Deutsche Märkte geschlossen

Soybean Futures,Jul-2026 (ZSN26.CBT)

CBOT - CBOT Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
1.138,75-7,00 (-0,61%)
Ab 10:37AM EST. Markt geöffnet.
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 20241.145,751.145,751.145,751.145,751.145,75-
29. Feb. 20241.138,501.138,501.138,501.138,501.138,50-
28. Feb. 20241.140,501.140,501.140,501.140,501.140,50-
27. Feb. 20241.137,251.137,251.137,251.137,251.137,25-
26. Feb. 20241.137,751.139,001.137,501.137,501.137,504
23. Feb. 20241.143,001.143,001.139,751.139,751.139,7510
22. Feb. 20241.141,751.141,751.141,751.141,751.141,75-
21. Feb. 20241.150,001.150,001.150,001.150,001.150,00-
20. Feb. 20241.158,751.158,751.158,751.158,751.158,752
19. Feb. 2024------
16. Feb. 20241.150,751.150,751.150,751.150,751.150,7571
15. Feb. 20241.150,001.150,001.145,001.145,001.145,00292
14. Feb. 20241.145,251.145,251.145,251.145,251.145,25-
13. Feb. 20241.149,001.149,001.149,001.149,001.149,00-
12. Feb. 20241.152,751.152,751.152,751.152,751.152,75-
09. Feb. 20241.146,001.146,001.146,001.146,001.146,00-
08. Feb. 20241.156,501.156,501.156,501.156,501.156,50-
07. Feb. 20241.150,001.150,501.150,001.150,501.150,503
06. Feb. 20241.152,751.152,751.152,751.152,751.152,75-
05. Feb. 20241.154,251.154,251.154,251.154,251.154,25-
02. Feb. 20241.152,501.152,501.152,501.152,501.152,50-
01. Feb. 20241.162,251.162,251.162,251.162,251.162,25-
31. Jan. 20241.174,251.174,251.174,251.174,251.174,25-
30. Jan. 20241.172,751.172,751.172,751.172,751.172,75-
29. Jan. 20241.160,251.160,251.160,251.160,251.160,25-
26. Jan. 20241.160,001.160,001.160,001.160,001.160,00-
25. Jan. 20241.171,001.171,001.171,001.171,001.171,00-
24. Jan. 20241.177,751.177,751.177,751.177,751.177,75-
23. Jan. 20241.176,501.176,501.176,501.176,501.176,50-
22. Jan. 20241.169,001.170,251.169,001.170,251.170,251
19. Jan. 20241.163,001.163,001.163,001.163,001.163,00-
18. Jan. 20241.162,501.162,501.162,501.162,501.162,50-
17. Jan. 20241.166,251.166,251.166,251.166,251.166,25-
16. Jan. 20241.177,001.177,001.177,001.177,001.177,00-
12. Jan. 20241.179,001.179,001.179,001.179,001.179,00-
11. Jan. 20241.181,751.181,751.181,751.181,751.181,75-
10. Jan. 20241.182,501.182,501.182,501.182,501.182,50-
09. Jan. 20241.184,251.184,251.184,251.184,251.184,25-
08. Jan. 20241.178,001.178,001.178,001.178,001.178,00-
05. Jan. 20241.181,501.181,501.181,501.181,501.181,50-
04. Jan. 20241.196,001.196,001.196,001.196,001.196,00-
03. Jan. 20241.197,001.197,001.197,001.197,001.197,00-
02. Jan. 20241.198,251.198,251.198,251.198,251.198,25-
29. Dez. 20231.220,501.220,501.220,501.220,501.220,503
28. Dez. 20231.230,251.230,251.230,251.230,251.230,25-
27. Dez. 20231.234,251.234,251.234,251.234,251.234,25-
26. Dez. 20231.235,751.235,751.235,751.235,751.235,75-
22. Dez. 20231.228,001.228,001.228,001.228,001.228,00-
21. Dez. 20231.220,001.220,001.220,001.220,001.220,00-
20. Dez. 20231.228,001.228,001.228,001.228,001.228,00-
19. Dez. 20231.231,501.233,501.231,501.233,501.233,502
18. Dez. 20231.238,251.238,251.238,251.238,251.238,25-
15. Dez. 20231.233,001.233,001.233,001.233,001.233,00-
14. Dez. 20231.236,751.236,751.236,751.236,751.236,75-
13. Dez. 20231.232,751.232,751.232,751.232,751.232,75-
12. Dez. 20231.239,501.239,501.239,501.239,501.239,50-
11. Dez. 20231.247,501.247,501.247,501.247,501.247,50-
08. Dez. 20231.233,251.233,251.233,251.233,251.233,25-
07. Dez. 20231.234,251.234,251.234,251.234,251.234,25-
06. Dez. 20231.223,501.223,501.223,501.223,501.223,50-
05. Dez. 20231.231,001.231,001.231,001.231,001.231,00-
04. Dez. 20231.227,751.227,751.227,751.227,751.227,75-
01. Dez. 20231.234,501.234,501.234,501.234,501.234,50-
30. Nov. 20231.244,501.244,501.244,501.244,501.244,50-
29. Nov. 20231.243,501.243,501.243,501.243,501.243,50-
28. Nov. 20231.242,501.242,501.242,501.242,501.242,50-
27. Nov. 20231.231,751.231,751.231,751.231,751.231,75-
24. Nov. 20231.231,251.231,251.231,251.231,251.231,25-
23. Nov. 2023------
22. Nov. 20231.246,001.246,001.246,001.246,001.246,00-
21. Nov. 20231.254,751.254,751.254,751.254,751.254,75-
20. Nov. 20231.252,001.252,001.252,001.252,001.252,00-
17. Nov. 20231.237,001.237,001.237,001.237,001.237,00-
16. Nov. 20231.244,001.244,001.244,001.244,001.244,00-
15. Nov. 20231.259,501.259,501.259,501.259,501.259,50-
14. Nov. 20231.258,501.258,501.258,501.258,501.258,50-
13. Nov. 20231.255,751.255,751.255,751.255,751.255,75-
10. Nov. 20231.235,251.235,251.235,251.235,251.235,25-
09. Nov. 20231.236,251.236,251.236,251.236,251.236,25-
08. Nov. 20231.246,001.246,001.246,001.246,001.246,00-
07. Nov. 20231.247,251.247,251.247,251.247,251.247,25-
06. Nov. 20231.254,501.254,501.254,501.254,501.254,50-
02. Nov. 20231.247,751.247,751.247,751.247,751.247,75-
01. Nov. 20231.237,501.237,501.237,501.237,501.237,50-
31. Okt. 20231.228,251.228,251.228,251.228,251.228,25-
30. Okt. 20231.227,751.227,751.227,751.227,751.227,75-
29. Okt. 20231.226,501.226,501.226,501.226,501.226,50-
26. Okt. 20231.234,001.234,001.234,001.234,001.234,00-
25. Okt. 20231.219,251.219,251.219,251.219,251.219,25-
24. Okt. 20231.218,501.218,501.218,501.218,501.218,50-
23. Okt. 20231.220,001.220,001.220,001.220,001.220,00-
22. Okt. 20231.216,251.216,251.216,251.216,251.216,25-
19. Okt. 20231.221,251.221,251.221,251.221,251.221,25-
18. Okt. 20231.221,001.221,001.221,001.221,001.221,00-
17. Okt. 20231.218,751.218,751.218,751.218,751.218,75-
16. Okt. 20231.214,251.214,251.214,251.214,251.214,25-
15. Okt. 20231.207,751.207,751.207,751.207,751.207,75-
12. Okt. 20231.203,751.203,751.203,751.203,751.203,75-
11. Okt. 20231.215,001.215,001.215,001.215,001.215,00-
10. Okt. 20231.196,751.196,751.196,751.196,751.196,75-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...