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
61.794,54 +768,65 (+1,26%)
Five-Year US Treasury Note Futu (ZFU24.CBT)
CBOT - CBOT Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:59PM EDT
Zeitraum:
15. Juni 2023 - 15. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Juni 2024 | 106,9840012 | 107,2030029 | 106,8440018 | 107,0619965 | 107,0619965 | 1.843.796 |
| 13. Juni 2024 | 106,6719971 | 107,1330032 | 106,6250000 | 107,0390015 | 107,0390015 | 1.843.796 |
| 12. Juni 2024 | 106,2340012 | 107,0230026 | 106,2190018 | 106,7500000 | 106,7500000 | 2.289.217 |
| 11. Juni 2024 | 105,9769974 | 106,2969971 | 105,9769974 | 106,2580032 | 106,2580032 | 962.997 |
| 10. Juni 2024 | 106,0550003 | 106,0699997 | 105,9449997 | 105,9840012 | 105,9840012 | 960.179 |
| 07. Juni 2024 | 106,7730026 | 106,9769974 | 106,0469971 | 106,1019974 | 106,1019974 | 1.701.133 |
| 06. Juni 2024 | 106,7890015 | 106,8280029 | 106,6250000 | 106,8050003 | 106,8050003 | 1.246.947 |
| 05. Juni 2024 | 106,5619965 | 106,8050003 | 106,4219971 | 106,7419968 | 106,7419968 | 1.517.117 |
| 04. Juni 2024 | 106,3050003 | 106,6559982 | 106,2109985 | 106,5469971 | 106,5469971 | 1.542.902 |
| 03. Juni 2024 | 105,8909988 | 106,3050003 | 105,8750000 | 106,2659988 | 106,2659988 | 1.310.085 |
| 31. Mai 2024 | 105,6409988 | 105,9690018 | 105,5159988 | 105,7969971 | 105,7969971 | 1.904.541 |
| 30. Mai 2024 | 105,3830032 | 105,6719971 | 105,3280029 | 105,6250000 | 105,6250000 | 1.191.497 |
| 29. Mai 2024 | 105,5780029 | 105,6250000 | 105,2730026 | 105,3359985 | 105,3359985 | 2.289.289 |
| 28. Mai 2024 | 105,8750000 | 106,0159988 | 105,5780029 | 105,6330032 | 105,6330032 | 4.569.913 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 105,8590012 | 105,9219971 | 105,7269974 | 105,8359985 | 105,8359985 | 2.442.147 |
| 23. Mai 2024 | 106,1480026 | 106,2109985 | 105,7580032 | 105,8750000 | 105,8750000 | 2.948.085 |
| 22. Mai 2024 | 106,2809982 | 106,2969971 | 106,0550003 | 106,1169968 | 106,1169968 | 939.891 |
| 21. Mai 2024 | 106,1640015 | 106,3440018 | 106,1480026 | 106,2890015 | 106,2890015 | 265.865 |
| 20. Mai 2024 | 106,2340012 | 106,3119965 | 106,1169968 | 106,1949997 | 106,1949997 | 134.074 |
| 17. Mai 2024 | 106,4840012 | 106,5230026 | 106,2419968 | 106,2580032 | 106,2580032 | 59.343 |
| 16. Mai 2024 | 106,6800003 | 106,7969971 | 106,4219971 | 106,4530029 | 106,4530029 | 41.657 |
| 15. Mai 2024 | 106,1719971 | 106,7340012 | 106,1719971 | 106,6559982 | 106,6559982 | 48.185 |
| 14. Mai 2024 | 106,0000000 | 106,2109985 | 105,7809982 | 106,2030029 | 106,2030029 | 18.738 |
| 13. Mai 2024 | 105,9840012 | 106,1019974 | 105,9690018 | 106,0230026 | 106,0230026 | 4.692 |
| 10. Mai 2024 | 106,1480026 | 106,1800003 | 105,9300003 | 105,9449997 | 105,9449997 | 3.728 |
| 09. Mai 2024 | 105,9219971 | 106,1949997 | 105,9219971 | 106,1949997 | 106,1949997 | 13.107 |
| 08. Mai 2024 | 106,0230026 | 106,0859985 | 106,0000000 | 106,0000000 | 106,0000000 | 3.740 |
| 07. Mai 2024 | 106,0699997 | 106,2730026 | 106,0699997 | 106,1330032 | 106,1330032 | 6.846 |
| 06. Mai 2024 | 106,1169968 | 106,2109985 | 106,0619965 | 106,0940018 | 106,0940018 | 1.385 |
| 03. Mai 2024 | 105,6719971 | 106,2030029 | 105,6719971 | 106,0780029 | 106,0780029 | 3.624 |
| 02. Mai 2024 | 105,3909988 | 105,7340012 | 105,3909988 | 105,7340012 | 105,7340012 | 2.190 |
| 01. Mai 2024 | 105,2269974 | 105,5159988 | 105,0619965 | 105,5159988 | 105,5159988 | 2.298 |
| 30. Apr. 2024 | 105,4219971 | 105,4219971 | 105,0390015 | 105,0390015 | 105,0390015 | 318 |
| 29. Apr. 2024 | 105,3119965 | 105,4059982 | 105,3119965 | 105,4059982 | 105,4059982 | 599 |
| 26. Apr. 2024 | 105,0940018 | 105,2809982 | 105,0550003 | 105,1800003 | 105,1800003 | 270 |
| 25. Apr. 2024 | 105,1949997 | 105,1949997 | 104,9690018 | 105,0859985 | 105,0859985 | 27 |
| 24. Apr. 2024 | 105,3280029 | 105,3830032 | 105,3050003 | 105,3519974 | 105,3519974 | 110 |
| 23. Apr. 2024 | 105,3750000 | 105,5469971 | 105,3669968 | 105,5230026 | 105,5230026 | 5 |
| 22. Apr. 2024 | 105,2500000 | 105,3669968 | 105,2500000 | 105,3669968 | 105,3669968 | 121 |
| 19. Apr. 2024 | 105,3909988 | 105,3909988 | 105,3909988 | 105,3909988 | 105,3909988 | 2.307 |
| 18. Apr. 2024 | 105,3119965 | 105,3119965 | 105,2659988 | 105,2659988 | 105,2659988 | 18 |
| 17. Apr. 2024 | 105,5000000 | 105,5699997 | 105,5000000 | 105,5699997 | 105,5699997 | 4 |
| 16. Apr. 2024 | 105,3440018 | 105,4140015 | 105,1949997 | 105,3050003 | 105,3050003 | 1.263 |
| 15. Apr. 2024 | 105,6330032 | 105,6330032 | 105,2340012 | 105,4690018 | 105,4690018 | 582 |
| 12. Apr. 2024 | 105,9380035 | 105,9449997 | 105,8199997 | 105,9449997 | 105,9449997 | 2.525 |
| 11. Apr. 2024 | 105,6250000 | 105,6409988 | 105,5619965 | 105,5619965 | 105,5619965 | 2.477 |
| 10. Apr. 2024 | 106,0000000 | 106,0780029 | 105,6019974 | 105,6019974 | 105,6019974 | 15 |
| 09. Apr. 2024 | 106,5859985 | 106,5859985 | 106,5859985 | 106,5859985 | 106,5859985 | - |
| 08. Apr. 2024 | 106,5469971 | 106,5469971 | 106,3519974 | 106,3519974 | 106,3519974 | 19 |
| 05. Apr. 2024 | 106,7500000 | 106,7500000 | 106,7500000 | 106,7500000 | 106,7500000 | - |
| 04. Apr. 2024 | 107,0940018 | 107,0940018 | 107,0940018 | 107,0940018 | 107,0940018 | 1 |
| 03. Apr. 2024 | 106,8980026 | 106,8980026 | 106,8980026 | 106,8980026 | 106,8980026 | 1 |
| 02. Apr. 2024 | 106,8359985 | 106,8359985 | 106,8359985 | 106,8359985 | 106,8359985 | - |
| 01. Apr. 2024 | 107,0000000 | 107,0000000 | 106,9300003 | 106,9300003 | 106,9300003 | 1 |
| 28. März 2024 | 107,4840012 | 107,4840012 | 107,4840012 | 107,4840012 | 107,4840012 | 1 |
| 27. März 2024 | 107,6019974 | 107,6019974 | 107,6019974 | 107,6019974 | 107,6019974 | - |
| 26. März 2024 | 107,4530029 | 107,4530029 | 107,4530029 | 107,4530029 | 107,4530029 | - |
| 25. März 2024 | 107,2730026 | 107,4059982 | 107,2730026 | 107,4059982 | 107,4059982 | - |
| 22. März 2024 | 107,4140015 | 107,4140015 | 107,4140015 | 107,4140015 | 107,4140015 | - |
| 21. März 2024 | 107,2109985 | 107,2109985 | 107,2109985 | 107,2109985 | 107,2109985 | - |
| 20. März 2024 | 107,2730026 | 107,2730026 | 107,2730026 | 107,2730026 | 107,2730026 | - |
| 19. März 2024 | 106,9840012 | 106,9840012 | 106,9840012 | 106,9840012 | 106,9840012 | - |
| 18. März 2024 | 106,7580032 | 106,7580032 | 106,7580032 | 106,7580032 | 106,7580032 | - |
| 15. März 2024 | 106,8980026 | 106,8980026 | 106,8980026 | 106,8980026 | 106,8980026 | - |
| 14. März 2024 | 107,0469971 | 107,0469971 | 107,0469971 | 107,0469971 | 107,0469971 | - |
| 13. März 2024 | 107,5159988 | 107,5159988 | 107,5159988 | 107,5159988 | 107,5159988 | - |
| 12. März 2024 | 107,6559982 | 107,6559982 | 107,6559982 | 107,6559982 | 107,6559982 | - |
| 11. März 2024 | 107,9609985 | 107,9609985 | 107,9609985 | 107,9609985 | 107,9609985 | - |
| 08. März 2024 | 108,0859985 | 108,0859985 | 108,0859985 | 108,0859985 | 108,0859985 | - |
| 07. März 2024 | 107,9919968 | 107,9919968 | 107,9919968 | 107,9919968 | 107,9919968 | - |
| 06. März 2024 | 107,8280029 | 107,8280029 | 107,8280029 | 107,8280029 | 107,8280029 | - |
| 05. März 2024 | 107,7730026 | 107,7730026 | 107,7730026 | 107,7730026 | 107,7730026 | - |
| 04. März 2024 | 107,4609985 | 107,4609985 | 107,4609985 | 107,4609985 | 107,4609985 | - |
| 01. März 2024 | 107,7030029 | 107,7030029 | 107,7030029 | 107,7030029 | 107,7030029 | - |
| 29. Feb. 2024 | 107,2419968 | 107,2419968 | 107,2419968 | 107,2419968 | 107,2419968 | - |
| 28. Feb. 2024 | 107,2269974 | 107,2269974 | 107,2269974 | 107,2269974 | 107,2269974 | - |
| 27. Feb. 2024 | 107,0080032 | 107,0080032 | 107,0080032 | 107,0080032 | 107,0080032 | - |
| 26. Feb. 2024 | 107,0390015 | 107,0390015 | 107,0390015 | 107,0390015 | 107,0390015 | - |
| 23. Feb. 2024 | 107,2269974 | 107,2269974 | 107,2269974 | 107,2269974 | 107,2269974 | - |
| 22. Feb. 2024 | 107,0859985 | 107,0859985 | 107,0309982 | 107,0309982 | 107,0309982 | - |
| 21. Feb. 2024 | 107,2500000 | 107,2500000 | 107,2500000 | 107,2500000 | 107,2500000 | - |
| 20. Feb. 2024 | 107,4769974 | 107,4769974 | 107,4769974 | 107,4769974 | 107,4769974 | - |
| 16. Feb. 2024 | 107,2969971 | 107,2969971 | 107,2969971 | 107,2969971 | 107,2969971 | - |
| 15. Feb. 2024 | 107,6409988 | 107,6409988 | 107,6409988 | 107,6409988 | 107,6409988 | - |
| 14. Feb. 2024 | 107,5230026 | 107,5230026 | 107,5230026 | 107,5230026 | 107,5230026 | - |
| 13. Feb. 2024 | 107,2109985 | 107,2109985 | 107,2109985 | 107,2109985 | 107,2109985 | - |
| 12. Feb. 2024 | 108,0550003 | 108,0550003 | 108,0550003 | 108,0550003 | 108,0550003 | - |
| 09. Feb. 2024 | 107,9530029 | 107,9530029 | 107,9530029 | 107,9530029 | 107,9530029 | - |
| 08. Feb. 2024 | 108,1019974 | 108,1019974 | 108,1019974 | 108,1019974 | 108,1019974 | - |
| 07. Feb. 2024 | 108,3830032 | 108,3830032 | 108,3830032 | 108,3830032 | 108,3830032 | - |
| 06. Feb. 2024 | 108,4690018 | 108,4690018 | 108,4690018 | 108,4690018 | 108,4690018 | - |
| 05. Feb. 2024 | 108,1250000 | 108,1250000 | 108,1250000 | 108,1250000 | 108,1250000 | - |
| 02. Feb. 2024 | 108,6880035 | 108,6880035 | 108,6880035 | 108,6880035 | 108,6880035 | - |
| 01. Feb. 2024 | 109,5699997 | 109,5699997 | 109,5699997 | 109,5699997 | 109,5699997 | - |
| 31. Jan. 2024 | 109,2269974 | 109,2269974 | 109,2269974 | 109,2269974 | 109,2269974 | - |
| 30. Jan. 2024 | 108,7030029 | 108,7030029 | 108,7030029 | 108,7030029 | 108,7030029 | - |
| 29. Jan. 2024 | 108,7500000 | 108,7500000 | 108,7500000 | 108,7500000 | 108,7500000 | - |
| 26. Jan. 2024 | 108,4449997 | 108,4449997 | 108,4449997 | 108,4449997 | 108,4449997 | - |
| 25. Jan. 2024 | 108,6409988 | 108,6409988 | 108,6409988 | 108,6409988 | 108,6409988 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
