 471,000 | 350 |
| 29. Mai 2024 | 484,000 | 485,000 | 478,000 | 478,750 | 478,750 | 190 |
| 28. Mai 2024 | 490,000 | 493,000 | 483,875 | 485,250 | 485,250 | 150 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 486,125 | 489,000 | 484,750 | 488,250 | 488,250 | 76 |
| 23. Mai 2024 | 481,625 | 488,375 | 481,625 | 486,500 | 486,500 | 97 |
| 22. Mai 2024 | 482,000 | 486,000 | 481,625 | 484,000 | 484,000 | 161 |
| 21. Mai 2024 | 484,000 | 485,000 | 479,625 | 482,250 | 482,250 | 71 |
| 20. Mai 2024 | 481,625 | 485,500 | 477,000 | 484,250 | 484,250 | 108 |
| 17. Mai 2024 | 481,125 | 485,000 | 476,375 | 476,500 | 476,500 | 106 |
| 16. Mai 2024 | 486,875 | 489,125 | 480,500 | 481,750 | 481,750 | 97 |
| 15. Mai 2024 | 491,375 | 496,500 | 486,125 | 487,000 | 487,000 | 215 |
| 14. Mai 2024 | 492,000 | 496,000 | 490,625 | 491,000 | 491,000 | 228 |
| 13. Mai 2024 | 490,625 | 495,250 | 488,000 | 493,000 | 493,000 | 374 |
| 10. Mai 2024 | 480,625 | 492,000 | 480,625 | 492,000 | 492,000 | 198 |
| 09. Mai 2024 | 480,500 | 485,000 | 475,000 | 480,000 | 480,000 | 288 |
| 08. Mai 2024 | 488,250 | 488,250 | 480,125 | 481,250 | 481,250 | 151 |
| 07. Mai 2024 | 487,750 | 491,250 | 486,125 | 488,500 | 488,500 | 332 |
| 06. Mai 2024 | 481,750 | 489,125 | 476,625 | 488,500 | 488,500 | 318 |
| 03. Mai 2024 | 479,000 | 486,125 | 478,500 | 482,750 | 482,750 | 365 |
| 02. Mai 2024 | 472,000 | 480,000 | 472,000 | 479,500 | 479,500 | 217 |
| 01. Mai 2024 | 468,000 | 473,250 | 466,000 | 472,750 | 472,750 | 52 |
| 30. Apr. 2024 | 472,000 | 472,750 | 467,875 | 469,500 | 469,500 | 30 |
| 29. Apr. 2024 | 473,750 | 473,750 | 470,000 | 472,750 | 472,750 | 42 |
| 26. Apr. 2024 | 471,875 | 477,125 | 471,875 | 473,500 | 473,500 | 87 |
| 25. Apr. 2024 | 471,250 | 476,625 | 471,250 | 476,250 | 476,250 | 70 |
| 24. Apr. 2024 | 473,875 | 476,750 | 472,000 | 472,750 | 472,750 | 82 |
| 23. Apr. 2024 | 471,500 | 475,250 | 471,500 | 474,750 | 474,750 | 87 |
| 22. Apr. 2024 | 465,500 | 473,000 | 463,125 | 472,500 | 472,500 | 68 |
| 19. Apr. 2024 | 460,125 | 466,500 | 460,125 | 466,250 | 466,250 | 34 |
| 18. Apr. 2024 | 463,250 | 463,500 | 459,750 | 460,000 | 460,000 | 35 |
| 17. Apr. 2024 | 466,500 | 467,000 | 464,250 | 464,750 | 464,750 | 16 |
| 16. Apr. 2024 | 470,000 | 470,000 | 465,250 | 467,250 | 467,250 | 27 |
| 15. Apr. 2024 | 471,000 | 471,000 | 467,250 | 469,250 | 469,250 | 21 |
| 12. Apr. 2024 | 465,500 | 473,000 | 464,750 | 472,000 | 472,000 | 51 |
| 11. Apr. 2024 | 472,750 | 472,750 | 465,500 | 466,000 | 466,000 | 26 |
| 10. Apr. 2024 | 468,875 | 470,250 | 468,875 | 470,250 | 470,250 | 14 |
| 09. Apr. 2024 | 469,750 | 473,250 | 465,000 | 468,250 | 468,250 | 35 |
| 08. Apr. 2024 | 471,500 | 474,000 | 470,750 | 473,000 | 473,000 | 32 |
| 05. Apr. 2024 | 474,000 | 476,500 | 470,875 | 472,500 | 472,500 | 43 |
| 04. Apr. 2024 | 471,000 | 473,250 | 470,500 | 473,250 | 473,250 | 50 |
| 03. Apr. 2024 | 470,000 | 472,500 | 468,375 | 471,250 | 471,250 | 21 |
| 02. Apr. 2024 | 474,750 | 474,750 | 465,750 | 468,000 | 468,000 | 16 |
| 01. Apr. 2024 | 476,000 | 477,000 | 472,750 | 474,750 | 474,750 | 28 |
| 28. März 2024 | 462,250 | 480,000 | 460,000 | 477,750 | 477,750 | 208 |
| 27. März 2024 | 467,750 | 467,750 | 461,875 | 462,250 | 462,250 | 94 |
| 26. März 2024 | 473,000 | 474,250 | 467,250 | 468,000 | 468,000 | 33 |
| 25. März 2024 | 474,500 | 477,000 | 473,750 | 474,750 | 474,750 | 20 |
| 22. März 2024 | 474,750 | 476,000 | 473,000 | 475,250 | 475,250 | 21 |
| 21. März 2024 | 474,750 | 479,875 | 473,500 | 476,750 | 476,750 | 84 |
| 20. März 2024 | 470,750 | 475,000 | 470,750 | 474,750 | 474,750 | 27 |
| 19. März 2024 | 470,750 | 473,250 | 470,750 | 473,250 | 473,250 | 28 |
| 18. März 2024 | 472,000 | 472,250 | 468,500 | 470,750 | 470,750 | 19 |
| 15. März 2024 | 468,750 | 472,500 | 468,000 | 470,750 | 470,750 | 26 |
| 14. März 2024 | 472,500 | 475,000 | 467,500 | 467,750 | 467,750 | 30 |
| 13. März 2024 | 473,000 | 474,125 | 471,000 | 473,000 | 473,000 | 36 |
| 12. März 2024 | 472,375 | 475,000 | 470,625 | 472,750 | 472,750 | 59 |
| 11. März 2024 | 471,000 | 473,500 | 467,750 | 472,750 | 472,750 | 42 |
| 08. März 2024 | 468,125 | 472,000 | 465,000 | 472,000 | 472,000 | 99 |
| 07. März 2024 | 464,000 | 469,000 | 464,000 | 469,000 | 469,000 | 93 |
| 06. März 2024 | 460,000 | 461,000 | 459,000 | 461,000 | 461,000 | 17 |
| 05. März 2024 | 460,000 | 461,125 | 458,625 | 459,250 | 459,250 | 14 |
| 04. März 2024 | 459,500 | 463,000 | 459,500 | 463,000 | 463,000 | 13 |
| 01. März 2024 | 463,625 | 463,625 | 456,250 | 459,250 | 459,250 | 34 |
| 29. Feb. 2024 | 464,375 | 465,500 | 458,875 | 463,250 | 463,250 | 42 |
| 28. Feb. 2024 | 461,000 | 463,625 | 459,000 | 463,250 | 463,250 | 28 |
| 27. Feb. 2024 | 456,000 | 461,750 | 456,000 | 460,000 | 460,000 | 78 |
| 26. Feb. 2024 | 449,000 | 457,000 | 446,000 | 457,000 | 457,000 | 36 |
| 23. Feb. 2024 | 453,500 | 455,500 | 447,250 | 449,500 | 449,500 | 40 |
| 22. Feb. 2024 | 455,375 | 460,500 | 452,000 | 453,250 | 453,250 | 34 |
| 21. Feb. 2024 | 461,375 | 463,000 | 456,875 | 457,250 | 457,250 | 19 |
| 20. Feb. 2024 | 458,000 | 463,000 | 458,000 | 463,000 | 463,000 | 36 |
| 16. Feb. 2024 | 455,500 | 459,000 | 455,000 | 458,750 | 458,750 | 70 |
| 15. Feb. 2024 | 464,250 | 464,250 | 456,750 | 456,750 | 456,750 | 25 |
| 14. Feb. 2024 | 466,000 | 466,000 | 462,875 | 464,250 | 464,250 | 27 |
| 13. Feb. 2024 | 470,500 | 470,500 | 463,000 | 469,750 | 469,750 | 16 |
| 12. Feb. 2024 | 468,375 | 471,250 | 468,375 | 469,250 | 469,250 | 11 |
| 09. Feb. 2024 | 470,000 | 473,125 | 467,125 | 468,250 | 468,250 | 43 |
| 08. Feb. 2024 | 474,000 | 474,000 | 470,000 | 472,250 | 472,250 | 13 |
| 07. Feb. 2024 | 473,000 | 476,000 | 472,625 | 473,750 | 473,750 | 12 |
| 06. Feb. 2024 | 477,125 | 480,000 | 476,250 | 477,250 | 477,250 | 40 |
| 05. Feb. 2024 | 476,125 | 478,000 | 475,875 | 477,750 | 477,750 | 4 |
| 02. Feb. 2024 | 478,000 | 478,000 | 475,000 | 476,750 | 476,750 | 11 |
| 01. Feb. 2024 | 478,375 | 479,250 | 476,125 | 479,000 | 479,000 | 9 |
| 31. Jan. 2024 | 480,000 | 480,500 | 477,500 | 480,000 | 480,000 | 14 |
| 30. Jan. 2024 | 474,000 | 480,250 | 473,000 | 480,250 | 480,250 | 22 |
| 29. Jan. 2024 | 475,125 | 475,125 | 473,375 | 474,500 | 474,500 | 9 |
| 26. Jan. 2024 | 476,125 | 476,500 | 476,000 | 476,250 | 476,250 | 6 |
| 25. Jan. 2024 | 481,250 | 481,250 | 478,750 | 480,750 | 480,750 | 34 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
