Deutsche Märkte öffnen in 1 Stunde 54 Minute

Soybean Futures,Jul-2026 (ZSN26.CBT)

CBOT - CBOT Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
1.105,00+15,00 (+1,38%)
Ab 11:58AM EDT. Markt geöffnet.
Zeitraum:
19. Juli 2023 - 19. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juli 20241.090,001.090,001.090,001.090,001.090,0064
17. Juli 20241.089,001.089,001.089,001.089,001.089,0064
16. Juli 20241.094,251.094,251.094,251.094,251.094,25-
15. Juli 20241.093,251.093,251.093,251.093,251.093,25102
12. Juli 20241.103,001.111,501.102,501.111,501.111,5097
11. Juli 20241.104,251.106,501.104,251.106,501.106,50141
10. Juli 20241.109,501.109,501.104,501.104,501.104,5014
09. Juli 20241.118,251.118,251.118,251.118,251.118,252
08. Juli 20241.130,001.130,751.130,001.130,751.130,753
05. Juli 20241.146,751.146,751.146,751.146,751.146,755
03. Juli 20241.140,251.140,251.140,251.140,251.140,25-
02. Juli 20241.129,251.129,251.129,251.129,251.129,25-
01. Juli 20241.131,501.131,501.131,501.131,501.131,501
28. Juni 20241.119,751.119,751.119,751.119,751.119,751
27. Juni 20241.113,001.116,001.113,001.116,001.116,001
26. Juni 20241.119,251.119,251.119,251.119,251.119,2533
25. Juni 20241.123,501.123,501.123,501.123,501.123,5077
24. Juni 20241.136,751.136,751.136,751.136,751.136,7525
21. Juni 20241.132,001.132,001.129,001.129,251.129,25285
20. Juni 20241.134,001.134,751.132,001.132,501.132,50116
18. Juni 20241.137,001.137,001.137,001.137,001.137,00-
17. Juni 20241.141,001.141,001.138,001.138,001.138,003
14. Juni 20241.155,001.155,001.151,501.151,501.151,5014
13. Juni 20241.156,501.156,501.156,501.156,501.156,502
12. Juni 20241.151,501.151,501.151,501.151,501.151,5014
11. Juni 20241.159,251.159,251.159,251.159,251.159,252
10. Juni 20241.163,001.163,001.163,001.163,001.163,00-
07. Juni 20241.163,001.163,001.163,001.163,001.163,006
06. Juni 20241.167,751.167,751.167,751.167,751.167,75-
05. Juni 20241.158,251.158,251.158,251.158,251.158,251
04. Juni 20241.164,001.164,001.164,001.164,001.164,001
03. Juni 20241.169,001.169,001.169,001.169,001.169,007
31. Mai 20241.183,251.183,251.183,251.183,251.183,25-
30. Mai 20241.186,751.186,751.186,751.186,751.186,75-
29. Mai 20241.195,751.195,751.195,751.195,751.195,752
28. Mai 20241.201,001.201,001.201,001.201,001.201,00-
24. Mai 20241.204,001.204,001.204,001.204,001.204,00-
23. Mai 20241.205,001.205,001.205,001.205,001.205,00-
22. Mai 20241.206,501.206,501.206,501.206,501.206,50-
21. Mai 20241.205,751.205,751.205,751.205,751.205,75-
20. Mai 20241.206,251.206,251.206,251.206,251.206,25-
17. Mai 20241.198,001.198,001.198,001.198,001.198,00-
16. Mai 20241.198,751.198,751.198,751.198,751.198,75-
15. Mai 20241.202,501.202,501.202,501.202,501.202,50-
14. Mai 20241.206,001.206,001.206,001.206,001.206,00-
13. Mai 20241.211,751.211,751.211,751.211,751.211,752
10. Mai 20241.205,001.205,001.205,001.205,001.205,00-
09. Mai 20241.200,751.200,751.200,751.200,751.200,75-
08. Mai 20241.208,251.208,251.208,251.208,251.208,2532
07. Mai 20241.215,001.217,751.215,001.217,751.217,752
06. Mai 20241.208,751.208,751.208,751.208,751.208,751
03. Mai 20241.192,501.192,501.192,501.192,501.192,50-
02. Mai 20241.185,251.185,251.185,251.185,251.185,25-
01. Mai 20241.170,751.170,751.170,751.170,751.170,75-
30. Apr. 20241.165,751.165,751.165,751.165,751.165,75-
29. Apr. 20241.181,251.181,251.181,251.181,251.181,25-
26. Apr. 20241.176,751.180,501.176,751.178,751.178,753
25. Apr. 20241.176,001.176,001.176,001.176,001.176,00-
24. Apr. 20241.173,751.173,751.173,751.173,751.173,75-
23. Apr. 20241.174,001.174,001.174,001.174,001.174,00-
22. Apr. 20241.173,251.173,251.173,251.173,251.173,25-
19. Apr. 20241.164,501.164,501.164,501.164,501.164,50-
18. Apr. 20241.156,501.156,501.156,501.156,501.156,50-
17. Apr. 20241.163,251.163,251.163,251.163,251.163,25-
16. Apr. 20241.161,501.161,501.161,501.161,501.161,50-
15. Apr. 20241.168,001.168,001.168,001.168,001.168,00-
12. Apr. 20241.173,751.173,751.173,751.173,751.173,75-
11. Apr. 20241.166,751.166,751.166,751.166,751.166,75-
10. Apr. 20241.171,501.171,501.171,501.171,501.171,50-
09. Apr. 20241.177,501.177,501.177,501.177,501.177,50-
08. Apr. 20241.181,251.181,251.181,251.181,251.181,25-
05. Apr. 20241.182,001.182,001.182,001.182,001.182,00-
04. Apr. 20241.186,251.186,251.186,251.186,251.186,25-
03. Apr. 20241.185,001.185,001.185,001.185,001.185,00-
02. Apr. 20241.178,501.178,501.178,501.178,501.178,50-
01. Apr. 20241.178,001.178,001.178,001.178,001.178,00-
28. März 20241.178,751.178,751.178,751.178,751.178,75-
27. März 20241.169,001.169,001.169,001.169,001.169,00-
26. März 20241.176,751.176,751.176,751.176,751.176,75-
25. März 20241.185,001.185,001.185,001.185,001.185,00-
22. März 20241.177,001.177,001.177,001.177,001.177,00-
21. März 20241.193,001.193,001.193,001.193,001.193,0014
20. März 20241.193,501.193,501.192,251.192,251.192,251
19. März 20241.179,751.179,751.179,751.179,751.179,751
18. März 20241.178,501.178,501.178,501.178,501.178,50-
15. März 20241.186,251.186,251.186,251.186,251.186,253
14. März 20241.184,001.184,001.184,001.184,001.184,001
13. März 20241.184,501.184,501.184,501.184,501.184,50-
12. März 20241.184,501.184,501.184,501.184,501.184,503
11. März 20241.170,251.170,251.170,251.170,251.170,25-
08. März 20241.171,001.171,001.171,001.171,001.171,002
07. März 20241.156,501.156,501.155,001.155,001.155,004
06. März 20241.148,001.148,001.148,001.148,001.148,00-
05. März 20241.150,001.150,001.150,001.150,001.150,00-
04. März 20241.151,001.151,001.151,001.151,001.151,00-
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...