Deutsche Märkte öffnen in 2 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.675,41 -1.916,54 (-3,45%) CMC Crypto 200
1.261,01 -9,74 (-0,77%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Five-Year US Treasury Note Futu (ZF=F)
CBOT - CBOT Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:48AM EDT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 105,055 | 105,164 | 105,008 | 105,125 | 105,125 | 98.753 |
| 01. Mai 2024 | 104,773 | 105,273 | 104,711 | 105,203 | 105,203 | 1.699.696 |
| 30. Apr. 2024 | 105,055 | 105,109 | 104,727 | 104,742 | 104,742 | 1.699.696 |
| 29. Apr. 2024 | 104,867 | 105,109 | 104,867 | 105,094 | 105,094 | 958.804 |
| 26. Apr. 2024 | 104,797 | 105,086 | 104,750 | 104,875 | 104,875 | 985.037 |
| 25. Apr. 2024 | 105,086 | 105,242 | 104,633 | 104,789 | 104,789 | 1.559.630 |
| 24. Apr. 2024 | 105,172 | 105,195 | 104,961 | 105,039 | 105,039 | 1.321.370 |
| 23. Apr. 2024 | 105,086 | 105,305 | 104,898 | 105,203 | 105,203 | 1.288.718 |
| 22. Apr. 2024 | 104,906 | 105,125 | 104,844 | 105,047 | 105,047 | 894.597 |
| 19. Apr. 2024 | 104,977 | 105,570 | 104,961 | 105,063 | 105,063 | 1.382.643 |
| 18. Apr. 2024 | 105,219 | 105,352 | 104,914 | 104,945 | 104,945 | 1.358.841 |
| 17. Apr. 2024 | 104,883 | 105,313 | 104,836 | 105,242 | 105,242 | 1.319.208 |
| 16. Apr. 2024 | 105,242 | 105,273 | 104,789 | 104,977 | 104,977 | 1.655.336 |
| 15. Apr. 2024 | 105,547 | 105,578 | 104,891 | 105,141 | 105,141 | 1.893.368 |
| 12. Apr. 2024 | 105,156 | 105,648 | 105,148 | 105,570 | 105,570 | 1.419.143 |
| 11. Apr. 2024 | 105,250 | 105,445 | 104,961 | 105,203 | 105,203 | 1.954.479 |
| 10. Apr. 2024 | 106,258 | 106,391 | 105,188 | 105,227 | 105,227 | 2.697.227 |
| 09. Apr. 2024 | 106,047 | 106,320 | 106,000 | 106,266 | 106,266 | 1.156.961 |
| 08. Apr. 2024 | 106,180 | 106,195 | 105,961 | 106,031 | 106,031 | 1.182.843 |
| 05. Apr. 2024 | 106,625 | 106,695 | 106,211 | 106,328 | 106,328 | 1.494.668 |
| 04. Apr. 2024 | 106,539 | 106,711 | 106,375 | 106,672 | 106,672 | 1.280.812 |
| 03. Apr. 2024 | 106,461 | 106,531 | 106,172 | 106,484 | 106,484 | 1.401.259 |
| 02. Apr. 2024 | 106,547 | 106,586 | 106,250 | 106,422 | 106,422 | 1.303.954 |
| 01. Apr. 2024 | 106,984 | 107,102 | 106,422 | 106,461 | 106,461 | 1.072.698 |
| 28. März 2024 | 107,297 | 107,297 | 107,203 | 107,203 | 107,203 | 1.299.726 |
| 27. März 2024 | 107,047 | 107,047 | 107,047 | 107,047 | 107,047 | - |
| 26. März 2024 | 106,813 | 106,898 | 106,750 | 106,898 | 106,898 | 76 |
| 25. März 2024 | 106,836 | 106,836 | 106,750 | 106,750 | 106,750 | 29 |
| 22. März 2024 | 106,859 | 106,961 | 106,859 | 106,859 | 106,859 | 13 |
| 21. März 2024 | 106,984 | 106,992 | 106,602 | 106,688 | 106,688 | 211 |
| 20. März 2024 | 106,508 | 106,711 | 106,398 | 106,711 | 106,711 | 374 |
| 19. März 2024 | 106,227 | 106,406 | 106,227 | 106,398 | 106,398 | 130 |
| 18. März 2024 | 106,234 | 106,289 | 106,172 | 106,172 | 106,172 | 284 |
| 15. März 2024 | 106,484 | 106,508 | 106,258 | 106,305 | 106,305 | 1.099 |
| 14. März 2024 | 106,797 | 106,844 | 106,391 | 106,391 | 106,391 | 263 |
| 13. März 2024 | 107,039 | 107,078 | 106,813 | 106,813 | 106,813 | 3.921 |
| 12. März 2024 | 107,266 | 107,313 | 106,938 | 106,969 | 106,969 | 2.206 |
| 11. März 2024 | 107,469 | 107,477 | 107,273 | 107,273 | 107,273 | 691 |
| 08. März 2024 | 107,367 | 107,680 | 107,242 | 107,383 | 107,383 | 3.090 |
| 07. März 2024 | 107,195 | 107,344 | 107,188 | 107,297 | 107,297 | 3.312 |
| 06. März 2024 | 107,031 | 107,219 | 106,969 | 107,094 | 107,094 | 5.630 |
| 05. März 2024 | 106,750 | 107,141 | 106,750 | 107,055 | 107,055 | 3.929 |
| 04. März 2024 | 106,945 | 106,953 | 106,719 | 106,742 | 106,742 | 8.869 |
| 01. März 2024 | 106,539 | 107,008 | 106,438 | 106,977 | 106,977 | 19.423 |
| 29. Feb. 2024 | 106,547 | 106,688 | 106,266 | 106,508 | 106,508 | 58.631 |
| 28. Feb. 2024 | 106,297 | 106,547 | 106,281 | 106,477 | 106,477 | 521.452 |
| 27. Feb. 2024 | 106,359 | 106,477 | 106,227 | 106,266 | 106,266 | 2.293.032 |
| 26. Feb. 2024 | 106,445 | 106,617 | 106,250 | 106,297 | 106,297 | 4.813.722 |
| 23. Feb. 2024 | 106,320 | 106,539 | 106,125 | 106,477 | 106,477 | 4.210.442 |
| 22. Feb. 2024 | 106,445 | 106,531 | 106,195 | 106,297 | 106,297 | 3.657.677 |
| 21. Feb. 2024 | 106,688 | 106,797 | 106,414 | 106,461 | 106,461 | 2.261.986 |
| 20. Feb. 2024 | 106,547 | 106,813 | 106,438 | 106,680 | 106,680 | 1.251.927 |
| 16. Feb. 2024 | 106,844 | 106,859 | 106,266 | 106,516 | 106,516 | 1.343.351 |
| 15. Feb. 2024 | 106,742 | 107,078 | 106,719 | 106,844 | 106,844 | 1.284.937 |
| 14. Feb. 2024 | 106,445 | 106,820 | 106,359 | 106,727 | 106,727 | 1.228.390 |
| 13. Feb. 2024 | 107,227 | 107,578 | 106,352 | 106,430 | 106,430 | 1.939.446 |
| 12. Feb. 2024 | 107,180 | 107,352 | 107,148 | 107,250 | 107,250 | 749.571 |
| 09. Feb. 2024 | 107,328 | 107,445 | 107,094 | 107,148 | 107,148 | 1.060.455 |
| 08. Feb. 2024 | 107,516 | 107,602 | 107,266 | 107,289 | 107,289 | 907.422 |
| 07. Feb. 2024 | 107,641 | 107,828 | 107,516 | 107,563 | 107,563 | 1.067.595 |
| 06. Feb. 2024 | 107,328 | 107,719 | 107,281 | 107,641 | 107,641 | 1.379.397 |
| 05. Feb. 2024 | 107,820 | 107,836 | 107,250 | 107,313 | 107,313 | 1.498.365 |
| 02. Feb. 2024 | 108,633 | 108,672 | 107,719 | 107,852 | 107,852 | 2.170.284 |
| 01. Feb. 2024 | 108,555 | 108,938 | 108,352 | 108,703 | 108,703 | 1.767.873 |
| 31. Jan. 2024 | 107,992 | 108,602 | 107,961 | 108,391 | 108,391 | 2.822.130 |
| 30. Jan. 2024 | 107,953 | 108,109 | 107,734 | 107,883 | 107,883 | 1.271.387 |
| 29. Jan. 2024 | 107,820 | 108,047 | 107,734 | 107,938 | 107,938 | 1.004.551 |
| 26. Jan. 2024 | 107,922 | 108,031 | 107,625 | 107,648 | 107,648 | 1.015.991 |
| 25. Jan. 2024 | 107,594 | 107,938 | 107,445 | 107,844 | 107,844 | 1.276.720 |
| 24. Jan. 2024 | 107,813 | 108,016 | 107,563 | 107,602 | 107,602 | 1.387.851 |
| 23. Jan. 2024 | 107,844 | 107,922 | 107,688 | 107,758 | 107,758 | 930.210 |
| 22. Jan. 2024 | 107,742 | 107,953 | 107,672 | 107,898 | 107,898 | 836.228 |
| 19. Jan. 2024 | 107,805 | 107,844 | 107,516 | 107,680 | 107,680 | 1.114.925 |
| 18. Jan. 2024 | 107,883 | 108,070 | 107,766 | 107,805 | 107,805 | 1.030.403 |
| 17. Jan. 2024 | 108,344 | 108,430 | 107,805 | 107,898 | 107,898 | 1.467.507 |
| 16. Jan. 2024 | 108,711 | 108,727 | 108,188 | 108,305 | 108,305 | 1.793.851 |
| 12. Jan. 2024 | 108,539 | 108,906 | 108,336 | 108,773 | 108,773 | 1.491.207 |
| 11. Jan. 2024 | 108,109 | 108,547 | 107,938 | 108,492 | 108,492 | 1.714.907 |
| 10. Jan. 2024 | 108,141 | 108,297 | 108,055 | 108,094 | 108,094 | 950.577 |
| 09. Jan. 2024 | 108,055 | 108,203 | 107,977 | 108,109 | 108,109 | 961.017 |
| 08. Jan. 2024 | 107,984 | 108,367 | 107,805 | 108,203 | 108,203 | 1.248.396 |
| 05. Jan. 2024 | 108,078 | 108,359 | 107,563 | 107,969 | 107,969 | 1.468.633 |
| 04. Jan. 2024 | 108,406 | 108,531 | 108,055 | 108,109 | 108,109 | 1.045.833 |
| 03. Jan. 2024 | 108,383 | 108,516 | 108,063 | 108,469 | 108,469 | 1.278.216 |
| 02. Jan. 2024 | 108,664 | 108,750 | 108,250 | 108,344 | 108,344 | 994.510 |
| 29. Dez. 2023 | 108,672 | 108,672 | 108,672 | 108,672 | 108,672 | 796.493 |
| 28. Dez. 2023 | 108,641 | 108,656 | 108,383 | 108,383 | 108,383 | 55 |
| 27. Dez. 2023 | 108,625 | 108,750 | 108,625 | 108,625 | 108,625 | 6 |
| 26. Dez. 2023 | 108,094 | 108,094 | 108,063 | 108,094 | 108,094 | 55 |
| 22. Dez. 2023 | 108,273 | 108,414 | 108,242 | 108,242 | 108,242 | 128 |
| 21. Dez. 2023 | 108,125 | 108,125 | 108,125 | 108,125 | 108,125 | - |
| 20. Dez. 2023 | 107,797 | 108,031 | 107,789 | 108,031 | 108,031 | 23 |
| 19. Dez. 2023 | 107,875 | 108,016 | 107,766 | 107,828 | 107,828 | 117 |
| 18. Dez. 2023 | 107,977 | 107,977 | 107,734 | 107,734 | 107,734 | 1 |
| 15. Dez. 2023 | 107,883 | 108,109 | 107,836 | 107,836 | 107,836 | 67 |
| 14. Dez. 2023 | 108,000 | 108,000 | 107,961 | 107,961 | 107,961 | 22 |
| 13. Dez. 2023 | 106,656 | 107,609 | 106,656 | 107,609 | 107,609 | 536 |
| 12. Dez. 2023 | 106,594 | 106,820 | 106,539 | 106,641 | 106,641 | 568 |
| 11. Dez. 2023 | 106,563 | 106,563 | 106,367 | 106,555 | 106,555 | 436 |
| 08. Dez. 2023 | 106,906 | 106,906 | 106,406 | 106,508 | 106,508 | 8.205 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
