Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.992,01 -468,91 (-1,22%) Gold
2.342,50 +4,10 (+0,18%) EUR/USD
1,0735 +0,0034 (+0,32%) Bitcoin EUR
60.010,50 -254,41 (-0,42%)
2-Year T-Note Futures,Jun-2024 (ZT=F)
CBOT - CBOT Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:45PM EDT. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 101,5589981 | 101,6289063 | 101,3750000 | 101,4453125 | 101,4453125 | 661.546 |
| 24. Apr. 2024 | 101,5859375 | 101,5937500 | 101,5078125 | 101,5468750 | 101,5468750 | 815.458 |
| 23. Apr. 2024 | 101,5195313 | 101,6289063 | 101,4648438 | 101,6015625 | 101,6015625 | 815.458 |
| 22. Apr. 2024 | 101,4687500 | 101,5585938 | 101,4414063 | 101,5234375 | 101,5234375 | 454.806 |
| 19. Apr. 2024 | 101,4960938 | 101,6953125 | 101,4843750 | 101,5234375 | 101,5234375 | 750.121 |
| 18. Apr. 2024 | 101,5898438 | 101,6328125 | 101,4687500 | 101,4804688 | 101,4804688 | 705.517 |
| 17. Apr. 2024 | 101,4882813 | 101,6289063 | 101,4609375 | 101,5937500 | 101,5937500 | 718.190 |
| 16. Apr. 2024 | 101,6210938 | 101,6328125 | 101,4453125 | 101,5351563 | 101,5351563 | 929.426 |
| 15. Apr. 2024 | 101,6875000 | 101,7109375 | 101,4609375 | 101,5859375 | 101,5859375 | 939.119 |
| 12. Apr. 2024 | 101,5390625 | 101,7343750 | 101,5351563 | 101,6875000 | 101,6875000 | 754.796 |
| 11. Apr. 2024 | 101,5273438 | 101,6289063 | 101,4062500 | 101,5429688 | 101,5429688 | 1.087.871 |
| 10. Apr. 2024 | 101,9843750 | 102,0351563 | 101,5000000 | 101,5312500 | 101,5312500 | 1.658.737 |
| 09. Apr. 2024 | 101,8984375 | 102,0195313 | 101,8828125 | 101,9843750 | 101,9843750 | 669.734 |
| 08. Apr. 2024 | 101,9648438 | 101,9687500 | 101,8945313 | 101,9023438 | 101,9023438 | 650.916 |
| 05. Apr. 2024 | 102,1679688 | 102,2031250 | 101,9726563 | 102,0156250 | 102,0156250 | 841.268 |
| 04. Apr. 2024 | 102,1445313 | 102,2109375 | 102,0820313 | 102,1953125 | 102,1953125 | 661.105 |
| 03. Apr. 2024 | 102,0976563 | 102,1445313 | 102,0039063 | 102,1250000 | 102,1250000 | 749.552 |
| 02. Apr. 2024 | 102,0703125 | 102,1054688 | 102,0234375 | 102,0820313 | 102,0820313 | 696.616 |
| 01. Apr. 2024 | 102,2304688 | 102,2890625 | 102,0312500 | 102,0507813 | 102,0507813 | 610.353 |
| 28. März 2024 | 102,1250000 | 102,1250000 | 102,1250000 | 102,1250000 | 102,1250000 | 750.207 |
| 27. März 2024 | 102,3515625 | 102,4648438 | 102,2109375 | 102,2265625 | 102,2265625 | 69 |
| 26. März 2024 | 102,1992188 | 102,1992188 | 102,1992188 | 102,1992188 | 102,1992188 | - |
| 25. März 2024 | 102,2148438 | 102,2148438 | 102,2148438 | 102,2148438 | 102,2148438 | 11 |
| 22. März 2024 | 102,2968750 | 102,2968750 | 102,2695313 | 102,2695313 | 102,2695313 | 2 |
| 21. März 2024 | 102,2109375 | 102,2851563 | 102,2070313 | 102,2109375 | 102,2109375 | 137 |
| 20. März 2024 | 102,1953125 | 102,2460938 | 102,1953125 | 102,2460938 | 102,2460938 | 2 |
| 19. März 2024 | 102,0703125 | 102,0703125 | 102,0703125 | 102,0703125 | 102,0703125 | 7 |
| 18. März 2024 | 101,9648438 | 101,9648438 | 101,9648438 | 101,9648438 | 101,9648438 | 55 |
| 15. März 2024 | 102,0273438 | 102,0937500 | 101,8750000 | 101,9492188 | 101,9492188 | 975 |
| 14. März 2024 | 102,0078125 | 102,0585938 | 101,9921875 | 102,0000000 | 102,0000000 | 572 |
| 13. März 2024 | 102,1406250 | 102,1835938 | 102,0664063 | 102,0742188 | 102,0742188 | 267 |
| 12. März 2024 | 102,2187500 | 102,2929688 | 102,0703125 | 102,0820313 | 102,0820313 | 1.533 |
| 11. März 2024 | 102,3281250 | 102,3359375 | 102,1992188 | 102,1992188 | 102,1992188 | 190 |
| 08. März 2024 | 102,2695313 | 102,3867188 | 102,2304688 | 102,2812500 | 102,2812500 | 550 |
| 07. März 2024 | 102,1601563 | 102,2656250 | 102,1289063 | 102,2382813 | 102,2382813 | 2.665 |
| 06. März 2024 | 102,1171875 | 102,1914063 | 102,1054688 | 102,1054688 | 102,1054688 | 2.851 |
| 05. März 2024 | 102,0664063 | 102,1289063 | 102,0664063 | 102,1054688 | 102,1054688 | 1.533 |
| 04. März 2024 | 102,1132813 | 102,1132813 | 101,9843750 | 102,0000000 | 102,0000000 | 4.521 |
| 01. März 2024 | 101,9960938 | 102,1523438 | 101,9375000 | 102,1328125 | 102,1328125 | 12.228 |
| 29. Feb. 2024 | 101,9140625 | 101,9921875 | 101,8203125 | 101,9296875 | 101,9296875 | 73.218 |
| 28. Feb. 2024 | 101,8046875 | 101,8984375 | 101,7968750 | 101,8828125 | 101,8828125 | 291.279 |
| 27. Feb. 2024 | 101,8203125 | 101,8710938 | 101,7656250 | 101,7773438 | 101,7773438 | 1.128.773 |
| 26. Feb. 2024 | 101,8710938 | 101,9335938 | 101,7851563 | 101,7968750 | 101,7968750 | 2.655.218 |
| 23. Feb. 2024 | 101,8515625 | 101,9179688 | 101,7656250 | 101,8828125 | 101,8828125 | 1.784.304 |
| 22. Feb. 2024 | 101,9453125 | 101,9765625 | 101,8203125 | 101,8476563 | 101,8476563 | 1.888.637 |
| 21. Feb. 2024 | 102,0507813 | 102,0976563 | 101,9335938 | 101,9609375 | 101,9609375 | 1.175.282 |
| 20. Feb. 2024 | 101,9609375 | 102,1054688 | 101,9335938 | 102,0390625 | 102,0390625 | 867.996 |
| 16. Feb. 2024 | 102,0898438 | 102,1015625 | 101,8203125 | 101,9570313 | 101,9570313 | 781.825 |
| 15. Feb. 2024 | 102,0703125 | 102,2148438 | 102,0585938 | 102,1054688 | 102,1054688 | 829.980 |
| 14. Feb. 2024 | 101,9414063 | 102,1132813 | 101,9062500 | 102,0703125 | 102,0703125 | 796.269 |
| 13. Feb. 2024 | 102,3007813 | 102,4062500 | 101,8984375 | 101,9335938 | 101,9335938 | 1.053.180 |
| 12. Feb. 2024 | 102,2851563 | 102,3515625 | 102,2695313 | 102,3046875 | 102,3046875 | 391.111 |
| 09. Feb. 2024 | 102,3671875 | 102,4179688 | 102,2695313 | 102,2851563 | 102,2851563 | 629.959 |
| 08. Feb. 2024 | 102,4101563 | 102,4492188 | 102,3398438 | 102,3593750 | 102,3593750 | 483.116 |
| 07. Feb. 2024 | 102,4687500 | 102,5429688 | 102,4101563 | 102,4335938 | 102,4335938 | 626.691 |
| 06. Feb. 2024 | 102,3398438 | 102,5117188 | 102,3320313 | 102,4609375 | 102,4609375 | 762.030 |
| 05. Feb. 2024 | 102,5195313 | 102,5234375 | 102,3203125 | 102,3476563 | 102,3476563 | 863.586 |
| 02. Feb. 2024 | 102,8593750 | 102,8710938 | 102,4648438 | 102,5351563 | 102,5351563 | 1.291.366 |
| 01. Feb. 2024 | 102,8593750 | 103,0039063 | 102,7656250 | 102,8828125 | 102,8828125 | 944.935 |
| 31. Jan. 2024 | 102,6289063 | 102,9218750 | 102,6210938 | 102,8281250 | 102,8281250 | 1.524.982 |
| 30. Jan. 2024 | 102,6640625 | 102,7187500 | 102,5273438 | 102,5859375 | 102,5859375 | 719.260 |
| 29. Jan. 2024 | 102,6210938 | 102,6953125 | 102,6015625 | 102,6601563 | 102,6601563 | 478.298 |
| 26. Jan. 2024 | 102,7109375 | 102,7421875 | 102,5703125 | 102,5742188 | 102,5742188 | 544.794 |
| 25. Jan. 2024 | 102,5507813 | 102,7148438 | 102,4843750 | 102,6835938 | 102,6835938 | 754.027 |
| 24. Jan. 2024 | 102,6328125 | 102,7304688 | 102,5429688 | 102,5585938 | 102,5585938 | 598.953 |
| 23. Jan. 2024 | 102,5976563 | 102,6406250 | 102,5507813 | 102,6132813 | 102,6132813 | 605.565 |
| 22. Jan. 2024 | 102,6015625 | 102,6484375 | 102,5507813 | 102,6328125 | 102,6328125 | 461.777 |
| 19. Jan. 2024 | 102,6875000 | 102,7031250 | 102,5468750 | 102,5742188 | 102,5742188 | 675.181 |
| 18. Jan. 2024 | 102,6718750 | 102,7656250 | 102,6289063 | 102,6835938 | 102,6835938 | 676.969 |
| 17. Jan. 2024 | 102,9570313 | 102,9843750 | 102,6445313 | 102,6835938 | 102,6835938 | 971.532 |
| 16. Jan. 2024 | 103,0820313 | 103,0859375 | 102,8750000 | 102,9453125 | 102,9453125 | 1.142.713 |
| 12. Jan. 2024 | 102,9218750 | 103,1562500 | 102,8320313 | 103,1171875 | 103,1171875 | 858.806 |
| 11. Jan. 2024 | 102,6953125 | 102,9296875 | 102,6328125 | 102,9023438 | 102,9023438 | 891.470 |
| 10. Jan. 2024 | 102,6914063 | 102,7734375 | 102,6679688 | 102,6875000 | 102,6875000 | 515.105 |
| 09. Jan. 2024 | 102,6835938 | 102,7265625 | 102,6445313 | 102,6835938 | 102,6835938 | 452.298 |
| 08. Jan. 2024 | 102,6601563 | 102,8320313 | 102,5742188 | 102,7421875 | 102,7421875 | 764.889 |
| 05. Jan. 2024 | 102,6679688 | 102,8125000 | 102,4570313 | 102,6484375 | 102,6484375 | 964.130 |
| 04. Jan. 2024 | 102,7929688 | 102,8476563 | 102,6445313 | 102,6757813 | 102,6757813 | 683.714 |
| 03. Jan. 2024 | 102,8085938 | 102,8281250 | 102,6835938 | 102,8125000 | 102,8125000 | 727.080 |
| 02. Jan. 2024 | 102,9296875 | 102,9687500 | 102,7539063 | 102,7968750 | 102,7968750 | 549.883 |
| 29. Dez. 2023 | 102,8046875 | 102,8046875 | 102,8046875 | 102,8046875 | 102,8046875 | 423.244 |
| 28. Dez. 2023 | 102,9492188 | 102,9492188 | 102,7460938 | 102,7460938 | 102,7460938 | 15 |
| 27. Dez. 2023 | 102,8671875 | 103,0664063 | 102,8671875 | 102,9843750 | 102,9843750 | 25 |
| 26. Dez. 2023 | 102,7968750 | 102,8164063 | 102,7968750 | 102,8164063 | 102,8164063 | 16 |
| 22. Dez. 2023 | 102,8007813 | 102,8281250 | 102,7890625 | 102,7890625 | 102,7890625 | 102 |
| 21. Dez. 2023 | 102,7265625 | 102,7265625 | 102,7265625 | 102,7265625 | 102,7265625 | - |
| 20. Dez. 2023 | 102,5546875 | 102,6875000 | 102,5546875 | 102,6875000 | 102,6875000 | 120 |
| 19. Dez. 2023 | 102,5742188 | 102,6757813 | 102,5234375 | 102,5429688 | 102,5429688 | 127 |
| 18. Dez. 2023 | 102,4609375 | 102,6523438 | 102,4609375 | 102,5117188 | 102,5117188 | 222 |
| 15. Dez. 2023 | 102,5507813 | 102,5507813 | 102,3710938 | 102,3906250 | 102,3906250 | 374 |
| 14. Dez. 2023 | 102,4843750 | 102,6562500 | 102,4843750 | 102,5507813 | 102,5507813 | 170 |
| 13. Dez. 2023 | 101,9882813 | 102,4140625 | 101,9726563 | 102,3593750 | 102,3593750 | 1.108 |
| 12. Dez. 2023 | 101,8984375 | 101,9335938 | 101,8906250 | 101,8906250 | 101,8906250 | 49 |
| 11. Dez. 2023 | 101,8476563 | 101,9335938 | 101,8398438 | 101,9179688 | 101,9179688 | 1.818 |
| 08. Dez. 2023 | 102,0625000 | 102,0625000 | 101,8828125 | 101,8906250 | 101,8906250 | 1.428 |
| 07. Dez. 2023 | 102,1171875 | 102,1171875 | 102,1171875 | 102,1171875 | 102,1171875 | 467 |
| 06. Dez. 2023 | 102,0546875 | 102,1093750 | 102,0351563 | 102,0351563 | 102,0351563 | 6.014 |
| 05. Dez. 2023 | 102,0390625 | 102,1132813 | 101,9921875 | 102,1015625 | 102,1015625 | 1.197 |
| 04. Dez. 2023 | 102,0507813 | 102,0625000 | 101,9218750 | 101,9453125 | 101,9453125 | 1.492 |
| 01. Dez. 2023 | 101,8710938 | 102,1171875 | 101,8046875 | 102,0742188 | 102,0742188 | 7.764 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
