Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.707,02 +481,36 (+1,26%) Gold
2.307,10 -2,50 (-0,11%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.414,30 +2.139,28 (+3,87%)
2-Year T-Note Futures,Jun-2024 (ZT=F)
CBOT - CBOT Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:43PM EDT. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 101,62899780 | 101,93359375 | 101,59375000 | 101,74218750 | 101,74218750 | 1.077.413 |
| 02. Mai 2024 | 101,46875000 | 101,63281250 | 101,44921875 | 101,62500000 | 101,62500000 | 1.044.756 |
| 01. Mai 2024 | 101,33984375 | 101,54687500 | 101,30859375 | 101,51171875 | 101,51171875 | 1.044.756 |
| 30. Apr. 2024 | 101,45703125 | 101,48046875 | 101,32421875 | 101,32812500 | 101,32812500 | 940.518 |
| 29. Apr. 2024 | 101,41796875 | 101,47656250 | 101,41406250 | 101,46875000 | 101,46875000 | 550.999 |
| 26. Apr. 2024 | 101,42187500 | 101,52734375 | 101,38671875 | 101,42187500 | 101,42187500 | 651.327 |
| 25. Apr. 2024 | 101,55859375 | 101,62890625 | 101,37500000 | 101,42578125 | 101,42578125 | 847.798 |
| 24. Apr. 2024 | 101,58593750 | 101,59375000 | 101,50781250 | 101,54687500 | 101,54687500 | 596.468 |
| 23. Apr. 2024 | 101,51953125 | 101,62890625 | 101,46484375 | 101,60156250 | 101,60156250 | 815.458 |
| 22. Apr. 2024 | 101,46875000 | 101,55859375 | 101,44140625 | 101,52343750 | 101,52343750 | 454.806 |
| 19. Apr. 2024 | 101,49609375 | 101,69531250 | 101,48437500 | 101,52343750 | 101,52343750 | 750.121 |
| 18. Apr. 2024 | 101,58984375 | 101,63281250 | 101,46875000 | 101,48046875 | 101,48046875 | 705.517 |
| 17. Apr. 2024 | 101,48828125 | 101,62890625 | 101,46093750 | 101,59375000 | 101,59375000 | 718.190 |
| 16. Apr. 2024 | 101,62109375 | 101,63281250 | 101,44531250 | 101,53515625 | 101,53515625 | 929.426 |
| 15. Apr. 2024 | 101,68750000 | 101,71093750 | 101,46093750 | 101,58593750 | 101,58593750 | 939.119 |
| 12. Apr. 2024 | 101,53906250 | 101,73437500 | 101,53515625 | 101,68750000 | 101,68750000 | 754.796 |
| 11. Apr. 2024 | 101,52734375 | 101,62890625 | 101,40625000 | 101,54296875 | 101,54296875 | 1.087.871 |
| 10. Apr. 2024 | 101,98437500 | 102,03515625 | 101,50000000 | 101,53125000 | 101,53125000 | 1.658.737 |
| 09. Apr. 2024 | 101,89843750 | 102,01953125 | 101,88281250 | 101,98437500 | 101,98437500 | 669.734 |
| 08. Apr. 2024 | 101,96484375 | 101,96875000 | 101,89453125 | 101,90234375 | 101,90234375 | 650.916 |
| 05. Apr. 2024 | 102,16796875 | 102,20312500 | 101,97265625 | 102,01562500 | 102,01562500 | 841.268 |
| 04. Apr. 2024 | 102,14453125 | 102,21093750 | 102,08203125 | 102,19531250 | 102,19531250 | 661.105 |
| 03. Apr. 2024 | 102,09765625 | 102,14453125 | 102,00390625 | 102,12500000 | 102,12500000 | 749.552 |
| 02. Apr. 2024 | 102,07031250 | 102,10546875 | 102,02343750 | 102,08203125 | 102,08203125 | 696.616 |
| 01. Apr. 2024 | 102,23046875 | 102,28906250 | 102,03125000 | 102,05078125 | 102,05078125 | 610.353 |
| 28. März 2024 | 102,12500000 | 102,12500000 | 102,12500000 | 102,12500000 | 102,12500000 | 750.207 |
| 27. März 2024 | 102,35156250 | 102,46484375 | 102,21093750 | 102,22656250 | 102,22656250 | 69 |
| 26. März 2024 | 102,19921875 | 102,19921875 | 102,19921875 | 102,19921875 | 102,19921875 | - |
| 25. März 2024 | 102,21484375 | 102,21484375 | 102,21484375 | 102,21484375 | 102,21484375 | 11 |
| 22. März 2024 | 102,29687500 | 102,29687500 | 102,26953125 | 102,26953125 | 102,26953125 | 2 |
| 21. März 2024 | 102,21093750 | 102,28515625 | 102,20703125 | 102,21093750 | 102,21093750 | 137 |
| 20. März 2024 | 102,19531250 | 102,24609375 | 102,19531250 | 102,24609375 | 102,24609375 | 2 |
| 19. März 2024 | 102,07031250 | 102,07031250 | 102,07031250 | 102,07031250 | 102,07031250 | 7 |
| 18. März 2024 | 101,96484375 | 101,96484375 | 101,96484375 | 101,96484375 | 101,96484375 | 55 |
| 15. März 2024 | 102,02734375 | 102,09375000 | 101,87500000 | 101,94921875 | 101,94921875 | 975 |
| 14. März 2024 | 102,00781250 | 102,05859375 | 101,99218750 | 102,00000000 | 102,00000000 | 572 |
| 13. März 2024 | 102,14062500 | 102,18359375 | 102,06640625 | 102,07421875 | 102,07421875 | 267 |
| 12. März 2024 | 102,21875000 | 102,29296875 | 102,07031250 | 102,08203125 | 102,08203125 | 1.533 |
| 11. März 2024 | 102,32812500 | 102,33593750 | 102,19921875 | 102,19921875 | 102,19921875 | 190 |
| 08. März 2024 | 102,26953125 | 102,38671875 | 102,23046875 | 102,28125000 | 102,28125000 | 550 |
| 07. März 2024 | 102,16015625 | 102,26562500 | 102,12890625 | 102,23828125 | 102,23828125 | 2.665 |
| 06. März 2024 | 102,11718750 | 102,19140625 | 102,10546875 | 102,10546875 | 102,10546875 | 2.851 |
| 05. März 2024 | 102,06640625 | 102,12890625 | 102,06640625 | 102,10546875 | 102,10546875 | 1.533 |
| 04. März 2024 | 102,11328125 | 102,11328125 | 101,98437500 | 102,00000000 | 102,00000000 | 4.521 |
| 01. März 2024 | 101,99609375 | 102,15234375 | 101,93750000 | 102,13281250 | 102,13281250 | 12.228 |
| 29. Feb. 2024 | 101,91406250 | 101,99218750 | 101,82031250 | 101,92968750 | 101,92968750 | 73.218 |
| 28. Feb. 2024 | 101,80468750 | 101,89843750 | 101,79687500 | 101,88281250 | 101,88281250 | 291.279 |
| 27. Feb. 2024 | 101,82031250 | 101,87109375 | 101,76562500 | 101,77734375 | 101,77734375 | 1.128.773 |
| 26. Feb. 2024 | 101,87109375 | 101,93359375 | 101,78515625 | 101,79687500 | 101,79687500 | 2.655.218 |
| 23. Feb. 2024 | 101,85156250 | 101,91796875 | 101,76562500 | 101,88281250 | 101,88281250 | 1.784.304 |
| 22. Feb. 2024 | 101,94531250 | 101,97656250 | 101,82031250 | 101,84765625 | 101,84765625 | 1.888.637 |
| 21. Feb. 2024 | 102,05078125 | 102,09765625 | 101,93359375 | 101,96093750 | 101,96093750 | 1.175.282 |
| 20. Feb. 2024 | 101,96093750 | 102,10546875 | 101,93359375 | 102,03906250 | 102,03906250 | 867.996 |
| 16. Feb. 2024 | 102,08984375 | 102,10156250 | 101,82031250 | 101,95703125 | 101,95703125 | 781.825 |
| 15. Feb. 2024 | 102,07031250 | 102,21484375 | 102,05859375 | 102,10546875 | 102,10546875 | 829.980 |
| 14. Feb. 2024 | 101,94140625 | 102,11328125 | 101,90625000 | 102,07031250 | 102,07031250 | 796.269 |
| 13. Feb. 2024 | 102,30078125 | 102,40625000 | 101,89843750 | 101,93359375 | 101,93359375 | 1.053.180 |
| 12. Feb. 2024 | 102,28515625 | 102,35156250 | 102,26953125 | 102,30468750 | 102,30468750 | 391.111 |
| 09. Feb. 2024 | 102,36718750 | 102,41796875 | 102,26953125 | 102,28515625 | 102,28515625 | 629.959 |
| 08. Feb. 2024 | 102,41015625 | 102,44921875 | 102,33984375 | 102,35937500 | 102,35937500 | 483.116 |
| 07. Feb. 2024 | 102,46875000 | 102,54296875 | 102,41015625 | 102,43359375 | 102,43359375 | 626.691 |
| 06. Feb. 2024 | 102,33984375 | 102,51171875 | 102,33203125 | 102,46093750 | 102,46093750 | 762.030 |
| 05. Feb. 2024 | 102,51953125 | 102,52343750 | 102,32031250 | 102,34765625 | 102,34765625 | 863.586 |
| 02. Feb. 2024 | 102,85937500 | 102,87109375 | 102,46484375 | 102,53515625 | 102,53515625 | 1.291.366 |
| 01. Feb. 2024 | 102,85937500 | 103,00390625 | 102,76562500 | 102,88281250 | 102,88281250 | 944.935 |
| 31. Jan. 2024 | 102,62890625 | 102,92187500 | 102,62109375 | 102,82812500 | 102,82812500 | 1.524.982 |
| 30. Jan. 2024 | 102,66406250 | 102,71875000 | 102,52734375 | 102,58593750 | 102,58593750 | 719.260 |
| 29. Jan. 2024 | 102,62109375 | 102,69531250 | 102,60156250 | 102,66015625 | 102,66015625 | 478.298 |
| 26. Jan. 2024 | 102,71093750 | 102,74218750 | 102,57031250 | 102,57421875 | 102,57421875 | 544.794 |
| 25. Jan. 2024 | 102,55078125 | 102,71484375 | 102,48437500 | 102,68359375 | 102,68359375 | 754.027 |
| 24. Jan. 2024 | 102,63281250 | 102,73046875 | 102,54296875 | 102,55859375 | 102,55859375 | 598.953 |
| 23. Jan. 2024 | 102,59765625 | 102,64062500 | 102,55078125 | 102,61328125 | 102,61328125 | 605.565 |
| 22. Jan. 2024 | 102,60156250 | 102,64843750 | 102,55078125 | 102,63281250 | 102,63281250 | 461.777 |
| 19. Jan. 2024 | 102,68750000 | 102,70312500 | 102,54687500 | 102,57421875 | 102,57421875 | 675.181 |
| 18. Jan. 2024 | 102,67187500 | 102,76562500 | 102,62890625 | 102,68359375 | 102,68359375 | 676.969 |
| 17. Jan. 2024 | 102,95703125 | 102,98437500 | 102,64453125 | 102,68359375 | 102,68359375 | 971.532 |
| 16. Jan. 2024 | 103,08203125 | 103,08593750 | 102,87500000 | 102,94531250 | 102,94531250 | 1.142.713 |
| 12. Jan. 2024 | 102,92187500 | 103,15625000 | 102,83203125 | 103,11718750 | 103,11718750 | 858.806 |
| 11. Jan. 2024 | 102,69531250 | 102,92968750 | 102,63281250 | 102,90234375 | 102,90234375 | 891.470 |
| 10. Jan. 2024 | 102,69140625 | 102,77343750 | 102,66796875 | 102,68750000 | 102,68750000 | 515.105 |
| 09. Jan. 2024 | 102,68359375 | 102,72656250 | 102,64453125 | 102,68359375 | 102,68359375 | 452.298 |
| 08. Jan. 2024 | 102,66015625 | 102,83203125 | 102,57421875 | 102,74218750 | 102,74218750 | 764.889 |
| 05. Jan. 2024 | 102,66796875 | 102,81250000 | 102,45703125 | 102,64843750 | 102,64843750 | 964.130 |
| 04. Jan. 2024 | 102,79296875 | 102,84765625 | 102,64453125 | 102,67578125 | 102,67578125 | 683.714 |
| 03. Jan. 2024 | 102,80859375 | 102,82812500 | 102,68359375 | 102,81250000 | 102,81250000 | 727.080 |
| 02. Jan. 2024 | 102,92968750 | 102,96875000 | 102,75390625 | 102,79687500 | 102,79687500 | 549.883 |
| 29. Dez. 2023 | 102,80468750 | 102,80468750 | 102,80468750 | 102,80468750 | 102,80468750 | 423.244 |
| 28. Dez. 2023 | 102,94921875 | 102,94921875 | 102,74609375 | 102,74609375 | 102,74609375 | 15 |
| 27. Dez. 2023 | 102,86718750 | 103,06640625 | 102,86718750 | 102,98437500 | 102,98437500 | 25 |
| 26. Dez. 2023 | 102,79687500 | 102,81640625 | 102,79687500 | 102,81640625 | 102,81640625 | 16 |
| 22. Dez. 2023 | 102,80078125 | 102,82812500 | 102,78906250 | 102,78906250 | 102,78906250 | 102 |
| 21. Dez. 2023 | 102,72656250 | 102,72656250 | 102,72656250 | 102,72656250 | 102,72656250 | - |
| 20. Dez. 2023 | 102,55468750 | 102,68750000 | 102,55468750 | 102,68750000 | 102,68750000 | 120 |
| 19. Dez. 2023 | 102,57421875 | 102,67578125 | 102,52343750 | 102,54296875 | 102,54296875 | 127 |
| 18. Dez. 2023 | 102,46093750 | 102,65234375 | 102,46093750 | 102,51171875 | 102,51171875 | 222 |
| 15. Dez. 2023 | 102,55078125 | 102,55078125 | 102,37109375 | 102,39062500 | 102,39062500 | 374 |
| 14. Dez. 2023 | 102,48437500 | 102,65625000 | 102,48437500 | 102,55078125 | 102,55078125 | 170 |
| 13. Dez. 2023 | 101,98828125 | 102,41406250 | 101,97265625 | 102,35937500 | 102,35937500 | 1.108 |
| 12. Dez. 2023 | 101,89843750 | 101,93359375 | 101,89062500 | 101,89062500 | 101,89062500 | 49 |
| 11. Dez. 2023 | 101,84765625 | 101,93359375 | 101,83984375 | 101,91796875 | 101,91796875 | 1.818 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
