Deutsche Märkte schließen in 7 Stunden 21 Minuten
DAX
18.561,23 +62,85 (+0,34%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.316,50 -5,80 (-0,25%) EUR/USD
1,0740 -0,0012 (-0,11%) Bitcoin EUR
56.876,75 -1.262,58 (-2,17%)
Three Year Treasury Note Future (Z3N=F)
CBOT - CBOT Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 06:27AM EDT. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 103,4059982 | 103,4059982 | 103,3479996 | 103,3671875 | 103,3671875 | 635 |
| 08. Mai 2024 | 103,4609375 | 103,4765625 | 103,3867188 | 103,3984375 | 103,3984375 | 8.708 |
| 07. Mai 2024 | 103,4609375 | 103,5546875 | 103,4218750 | 103,4687500 | 103,4687500 | 8.708 |
| 06. Mai 2024 | 103,4492188 | 103,5585938 | 103,4335938 | 103,4609375 | 103,4609375 | 6.745 |
| 03. Mai 2024 | 103,2343750 | 103,7460938 | 103,1992188 | 103,4882813 | 103,4882813 | 18.300 |
| 02. Mai 2024 | 102,9804688 | 103,2578125 | 102,9492188 | 103,2539063 | 103,2539063 | 17.798 |
| 01. Mai 2024 | 102,7890625 | 103,1171875 | 102,7382813 | 103,0664063 | 103,0664063 | 14.630 |
| 30. Apr. 2024 | 102,9726563 | 103,0039063 | 102,7500000 | 102,7578125 | 102,7578125 | 10.859 |
| 29. Apr. 2024 | 102,8867188 | 103,0117188 | 102,8789063 | 102,9960938 | 102,9960938 | 4.400 |
| 26. Apr. 2024 | 102,8671875 | 103,0117188 | 102,8242188 | 102,8867188 | 102,8867188 | 5.894 |
| 25. Apr. 2024 | 103,0781250 | 103,1718750 | 102,7617188 | 102,8593750 | 102,8593750 | 9.709 |
| 24. Apr. 2024 | 103,1093750 | 103,1250000 | 102,9804688 | 103,0429688 | 103,0429688 | 6.040 |
| 23. Apr. 2024 | 103,0234375 | 103,1875000 | 102,9179688 | 103,1328125 | 103,1328125 | 8.293 |
| 22. Apr. 2024 | 102,9570313 | 103,0703125 | 102,8750000 | 103,0117188 | 103,0117188 | 4.513 |
| 19. Apr. 2024 | 102,9648438 | 103,3281250 | 102,9453125 | 103,0156250 | 103,0156250 | 7.949 |
| 18. Apr. 2024 | 103,1289063 | 103,2070313 | 102,9218750 | 102,9453125 | 102,9453125 | 6.522 |
| 17. Apr. 2024 | 102,9140625 | 103,1835938 | 102,8710938 | 103,1367188 | 103,1367188 | 8.727 |
| 16. Apr. 2024 | 103,1289063 | 103,1601563 | 102,8437500 | 102,9765625 | 102,9765625 | 10.528 |
| 15. Apr. 2024 | 103,2929688 | 103,2929688 | 102,8867188 | 103,0742188 | 103,0742188 | 11.849 |
| 12. Apr. 2024 | 103,0351563 | 103,3593750 | 103,0351563 | 103,3007813 | 103,3007813 | 11.519 |
| 11. Apr. 2024 | 103,0351563 | 103,1835938 | 102,8867188 | 103,0429688 | 103,0429688 | 12.198 |
| 10. Apr. 2024 | 103,7695313 | 103,8554688 | 102,9960938 | 103,0195313 | 103,0195313 | 17.001 |
| 09. Apr. 2024 | 103,6601563 | 103,8437500 | 103,6289063 | 103,7851563 | 103,7851563 | 8.463 |
| 08. Apr. 2024 | 103,7500000 | 103,7617188 | 103,6250000 | 103,6445313 | 103,6445313 | 6.712 |
| 05. Apr. 2024 | 104,0703125 | 104,1250000 | 103,7773438 | 103,8554688 | 103,8554688 | 8.681 |
| 04. Apr. 2024 | 104,0234375 | 104,1367188 | 103,9296875 | 104,1132813 | 104,1132813 | 6.905 |
| 03. Apr. 2024 | 103,9648438 | 104,0156250 | 103,7890625 | 103,9843750 | 103,9843750 | 6.224 |
| 02. Apr. 2024 | 103,9531250 | 104,0039063 | 103,8203125 | 103,9296875 | 103,9296875 | 5.812 |
| 01. Apr. 2024 | 104,3125000 | 104,3437500 | 103,8984375 | 103,9218750 | 103,9218750 | 8.094 |
| 28. März 2024 | 103,9257813 | 103,9257813 | 103,9257813 | 103,9257813 | 103,9257813 | 8.436 |
| 27. März 2024 | 104,0703125 | 104,0703125 | 104,0703125 | 104,0703125 | 104,0703125 | 3 |
| 26. März 2024 | 103,9765625 | 103,9765625 | 103,9765625 | 103,9765625 | 103,9765625 | 3 |
| 25. März 2024 | 103,9726563 | 103,9726563 | 103,9726563 | 103,9726563 | 103,9726563 | 3 |
| 22. März 2024 | 104,0703125 | 104,0703125 | 104,0703125 | 104,0703125 | 104,0703125 | 3 |
| 21. März 2024 | 103,9453125 | 103,9453125 | 103,9453125 | 103,9453125 | 103,9453125 | 3 |
| 20. März 2024 | 104,0117188 | 104,0117188 | 104,0117188 | 104,0117188 | 104,0117188 | 3 |
| 19. März 2024 | 103,7617188 | 103,7617188 | 103,7617188 | 103,7617188 | 103,7617188 | 3 |
| 18. März 2024 | 103,6132813 | 103,6132813 | 103,6132813 | 103,6132813 | 103,6132813 | 3 |
| 15. März 2024 | 103,6796875 | 103,6796875 | 103,6796875 | 103,6796875 | 103,6796875 | 3 |
| 14. März 2024 | 103,8085938 | 103,8085938 | 103,8085938 | 103,8085938 | 103,8085938 | 3 |
| 13. März 2024 | 104,1015625 | 104,1015625 | 104,1015625 | 104,1015625 | 104,1015625 | 3 |
| 12. März 2024 | 104,1875000 | 104,1875000 | 104,1875000 | 104,1875000 | 104,1875000 | 3 |
| 11. März 2024 | 104,4023438 | 104,4023438 | 104,4023438 | 104,4023438 | 104,4023438 | 3 |
| 08. März 2024 | 104,5156250 | 104,5156250 | 104,5156250 | 104,5156250 | 104,5156250 | 3 |
| 07. März 2024 | 104,4414063 | 104,4414063 | 104,4414063 | 104,4414063 | 104,4414063 | 3 |
| 06. März 2024 | 104,3085938 | 104,3085938 | 104,3085938 | 104,3085938 | 104,3085938 | 3 |
| 05. März 2024 | 104,3164063 | 104,3164063 | 104,3164063 | 104,3164063 | 104,3164063 | 3 |
| 04. März 2024 | 104,3164063 | 104,3164063 | 104,0742188 | 104,1210938 | 104,1210938 | 3 |
| 01. März 2024 | 104,0625000 | 104,3476563 | 104,0429688 | 104,3164063 | 104,3164063 | 18 |
| 29. Feb. 2024 | 104,0507813 | 104,0507813 | 103,9687500 | 103,9687500 | 103,9687500 | 1 |
| 28. Feb. 2024 | 103,8125000 | 103,9726563 | 103,8125000 | 103,9453125 | 103,9453125 | 747 |
| 27. Feb. 2024 | 103,8281250 | 103,9101563 | 103,7500000 | 103,7656250 | 103,7656250 | 8.409 |
| 26. Feb. 2024 | 103,9296875 | 104,0195313 | 103,7851563 | 103,7968750 | 103,7968750 | 8.998 |
| 23. Feb. 2024 | 103,8710938 | 103,9765625 | 103,7343750 | 103,9257813 | 103,9257813 | 13.084 |
| 22. Feb. 2024 | 103,9804688 | 104,0468750 | 103,8125000 | 103,8515625 | 103,8515625 | 14.797 |
| 21. Feb. 2024 | 104,1289063 | 104,2148438 | 103,9687500 | 104,0039063 | 104,0039063 | 10.496 |
| 20. Feb. 2024 | 104,0390625 | 104,2382813 | 103,9804688 | 104,1367188 | 104,1367188 | 8.183 |
| 16. Feb. 2024 | 104,2343750 | 104,2539063 | 103,8320313 | 104,0195313 | 104,0195313 | 10.135 |
| 15. Feb. 2024 | 104,1640625 | 104,3945313 | 104,1484375 | 104,2460938 | 104,2460938 | 11.513 |
| 14. Feb. 2024 | 103,9453125 | 104,2226563 | 103,9101563 | 104,1601563 | 104,1601563 | 8.738 |
| 13. Feb. 2024 | 104,5312500 | 104,6367188 | 103,9062500 | 103,9609375 | 103,9609375 | 15.200 |
| 12. Feb. 2024 | 104,5117188 | 104,6132813 | 104,4843750 | 104,5468750 | 104,5468750 | 4.067 |
| 09. Feb. 2024 | 104,6054688 | 104,6835938 | 104,4531250 | 104,4882813 | 104,4882813 | 7.564 |
| 08. Feb. 2024 | 104,7265625 | 104,7656250 | 104,5664063 | 104,5898438 | 104,5898438 | 7.097 |
| 07. Feb. 2024 | 104,7929688 | 104,9062500 | 104,7109375 | 104,7421875 | 104,7421875 | 10.621 |
| 06. Feb. 2024 | 104,5820313 | 104,8515625 | 104,5625000 | 104,7851563 | 104,7851563 | 12.191 |
| 05. Feb. 2024 | 104,9062500 | 104,9140625 | 104,5507813 | 104,5781250 | 104,5781250 | 10.778 |
| 02. Feb. 2024 | 105,4257813 | 105,4453125 | 104,8125000 | 104,9179688 | 104,9179688 | 16.573 |
| 01. Feb. 2024 | 105,4023438 | 105,6328125 | 105,2578125 | 105,4687500 | 105,4687500 | 12.195 |
| 31. Jan. 2024 | 105,0390625 | 105,4414063 | 105,0234375 | 105,3125000 | 105,3125000 | 21.633 |
| 30. Jan. 2024 | 105,0585938 | 105,1367188 | 104,8710938 | 104,9609375 | 104,9609375 | 8.140 |
| 29. Jan. 2024 | 104,9921875 | 105,0976563 | 104,9492188 | 105,0429688 | 105,0429688 | 6.827 |
| 26. Jan. 2024 | 105,0898438 | 105,1523438 | 104,8867188 | 104,8945313 | 104,8945313 | 6.931 |
| 25. Jan. 2024 | 104,8398438 | 105,1054688 | 104,7500000 | 105,0468750 | 105,0468750 | 8.394 |
| 24. Jan. 2024 | 104,9960938 | 105,1250000 | 104,8320313 | 104,8554688 | 104,8554688 | 11.222 |
| 23. Jan. 2024 | 104,9765625 | 105,0195313 | 104,8828125 | 104,9492188 | 104,9492188 | 6.062 |
| 22. Jan. 2024 | 104,9140625 | 105,0390625 | 104,8671875 | 105,0156250 | 105,0156250 | 5.086 |
| 19. Jan. 2024 | 105,0234375 | 105,0351563 | 104,8125000 | 104,8867188 | 104,8867188 | 8.681 |
| 18. Jan. 2024 | 105,0273438 | 105,1640625 | 104,9609375 | 105,0039063 | 105,0039063 | 8.660 |
| 17. Jan. 2024 | 105,4062500 | 105,4531250 | 104,9921875 | 105,0468750 | 105,0468750 | 18.762 |
| 16. Jan. 2024 | 105,5742188 | 105,5976563 | 105,2890625 | 105,3789063 | 105,3789063 | 15.520 |
| 12. Jan. 2024 | 105,4179688 | 105,7187500 | 105,2968750 | 105,6679688 | 105,6679688 | 9.171 |
| 11. Jan. 2024 | 105,1328125 | 105,4375000 | 105,0273438 | 105,3984375 | 105,3984375 | 11.154 |
| 10. Jan. 2024 | 105,1015625 | 105,2265625 | 105,0742188 | 105,1015625 | 105,1015625 | 9.123 |
| 09. Jan. 2024 | 105,0664063 | 105,1406250 | 105,0078125 | 105,0898438 | 105,0898438 | 8.364 |
| 08. Jan. 2024 | 104,9960938 | 105,2695313 | 104,9023438 | 105,1562500 | 105,1562500 | 8.242 |
| 05. Jan. 2024 | 105,0625000 | 105,2421875 | 104,7148438 | 105,0117188 | 105,0117188 | 11.800 |
| 04. Jan. 2024 | 105,2851563 | 105,3554688 | 105,0429688 | 105,0781250 | 105,0781250 | 7.880 |
| 03. Jan. 2024 | 105,2539063 | 105,3125000 | 105,0585938 | 105,2968750 | 105,2968750 | 8.362 |
| 02. Jan. 2024 | 105,4921875 | 105,4921875 | 105,1757813 | 105,2343750 | 105,2343750 | 8.327 |
| 29. Dez. 2023 | 105,1992188 | 105,1992188 | 105,1992188 | 105,1992188 | 105,1992188 | 6.816 |
| 28. Dez. 2023 | 105,1406250 | 105,1406250 | 105,1406250 | 105,1406250 | 105,1406250 | - |
| 27. Dez. 2023 | 105,2773438 | 105,2773438 | 105,2773438 | 105,2773438 | 105,2773438 | - |
| 26. Dez. 2023 | 105,1015625 | 105,1015625 | 105,1015625 | 105,1015625 | 105,1015625 | - |
| 22. Dez. 2023 | 105,0820313 | 105,0820313 | 105,0820313 | 105,0820313 | 105,0820313 | - |
| 21. Dez. 2023 | 105,0781250 | 105,0781250 | 105,0781250 | 105,0781250 | 105,0781250 | - |
| 20. Dez. 2023 | 105,0429688 | 105,0429688 | 105,0429688 | 105,0429688 | 105,0429688 | - |
| 19. Dez. 2023 | 104,8476563 | 104,8476563 | 104,8476563 | 104,8476563 | 104,8476563 | - |
| 18. Dez. 2023 | 104,8203125 | 104,8203125 | 104,8203125 | 104,8203125 | 104,8203125 | - |
| 15. Dez. 2023 | 104,8710938 | 104,8710938 | 104,8710938 | 104,8710938 | 104,8710938 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
