Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
33.248,01 -73,21 (-0,22%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.519,94 -3,07 (-0,01%) CMC Crypto 200
782,32 -3,18 (-0,41%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
Thirty-Day Fed Fund Futures,Dec (ZQZ23.CBT)
CBOT - CBOT Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31PM EST. Markt geöffnet.
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Nov. 2023 | 94,665 | 94,668 | 94,665 | 94,665 | 94,665 | 674 |
| 29. Nov. 2023 | 94,665 | 94,670 | 94,665 | 94,668 | 94,668 | 37.340 |
| 28. Nov. 2023 | 94,662 | 94,668 | 94,660 | 94,665 | 94,665 | 37.340 |
| 27. Nov. 2023 | 94,655 | 94,662 | 94,652 | 94,660 | 94,660 | 50.521 |
| 24. Nov. 2023 | 94,655 | 94,660 | 94,650 | 94,660 | 94,660 | 40.147 |
| 22. Nov. 2023 | 94,660 | 94,665 | 94,655 | 94,655 | 94,655 | 30.751 |
| 21. Nov. 2023 | 94,660 | 94,665 | 94,655 | 94,660 | 94,660 | 30.289 |
| 20. Nov. 2023 | 94,665 | 94,670 | 94,660 | 94,665 | 94,665 | 17.202 |
| 17. Nov. 2023 | 94,665 | 94,670 | 94,665 | 94,670 | 94,670 | 10.522 |
| 16. Nov. 2023 | 94,670 | 94,670 | 94,665 | 94,670 | 94,670 | 19.858 |
| 15. Nov. 2023 | 94,675 | 94,675 | 94,665 | 94,670 | 94,670 | 31.860 |
| 14. Nov. 2023 | 94,655 | 94,675 | 94,645 | 94,670 | 94,670 | 26.533 |
| 13. Nov. 2023 | 94,655 | 94,655 | 94,650 | 94,650 | 94,650 | 9.939 |
| 10. Nov. 2023 | 94,655 | 94,660 | 94,655 | 94,655 | 94,655 | 11.710 |
| 09. Nov. 2023 | 94,660 | 94,660 | 94,655 | 94,655 | 94,655 | 10.860 |
| 08. Nov. 2023 | 94,660 | 94,665 | 94,655 | 94,660 | 94,660 | 8.064 |
| 07. Nov. 2023 | 94,660 | 94,665 | 94,660 | 94,660 | 94,660 | 12.739 |
| 06. Nov. 2023 | 94,660 | 94,665 | 94,660 | 94,660 | 94,660 | 6.878 |
| 02. Nov. 2023 | 94,650 | 94,665 | 94,640 | 94,660 | 94,660 | 19.895 |
| 01. Nov. 2023 | 94,650 | 94,655 | 94,640 | 94,645 | 94,645 | 9.660 |
| 31. Okt. 2023 | 94,630 | 94,655 | 94,625 | 94,645 | 94,645 | 46.404 |
| 30. Okt. 2023 | 94,635 | 94,640 | 94,630 | 94,635 | 94,635 | 12.435 |
| 29. Okt. 2023 | 94,645 | 94,645 | 94,635 | 94,635 | 94,635 | 7.040 |
| 26. Okt. 2023 | 94,640 | 94,650 | 94,640 | 94,645 | 94,645 | 19.561 |
| 25. Okt. 2023 | 94,635 | 94,645 | 94,625 | 94,640 | 94,640 | 11.434 |
| 24. Okt. 2023 | 94,630 | 94,635 | 94,625 | 94,630 | 94,630 | 7.241 |
| 23. Okt. 2023 | 94,635 | 94,640 | 94,630 | 94,630 | 94,630 | 14.500 |
| 22. Okt. 2023 | 94,640 | 94,640 | 94,635 | 94,635 | 94,635 | 2.342 |
| 19. Okt. 2023 | 94,635 | 94,645 | 94,630 | 94,640 | 94,640 | 20.985 |
| 18. Okt. 2023 | 94,610 | 94,635 | 94,595 | 94,625 | 94,625 | 38.157 |
| 17. Okt. 2023 | 94,590 | 94,610 | 94,590 | 94,600 | 94,600 | 23.925 |
| 16. Okt. 2023 | 94,610 | 94,610 | 94,580 | 94,590 | 94,590 | 16.549 |
| 15. Okt. 2023 | 94,615 | 94,615 | 94,605 | 94,610 | 94,610 | 5.636 |
| 12. Okt. 2023 | 94,600 | 94,620 | 94,600 | 94,615 | 94,615 | 17.819 |
| 11. Okt. 2023 | 94,615 | 94,620 | 94,590 | 94,600 | 94,600 | 31.718 |
| 10. Okt. 2023 | 94,610 | 94,620 | 94,605 | 94,615 | 94,615 | 20.087 |
| 09. Okt. 2023 | 94,620 | 94,620 | 94,600 | 94,615 | 94,615 | 14.107 |
| 08. Okt. 2023 | 94,585 | 94,620 | 94,585 | 94,615 | 94,615 | 11.549 |
| 05. Okt. 2023 | 94,595 | 94,595 | 94,560 | 94,570 | 94,570 | 35.488 |
| 04. Okt. 2023 | 94,585 | 94,600 | 94,580 | 94,595 | 94,595 | 12.836 |
| 03. Okt. 2023 | 94,565 | 94,600 | 94,560 | 94,590 | 94,590 | 32.186 |
| 02. Okt. 2023 | 94,570 | 94,575 | 94,545 | 94,560 | 94,560 | 26.982 |
| 01. Okt. 2023 | 94,590 | 94,590 | 94,555 | 94,565 | 94,565 | 14.573 |
| 28. Sept. 2023 | 94,595 | 94,605 | 94,590 | 94,595 | 94,595 | 13.455 |
| 27. Sept. 2023 | 94,580 | 94,595 | 94,575 | 94,590 | 94,590 | 11.790 |
| 26. Sept. 2023 | 94,595 | 94,600 | 94,570 | 94,575 | 94,575 | 43.429 |
| 25. Sept. 2023 | 94,585 | 94,595 | 94,575 | 94,590 | 94,590 | 19.730 |
| 24. Sept. 2023 | 94,580 | 94,590 | 94,575 | 94,585 | 94,585 | 14.653 |
| 21. Sept. 2023 | 94,560 | 94,580 | 94,560 | 94,570 | 94,570 | 35.081 |
| 20. Sept. 2023 | 94,560 | 94,570 | 94,555 | 94,565 | 94,565 | 22.958 |
| 19. Sept. 2023 | 94,575 | 94,590 | 94,555 | 94,570 | 94,570 | 40.413 |
| 18. Sept. 2023 | 94,570 | 94,575 | 94,565 | 94,570 | 94,570 | 14.189 |
| 17. Sept. 2023 | 94,580 | 94,580 | 94,565 | 94,565 | 94,565 | 17.884 |
| 14. Sept. 2023 | 94,565 | 94,580 | 94,560 | 94,575 | 94,575 | 20.654 |
| 13. Sept. 2023 | 94,560 | 94,570 | 94,550 | 94,565 | 94,565 | 8.020 |
| 12. Sept. 2023 | 94,555 | 94,560 | 94,510 | 94,550 | 94,550 | 14.732 |
| 11. Sept. 2023 | 94,550 | 94,560 | 94,540 | 94,550 | 94,550 | 10.471 |
| 10. Sept. 2023 | 94,555 | 94,560 | 94,545 | 94,550 | 94,550 | 11.081 |
| 07. Sept. 2023 | 94,560 | 94,570 | 94,550 | 94,550 | 94,550 | 9.039 |
| 06. Sept. 2023 | 94,550 | 94,560 | 94,535 | 94,550 | 94,550 | 5.079 |
| 05. Sept. 2023 | 94,565 | 94,570 | 94,530 | 94,550 | 94,550 | 8.539 |
| 04. Sept. 2023 | 94,585 | 94,585 | 94,550 | 94,555 | 94,555 | 12.652 |
| 31. Aug. 2023 | 94,565 | 94,600 | 94,560 | 94,590 | 94,590 | 24.866 |
| 30. Aug. 2023 | 94,555 | 94,575 | 94,550 | 94,570 | 94,570 | 19.567 |
| 29. Aug. 2023 | 94,550 | 94,575 | 94,545 | 94,555 | 94,555 | 20.866 |
| 28. Aug. 2023 | 94,505 | 94,560 | 94,495 | 94,550 | 94,550 | 44.501 |
| 27. Aug. 2023 | 94,515 | 94,515 | 94,495 | 94,500 | 94,500 | 10.167 |
| 24. Aug. 2023 | 94,545 | 94,555 | 94,510 | 94,515 | 94,515 | 30.088 |
| 23. Aug. 2023 | 94,575 | 94,575 | 94,540 | 94,545 | 94,545 | 13.642 |
| 22. Aug. 2023 | 94,560 | 94,585 | 94,560 | 94,575 | 94,575 | 9.559 |
| 21. Aug. 2023 | 94,560 | 94,560 | 94,550 | 94,555 | 94,555 | 12.230 |
| 20. Aug. 2023 | 94,590 | 94,590 | 94,555 | 94,565 | 94,565 | 11.833 |
| 17. Aug. 2023 | 94,590 | 94,600 | 94,585 | 94,595 | 94,595 | 6.141 |
| 16. Aug. 2023 | 94,580 | 94,590 | 94,570 | 94,575 | 94,575 | 9.104 |
| 15. Aug. 2023 | 94,590 | 94,600 | 94,570 | 94,575 | 94,575 | 8.768 |
| 14. Aug. 2023 | 94,580 | 94,595 | 94,565 | 94,585 | 94,585 | 9.607 |
| 13. Aug. 2023 | 94,590 | 94,590 | 94,575 | 94,575 | 94,575 | 8.382 |
| 10. Aug. 2023 | 94,615 | 94,620 | 94,590 | 94,590 | 94,590 | 8.987 |
| 09. Aug. 2023 | 94,605 | 94,630 | 94,600 | 94,610 | 94,610 | 20.779 |
| 08. Aug. 2023 | 94,610 | 94,615 | 94,605 | 94,605 | 94,605 | 9.957 |
| 07. Aug. 2023 | 94,605 | 94,615 | 94,605 | 94,605 | 94,605 | 11.819 |
| 06. Aug. 2023 | 94,615 | 94,615 | 94,595 | 94,605 | 94,605 | 11.185 |
| 03. Aug. 2023 | 94,595 | 94,620 | 94,570 | 94,615 | 94,615 | 17.701 |
| 02. Aug. 2023 | 94,610 | 94,615 | 94,595 | 94,595 | 94,595 | 26.662 |
| 01. Aug. 2023 | 94,605 | 94,615 | 94,595 | 94,610 | 94,610 | 12.811 |
| 31. Juli 2023 | 94,605 | 94,610 | 94,595 | 94,600 | 94,600 | 8.868 |
| 30. Juli 2023 | 94,605 | 94,605 | 94,600 | 94,605 | 94,605 | 10.583 |
| 27. Juli 2023 | 94,600 | 94,625 | 94,595 | 94,600 | 94,600 | 16.546 |
| 26. Juli 2023 | 94,590 | 94,615 | 94,580 | 94,595 | 94,595 | 27.854 |
| 25. Juli 2023 | 94,585 | 94,605 | 94,560 | 94,600 | 94,600 | 22.024 |
| 24. Juli 2023 | 94,595 | 94,605 | 94,575 | 94,580 | 94,580 | 10.123 |
| 23. Juli 2023 | 94,620 | 94,625 | 94,590 | 94,600 | 94,600 | 17.136 |
| 20. Juli 2023 | 94,615 | 94,625 | 94,610 | 94,620 | 94,620 | 4.784 |
| 19. Juli 2023 | 94,635 | 94,635 | 94,600 | 94,610 | 94,610 | 7.819 |
| 18. Juli 2023 | 94,630 | 94,655 | 94,625 | 94,635 | 94,635 | 10.917 |
| 17. Juli 2023 | 94,645 | 94,675 | 94,625 | 94,630 | 94,630 | 10.435 |
| 16. Juli 2023 | 94,630 | 94,655 | 94,630 | 94,640 | 94,640 | 5.557 |
| 13. Juli 2023 | 94,675 | 94,680 | 94,625 | 94,635 | 94,635 | 10.007 |
| 12. Juli 2023 | 94,650 | 94,700 | 94,645 | 94,680 | 94,680 | 20.687 |
| 11. Juli 2023 | 94,595 | 94,660 | 94,595 | 94,650 | 94,650 | 13.208 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
