Deutsche Märkte geschlossen

Soybean Futures,Jul-2024 (ZS=F)

CBOT - CBOT Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
1.249,50+1,50 (+0,12%)
Ab 02:19PM EDT. Markt geöffnet.
Zeitraum:
27. Mai 2023 - 27. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20241.239,001.251,001.236,001.249,501.249,50100.198
23. Mai 20241.245,751.258,251.236,001.239,251.239,25136.099
22. Mai 20241.235,001.249,751.233,251.246,251.246,25125.072
21. Mai 20241.246,501.249,251.230,001.236,251.236,25126.275
20. Mai 20241.227,251.250,751.224,001.248,001.248,00171.388
17. Mai 20241.216,501.231,251.215,251.228,001.228,00133.101
16. Mai 20241.214,001.219,751.210,001.216,251.216,2599.241
15. Mai 20241.215,001.232,251.209,501.213,501.213,50124.938
14. Mai 20241.199,001.199,001.199,001.199,001.199,00115.517
13. Mai 20241.205,501.205,501.205,501.205,501.205,506
10. Mai 20241.196,751.205,001.195,001.205,001.205,0082
09. Mai 20241.216,501.218,001.192,501.192,751.192,7566
08. Mai 20241.233,501.233,501.211,251.212,751.212,7587
07. Mai 20241.234,501.240,501.230,001.232,251.232,2551
06. Mai 20241.197,001.236,501.197,001.234,751.234,75486
03. Mai 20241.193,001.202,001.193,001.201,751.201,75711
02. Mai 20241.155,751.200,001.155,751.190,001.190,002.408
01. Mai 20241.145,001.156,251.141,001.155,751.155,753.404
30. Apr. 20241.158,751.163,001.141,001.145,501.145,505.743
29. Apr. 20241.158,501.171,751.157,001.160,751.160,7558.269
26. Apr. 20241.162,251.164,001.155,001.159,501.159,5078.879
25. Apr. 20241.164,751.166,501.150,501.162,751.162,75106.684
24. Apr. 20241.166,501.177,501.164,001.166,001.166,0092.302
23. Apr. 20241.161,001.169,001.158,001.167,501.167,50112.266
22. Apr. 20241.147,751.167,001.144,501.161,001.161,00107.395
19. Apr. 20241.134,001.153,001.131,751.150,501.150,50124.590
18. Apr. 20241.149,001.149,751.133,001.134,251.134,25109.349
17. Apr. 20241.145,001.155,251.141,751.149,501.149,50104.230
16. Apr. 20241.157,251.163,001.143,251.145,001.145,00148.376
15. Apr. 20241.173,251.176,001.155,501.158,251.158,25134.465
12. Apr. 20241.158,501.179,751.154,001.174,001.174,00160.130
11. Apr. 20241.163,751.166,251.151,001.159,251.159,25163.734
10. Apr. 20241.174,751.180,751.163,001.164,751.164,75156.535
09. Apr. 20241.181,501.184,251.172,001.174,501.174,50167.029
08. Apr. 20241.187,751.193,251.180,501.181,501.181,50159.389
05. Apr. 20241.178,001.190,751.173,001.185,001.185,00162.613
04. Apr. 20241.182,251.186,751.170,251.180,001.180,00119.935
03. Apr. 20241.175,501.186,751.168,501.182,251.182,25160.346
02. Apr. 20241.185,501.199,751.171,001.174,001.174,00173.481
01. Apr. 20241.196,251.201,751.181,501.185,751.185,75104.397
28. März 20241.191,751.199,501.177,001.191,501.191,50160.360
27. März 20241.196,751.198,001.189,501.192,501.192,50104.399
26. März 20241.207,501.208,001.197,751.199,001.199,00119.009
25. März 20241.194,001.210,001.188,501.209,251.209,25106.767
22. März 20241.211,001.211,251.189,251.192,501.192,50121.895
21. März 20241.209,001.226,751.204,001.212,001.212,00150.049
20. März 20241.185,501.211,751.183,501.209,501.209,50161.255
19. März 20241.188,001.192,251.181,001.185,501.185,50103.620
18. März 20241.198,501.206,001.186,751.187,751.187,7597.550
15. März 20241.194,501.200,001.183,501.198,251.198,25117.888
14. März 20241.182,001.198,501.180,751.180,751.180,75164.064
13. März 20241.178,251.182,751.173,751.181,751.181,7524
12. März 20241.167,001.182,001.167,001.182,001.182,0073
11. März 20241.170,001.170,751.165,001.165,001.165,0042
08. März 20241.157,001.170,501.145,501.170,501.170,50199
07. März 20241.155,001.157,001.151,001.157,001.157,00443
06. März 20241.138,501.140,251.132,251.140,251.140,25287
05. März 20241.147,001.147,001.138,751.140,751.140,751.080
04. März 20241.152,001.158,001.145,001.147,001.147,00404
01. März 20241.128,251.143,501.126,751.143,001.143,00763
29. Feb. 20241.132,001.136,001.115,001.128,251.128,254.459
28. Feb. 20241.132,251.144,501.124,751.134,001.134,0037.481
27. Feb. 20241.136,001.152,251.128,751.131,251.131,2579.533
26. Feb. 20241.137,001.142,251.124,751.136,001.136,0098.731
23. Feb. 20241.148,001.154,001.130,251.133,001.133,00125.088
22. Feb. 20241.161,001.167,251.146,751.147,751.147,75136.672
21. Feb. 20241.179,001.179,251.157,501.160,751.160,75113.652
20. Feb. 20241.177,751.188,501.174,001.179,001.179,00145.020
16. Feb. 20241.163,751.173,751.162,251.172,251.172,2599.941
15. Feb. 20241.168,001.174,751.160,251.162,251.162,25135.571
14. Feb. 20241.186,251.190,001.168,251.170,501.170,50128.628
13. Feb. 20241.191,751.197,501.183,001.186,251.186,25132.884
12. Feb. 20241.183,751.196,751.182,501.193,001.193,00114.463
09. Feb. 20241.195,001.198,001.181,501.183,501.183,50120.117
08. Feb. 20241.187,001.204,751.180,501.193,501.193,50165.204
07. Feb. 20241.199,001.202,001.179,251.189,001.189,00137.235
06. Feb. 20241.196,001.205,501.193,751.199,501.199,50104.104
05. Feb. 20241.190,001.198,501.179,501.196,251.196,25133.159
02. Feb. 20241.203,251.208,251.186,751.188,501.188,50101.687
01. Feb. 20241.221,251.221,751.199,501.203,251.203,25117.651
31. Jan. 20241.218,751.223,001.206,751.222,251.222,25131.031
30. Jan. 20241.193,751.221,251.187,751.218,751.218,75133.600
29. Jan. 20241.210,751.212,501.191,501.194,251.194,25160.776
26. Jan. 20241.223,501.230,751.208,501.209,251.209,25112.232
25. Jan. 20241.240,001.247,501.215,501.223,001.223,00138.526
24. Jan. 20241.239,001.246,001.235,251.240,251.240,25130.579
23. Jan. 20241.224,251.240,501.221,501.239,501.239,50107.718
22. Jan. 20241.216,751.225,751.209,501.224,251.224,2594.437
19. Jan. 20241.213,001.227,001.210,751.213,251.213,2596.455
18. Jan. 20241.206,001.216,001.201,001.213,501.213,50112.771
17. Jan. 20241.227,251.231,001.205,001.205,751.205,75138.322
16. Jan. 20241.227,001.237,751.220,751.227,251.227,25140.122
12. Jan. 20241.239,751.240,251.205,751.205,751.205,75237.245
11. Jan. 20241.234,001.235,501.231,251.231,251.231,25220
10. Jan. 20241.241,501.241,501.228,751.228,751.228,75307
09. Jan. 20241.238,501.243,001.228,751.241,501.241,50158
08. Jan. 20241.252,751.252,751.233,251.239,501.239,50255
05. Jan. 20241.261,251.261,251.249,751.249,751.249,751.000
04. Jan. 20241.274,251.274,251.260,251.262,001.262,00353
03. Jan. 20241.271,501.275,251.268,001.269,501.269,502.363
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...