Deutsche Märkte öffnen in 5 Stunden 17 Minuten

Soybean Futures,Jan-2022 (ZS=F)

CBOT - CBOT Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
1.227,50+10,25 (+0,84%)
Ab 09:33PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20211.222,001.228,751.220,751.227,501.227,5018.195
29. Nov. 20211.260,751.268,501.240,751.241,501.241,5088.520
26. Nov. 2021------
25. Nov. 2021------
24. Nov. 20211.273,751.281,001.263,251.266,501.266,5072.906
23. Nov. 20211.274,251.279,251.263,001.273,001.273,0065.548
22. Nov. 20211.264,251.279,501.260,001.274,251.274,2570.634
19. Nov. 20211.265,501.277,251.257,001.263,251.263,2578.709
18. Nov. 20211.276,501.287,251.262,751.265,251.265,25103.205
17. Nov. 20211.252,001.289,251.250,751.277,001.277,00146.987
16. Nov. 20211.255,751.261,501.248,501.251,251.251,2580.591
15. Nov. 20211.242,251.259,751.238,001.257,251.257,2594.353
12. Nov. 20211.215,001.237,751.215,001.234,001.234,00104.151
11. Nov. 20211.204,501.217,001.200,001.212,251.212,25336
10. Nov. 20211.200,001.209,751.198,501.203,501.203,50825
09. Nov. 20211.178,001.213,751.171,251.199,501.199,50512
08. Nov. 20211.190,001.196,001.177,751.178,001.178,00596
04. Nov. 20211.210,001.211,251.191,001.192,251.192,25776
03. Nov. 20211.230,501.233,251.205,501.209,251.209,252.676
02. Nov. 20211.242,251.245,001.228,501.231,501.231,501.263
01. Nov. 20211.236,501.250,251.234,751.244,001.244,002.003
31. Okt. 20211.236,251.246,501.225,001.236,751.236,753.899
28. Okt. 20211.230,251.242,001.227,751.235,751.235,7510.990
27. Okt. 20211.238,501.249,501.229,501.233,751.233,7573.201
26. Okt. 20211.237,251.257,501.227,001.239,251.239,25122.469
25. Okt. 20211.236,251.246,251.230,001.238,001.238,0094.349
24. Okt. 20211.218,751.238,251.216,001.237,251.237,25137.468
21. Okt. 20211.224,001.230,501.217,001.220,501.220,50176.315
20. Okt. 20211.243,251.249,501.222,001.224,001.224,00105.786
19. Okt. 20211.227,751.249,501.224,751.245,501.245,50134.395
18. Okt. 20211.220,501.239,251.216,251.228,001.228,00139.462
17. Okt. 20211.218,001.225,251.210,001.221,501.221,5099.058
14. Okt. 20211.205,751.221,001.202,001.217,751.217,75111.808
13. Okt. 20211.196,001.207,751.193,501.206,251.206,25127.035
12. Okt. 20211.198,501.211,251.184,501.195,251.195,25186.725
11. Okt. 20211.226,501.230,751.194,751.198,251.198,25183.780
10. Okt. 20211.240,501.251,251.227,001.228,251.228,25112.209
07. Okt. 20211.246,501.262,501.242,001.243,001.243,00143.586
06. Okt. 20211.242,001.249,501.233,501.247,251.247,25120.772
05. Okt. 20211.250,001.255,501.239,251.242,001.242,0083.888
04. Okt. 20211.234,251.256,251.231,001.250,501.250,50119.391
03. Okt. 20211.242,751.247,751.235,001.235,751.235,75111.356
30. Sept. 20211.255,001.262,251.242,001.246,501.246,50117.447
29. Sept. 20211.282,001.295,001.249,001.256,001.256,00202.394
28. Sept. 20211.276,251.288,501.272,751.283,751.283,7591.807
27. Sept. 20211.286,751.287,001.275,001.277,001.277,0088.017
26. Sept. 20211.284,001.297,001.282,001.287,501.287,5096.607
23. Sept. 20211.283,251.290,001.278,251.285,001.285,0064.911
22. Sept. 20211.282,501.290,251.275,751.284,251.284,2570.612
21. Sept. 20211.274,501.285,001.270,251.282,751.282,7575.666
20. Sept. 20211.263,001.275,501.257,501.274,001.274,0078.941
19. Sept. 20211.285,001.286,001.262,001.262,501.262,5094.112
16. Sept. 20211.295,501.298,501.278,251.284,001.284,0072.388
15. Sept. 20211.296,501.308,001.291,251.296,001.296,0075.853
14. Sept. 20211.283,501.296,001.276,001.294,501.294,5091.389
13. Sept. 20211.283,501.283,501.276,501.276,501.276,5072.169
12. Sept. 20211.271,751.272,501.271,751.272,501.272,5022
09. Sept. 20211.261,251.280,501.259,001.275,251.275,2549
08. Sept. 20211.260,001.267,251.258,001.258,751.258,75175
07. Sept. 20211.270,751.272,251.269,501.270,751.270,7530
06. Sept. 20211.288,001.292,001.268,751.268,751.268,7531
02. Sept. 20211.290,501.290,501.283,001.283,001.283,0062
01. Sept. 20211.275,501.284,001.269,251.279,251.279,25354
31. Aug. 20211.291,501.291,501.272,501.277,751.277,75663
30. Aug. 20211.310,001.312,751.293,001.298,751.298,751.682
29. Aug. 20211.357,251.359,251.297,001.304,751.304,757.248
26. Aug. 20211.364,251.368,251.324,001.359,251.359,2516.506
25. Aug. 20211.345,001.373,751.341,501.367,501.367,5023.771
24. Aug. 20211.337,001.355,501.329,001.346,001.346,0024.442
23. Aug. 20211.301,251.343,501.294,251.337,001.337,0025.598
22. Aug. 20211.293,001.311,751.290,501.294,001.294,0013.922
19. Aug. 20211.324,251.337,251.281,501.293,751.293,7518.268
18. Aug. 20211.358,001.358,001.316,751.323,001.323,0017.626
17. Aug. 20211.370,001.372,751.352,751.358,251.358,2510.179
16. Aug. 20211.379,501.386,501.365,001.369,001.369,0012.021
15. Aug. 20211.373,251.385,501.367,751.376,001.376,0013.440
12. Aug. 20211.408,751.434,501.408,751.424,251.424,2520.560
11. Aug. 20211.411,001.428,751.394,751.401,501.401,5037
10. Aug. 20211.448,501.466,001.403,001.405,501.405,50285
09. Aug. 20211.439,501.460,751.439,501.447,501.447,50812
08. Aug. 20211.426,001.443,751.418,501.433,751.433,75446
05. Aug. 20211.398,501.422,251.398,501.422,251.422,25957
04. Aug. 20211.403,501.415,001.393,501.402,501.402,501.246
03. Aug. 20211.390,251.406,501.390,251.403,501.403,502.841
02. Aug. 20211.409,001.412,001.380,501.392,251.392,252.286
01. Aug. 20211.419,251.425,501.404,001.418,751.418,751.153
29. Juli 20211.435,001.441,001.405,751.414,751.414,752.967
28. Juli 20211.431,751.449,751.427,751.434,251.434,2517.953
27. Juli 20211.422,751.435,751.410,501.432,001.432,0021.549
26. Juli 20211.419,251.442,751.412,501.418,251.418,2522.129
25. Juli 20211.405,001.415,501.380,001.412,751.412,7525.875
22. Juli 20211.418,251.419,751.396,001.401,001.401,0023.499
21. Juli 20211.439,751.440,251.391,251.416,251.416,2530.714
20. Juli 20211.449,251.451,501.428,751.439,251.439,2521.426
19. Juli 20211.434,251.452,751.429,251.443,501.443,5033.664
18. Juli 20211.475,001.480,001.426,251.428,001.428,0024.475
15. Juli 20211.449,501.473,751.444,001.454,751.454,7531.628
14. Juli 20211.453,251.461,001.440,751.447,501.447,5030.128
13. Juli 20211.438,001.475,751.438,001.467,751.467,7536.423
12. Juli 20211.436,001.449,251.434,001.438,001.438,00172
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...