Deutsche Märkte schließen in 6 Stunden 53 Minuten

Mini Dow Jones Indus.-$5 Sep 22 (YM=F)

CBOT - CBOT Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
33.328,00+68,00 (+0,20%)
Ab 04:27AM EDT. Markt geöffnet.
Zeitraum:
11. Aug. 2021 - 11. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Aug. 202233.299,0033.427,0033.260,0033.328,0033.328,0018.742
10. Aug. 202232.768,0033.331,0032.678,0033.260,0033.260,00145.113
09. Aug. 202232.857,0032.881,0032.662,0032.737,0032.737,00145.113
08. Aug. 202232.750,0033.065,0032.665,0032.792,0032.792,00181.497
05. Aug. 202232.688,0032.786,0032.431,0032.757,0032.757,00175.484
04. Aug. 202232.746,0032.866,0032.601,0032.681,0032.681,00132.259
03. Aug. 202232.420,0032.873,0032.342,0032.770,0032.770,00161.494
02. Aug. 202232.766,0032.781,0032.350,0032.365,0032.365,00228.064
01. Aug. 202232.827,0032.938,0032.602,0032.767,0032.767,00191.675
29. Juli 202232.567,0032.887,0032.458,0032.825,0032.825,00162.738
28. Juli 202232.144,0032.609,0031.944,0032.490,0032.490,00206.840
27. Juli 202231.762,0032.315,0031.761,0032.172,0032.172,00210.158
26. Juli 202231.840,0031.916,0031.665,0031.732,0031.732,00166.357
25. Juli 202231.872,0032.065,0031.773,0031.967,0031.967,00137.103
22. Juli 202231.982,0032.193,0031.704,0031.875,0031.875,00155.954
21. Juli 202231.791,0032.032,0031.504,0032.007,0032.007,00158.137
20. Juli 202231.809,0031.980,0031.621,0031.853,0031.853,00153.532
19. Juli 202231.064,0031.844,0031.031,0031.791,0031.791,00143.737
18. Juli 202231.298,0031.614,0030.947,0031.047,0031.047,00147.514
15. Juli 202230.633,0031.264,0030.495,0031.247,0031.247,00190.105
14. Juli 202230.700,0030.774,0030.109,0030.604,0030.604,00172.967
13. Juli 202230.968,0031.309,0030.475,0030.758,0030.758,00198.516
12. Juli 202231.177,0031.328,0030.828,0030.966,0030.966,00148.977
11. Juli 202231.323,0031.344,0031.040,0031.140,0031.140,00130.932
08. Juli 202231.309,0031.490,0031.187,0031.310,0031.310,00146.486
07. Juli 202231.054,0031.404,0030.898,0031.367,0031.367,00123.735
06. Juli 202230.958,0031.206,0030.739,0031.013,0031.013,00169.287
05. Juli 202231.051,0031.220,0030.331,0030.936,0030.936,00213.590
04. Juli 2022------
01. Juli 202230.720,0031.116,0030.422,0031.061,0031.061,00180.467
30. Juni 202231.021,0031.034,0030.406,0030.781,0030.781,00186.268
29. Juni 202230.966,0031.142,0030.861,0030.999,0030.999,00147.968
28. Juni 202231.464,0031.867,0030.905,0030.933,0030.933,00164.024
27. Juni 202231.466,0031.695,0031.331,0031.421,0031.421,00125.464
24. Juni 202230.568,0031.508,0030.538,0031.487,0031.487,00139.775
23. Juni 202230.478,0030.698,0030.247,0030.672,0030.672,00208.468
22. Juni 202230.524,0030.770,0030.003,0030.471,0030.471,00210.521
21. Juni 202229.930,0030.646,0029.741,0030.525,0030.525,00202.383
20. Juni 202229.930,0030.219,0029.741,0030.148,0030.148,00252.835
17. Juni 202230.021,0030.214,0029.800,0029.806,1929.806,19252.835
16. Juni 202230.727,0030.943,0029.741,0029.928,0029.928,0038.759
15. Juni 202230.383,0031.008,0030.172,0030.661,0030.661,0048.553
14. Juni 202230.531,0030.874,0030.137,0030.375,0030.375,0069.324
13. Juni 202231.254,0031.293,0030.355,0030.527,0030.527,00112.007
10. Juni 202232.319,0032.346,0031.368,0031.388,0031.388,00149.283
09. Juni 202232.909,0033.110,0032.252,0032.263,0032.263,00179.160
08. Juni 202233.107,0033.169,0032.806,0032.889,0032.889,00146.008
07. Juni 202232.903,0033.198,0032.603,0033.165,0033.165,00155.264
06. Juni 202232.967,0033.229,0032.805,0032.912,0032.912,00140.650
03. Juni 202233.250,0033.317,0032.824,0032.888,0032.888,00161.880
02. Juni 202232.763,0033.263,0032.491,0033.223,0033.223,00162.371
01. Juni 202233.067,0033.254,0032.563,0032.798,0032.798,00176.385
31. Mai 202233.201,0033.434,0032.722,0032.971,0032.971,00219.698
30. Mai 2022------
27. Mai 202232.531,0033.239,0032.485,0033.158,0033.158,00139.299
26. Mai 202232.074,0032.738,0031.996,0032.600,0032.600,00153.646
25. Mai 202231.943,0032.215,0031.683,0032.076,0032.076,00180.970
24. Mai 202231.782,0031.972,0031.315,0031.880,0031.880,00204.978
23. Mai 202231.288,0031.925,0031.286,0031.839,0031.839,00181.351
20. Mai 202231.209,0031.548,0030.585,0031.213,0031.213,00217.514
19. Mai 202231.397,0031.524,0030.955,0031.202,0031.202,00222.586
18. Mai 202232.629,0032.651,0031.299,0031.440,0031.440,00168.601
17. Mai 202232.139,0032.692,0032.129,0032.581,0032.581,00166.271
16. Mai 202232.148,0032.453,0031.867,0032.159,0032.159,00167.019
13. Mai 202231.556,0032.201,0031.556,0032.120,0032.120,00171.076
12. Mai 202231.803,0031.893,0031.148,0031.652,0031.652,00256.197
11. Mai 202232.048,0032.506,0031.715,0031.743,0031.743,00264.401
10. Mai 202232.206,0032.663,0031.805,0032.087,0032.087,00239.430
09. Mai 202232.624,0032.690,0032.037,0032.161,0032.161,00242.482
06. Mai 202232.933,0032.966,0032.376,0032.809,0032.809,00241.720
05. Mai 202233.926,0034.020,0032.589,0032.910,0032.910,00252.365
04. Mai 202233.041,0034.027,0032.925,0033.969,0033.969,00188.059
03. Mai 202232.960,0033.254,0032.806,0033.033,0033.033,00162.760
02. Mai 202232.988,0033.145,0032.358,0032.980,0032.980,00222.204
29. Apr. 202233.735,0033.903,0032.820,0032.882,0032.882,00202.184
28. Apr. 202233.308,0033.968,0033.155,0033.828,0033.828,00211.619
27. Apr. 202233.163,0033.611,0033.015,0033.226,0033.226,00239.696
26. Apr. 202233.965,0034.038,0033.081,0033.160,0033.160,00222.151
25. Apr. 202233.644,0034.021,0033.230,0033.965,0033.965,00265.193
22. Apr. 202234.696,0034.719,0033.594,0033.728,0033.728,00234.366
21. Apr. 202235.125,0035.413,0034.635,0034.709,0034.709,00195.639
20. Apr. 202234.785,0035.233,0034.728,0035.079,0035.079,00207.813
19. Apr. 202234.397,0034.897,0034.226,0034.841,0034.841,00172.165
18. Apr. 202234.369,0034.530,0034.179,0034.313,0034.313,00138.271
14. Apr. 202234.463,0034.794,0034.340,0034.358,0034.358,00168.122
13. Apr. 202234.178,0034.511,0034.052,0034.482,0034.482,00161.480
12. Apr. 202234.232,0034.582,0034.002,0034.139,0034.139,00193.135
11. Apr. 202234.636,0034.668,0034.181,0034.219,0034.219,00159.044
08. Apr. 202234.481,0034.820,0034.368,0034.613,0034.613,00156.893
07. Apr. 202234.370,0034.613,0034.093,0034.490,0034.490,00168.413
06. Apr. 202234.595,0034.608,0034.178,0034.399,0034.399,00185.467
05. Apr. 202234.802,0035.015,0034.469,0034.550,0034.550,00152.767
04. Apr. 202234.688,0034.849,0034.514,0034.829,0034.829,00117.196
01. Apr. 202234.702,0034.805,0034.437,0034.718,0034.718,00152.091
31. März 202235.124,0035.215,0034.592,0034.618,0034.618,00137.841
30. März 202235.154,0035.257,0034.955,0035.117,0035.117,00121.051
29. März 202234.848,0035.281,0034.826,0035.190,0035.190,00147.281
28. März 202234.762,0034.886,0034.445,0034.853,0034.853,00129.887
25. März 202234.640,0034.841,0034.522,0034.759,0034.759,00123.518
24. März 202234.252,0034.655,0034.214,0034.604,0034.604,00123.375
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...