Deutsche Märkte schließen in 7 Stunden 8 Minuten

Soybean Futures,Nov-2022 (ZS=F)

CBOT - CBOT Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
1.395,250,00 (0,00%)
Ab 02:19PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20221.462,251.470,751.391,251.395,251.395,25121.683
30. Juni 20221.671,001.702,751.653,751.675,001.675,006.466
29. Juni 20221.663,751.684,251.653,001.674,251.674,2535.558
28. Juni 20221.637,001.668,251.633,501.663,751.663,7559.698
27. Juni 20221.599,001.636,251.593,001.630,501.630,5069.643
24. Juni 20221.588,251.620,501.583,001.610,751.610,7592.486
23. Juni 20221.654,001.655,501.590,001.593,251.593,25128.173
22. Juni 20221.684,251.685,001.647,501.652,751.652,75102.256
21. Juni 20221.695,001.702,001.675,751.681,001.681,00100.676
20. Juni 2022------
17. Juni 20221.712,501.724,501.700,501.702,001.702,0084.650
16. Juni 20221.696,751.715,501.690,501.709,501.709,5070.574
15. Juni 20221.698,001.705,001.682,251.693,751.693,75101.623
14. Juni 20221.707,501.728,251.697,001.698,501.698,50100.752
13. Juni 20221.751,501.757,001.702,001.707,501.707,50125.077
10. Juni 20221.770,501.775,501.742,751.745,501.745,50140.826
09. Juni 20221.741,001.784,001.728,501.769,001.769,00172.229
08. Juni 20221.729,251.758,001.726,501.740,001.740,00138.385
07. Juni 20221.699,251.732,751.692,251.728,251.728,25147.738
06. Juni 20221.709,001.717,751.690,001.699,251.699,2582.275
03. Juni 20221.728,751.730,501.694,001.697,751.697,7586.973
02. Juni 20221.690,251.740,751.681,251.729,251.729,25111.106
01. Juni 20221.687,251.706,501.675,251.690,251.690,25104.722
31. Mai 20221.737,751.749,251.673,751.683,251.683,25147.012
30. Mai 2022------
27. Mai 20221.725,751.744,251.718,751.732,251.732,2593.346
26. Mai 20221.675,251.737,001.667,251.726,501.726,50144.069
25. Mai 20221.694,251.697,751.665,501.681,001.681,0082.862
24. Mai 20221.687,751.696,751.673,501.693,001.693,0078.583
23. Mai 20221.706,001.720,001.685,001.687,001.687,0087.419
20. Mai 20221.691,001.710,751.683,251.705,251.705,2590.964
19. Mai 20221.663,751.697,001.660,751.690,501.690,50102.891
18. Mai 20221.678,001.686,751.657,001.662,751.662,7586.177
17. Mai 20221.655,001.684,251.645,251.678,001.678,0076.915
16. Mai 20221.657,501.668,001.650,251.656,501.656,5063.372
13. Mai 20221.712,251.723,251.712,251.723,251.723,2583.090
12. Mai 20221.641,501.664,251.635,501.660,251.660,2566
11. Mai 20221.629,001.658,001.629,001.650,251.650,25319
10. Mai 20221.626,001.641,501.623,501.630,001.630,00395
09. Mai 20221.652,501.652,501.615,251.621,001.621,00309
06. Mai 20221.671,001.674,001.654,001.655,501.655,50352
05. Mai 20221.682,501.699,501.674,501.678,501.678,50843
04. Mai 20221.659,501.672,751.652,501.669,751.669,75869
03. Mai 20221.671,501.688,001.659,001.659,001.659,00706
02. Mai 20221.712,251.712,251.664,001.674,001.674,001.445
29. Apr. 20221.711,001.727,751.707,001.708,251.708,253.083
28. Apr. 20221.728,251.734,001.703,751.706,501.706,5026.981
27. Apr. 20221.706,001.735,501.700,001.726,501.726,5049.610
26. Apr. 20221.704,251.726,251.693,251.705,251.705,2559.609
25. Apr. 20221.715,001.723,251.685,751.703,501.703,5076.951
22. Apr. 20221.747,501.757,501.704,251.716,001.716,0085.149
21. Apr. 20221.747,501.752,751.728,251.748,251.748,2586.056
20. Apr. 20221.718,001.750,001.714,501.746,751.746,7589.812
19. Apr. 20221.712,001.730,001.705,251.716,501.716,5071.593
18. Apr. 20221.688,751.720,501.688,501.714,751.714,7583.054
14. Apr. 20221.678,501.692,501.670,001.682,251.682,2578.738
13. Apr. 20221.672,251.681,251.652,001.676,001.676,00117.939
12. Apr. 20221.658,751.682,751.657,001.670,251.670,25104.828
11. Apr. 20221.691,001.697,501.651,501.655,251.655,25113.893
08. Apr. 20221.647,751.689,751.645,501.689,001.689,00116.406
07. Apr. 20221.620,001.652,751.614,751.645,501.645,50114.549
06. Apr. 20221.630,001.643,001.615,001.619,501.619,5075.082
05. Apr. 20221.605,001.635,251.604,251.631,001.631,0066.277
04. Apr. 20221.584,001.606,001.576,751.602,251.602,2571.525
01. Apr. 20221.620,751.628,501.580,751.582,751.582,75102.861
31. März 20221.666,751.680,001.613,501.618,251.618,2596.368
30. März 20221.644,001.683,751.638,751.664,001.664,0067.718
29. März 20221.662,501.673,001.622,001.643,001.643,00107.185
28. März 20221.703,001.710,001.661,001.664,251.664,2576.627
25. März 20221.702,001.714,251.684,751.710,251.710,2564.501
24. März 20221.722,251.730,001.697,501.700,751.700,7572.414
23. März 20221.695,501.736,501.691,001.718,751.718,7575.495
22. März 20221.692,751.720,751.686,001.696,501.696,5080.750
21. März 20221.673,001.710,001.666,751.691,001.691,0082.394
18. März 20221.669,751.689,001.651,501.668,001.668,0067.110
17. März 20221.649,251.677,501.647,251.668,501.668,5074.317
16. März 20221.661,001.681,251.645,251.649,251.649,2565.232
15. März 20221.674,001.674,001.638,001.658,751.658,7570.449
14. März 20221.708,001.710,001.687,251.687,251.687,2573.458
11. März 20221.706,501.707,251.680,751.690,751.690,75333
10. März 20221.687,751.716,251.681,251.700,001.700,00223
09. März 20221.727,751.745,251.684,501.686,501.686,50566
08. März 20221.674,501.708,001.674,251.704,501.704,50243
07. März 20221.696,501.706,251.674,251.674,251.674,25298
04. März 20221.684,001.700,251.659,251.676,251.676,25305
03. März 20221.690,251.707,501.680,251.680,251.680,251.585
02. März 20221.708,001.708,001.668,001.677,501.677,501.342
01. März 20221.648,251.709,001.648,251.705,501.705,501.432
28. Feb. 20221.642,501.660,751.621,001.644,251.644,254.729
25. Feb. 20221.661,501.678,501.585,501.590,251.590,2526.189
24. Feb. 20221.676,251.765,001.656,001.661,501.661,5070.087
23. Feb. 20221.637,501.679,501.636,501.675,001.675,0098.545
22. Feb. 20221.609,001.641,251.602,251.635,001.635,00117.091
18. Feb. 20221.590,501.608,501.587,501.601,501.601,50107.148
17. Feb. 20221.585,251.606,001.576,501.592,001.592,00114.032
16. Feb. 20221.552,251.589,751.547,001.587,501.587,50100.187
15. Feb. 20221.569,251.577,001.542,251.551,251.551,25147.743
14. Feb. 20221.587,001.599,501.551,501.570,001.570,00125.494
11. Feb. 20221.573,001.594,751.563,501.583,001.583,00184.659
10. Feb. 20221.594,751.633,001.565,501.574,251.574,25255.540
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...