ICE MSCI USA Value Mini Futures -

🏛️ Vereinigte Staaten →
4,192.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4,192.80 4,192.80 4,192.80 4,192.80 0.0M
2025-09-25 4,163.50 4,163.50 4,163.50 4,163.50 0.0M
2025-09-24 4,191.60 4,191.60 4,191.60 4,191.60 0.0M
2025-09-23 4,197.20 4,197.20 4,197.20 4,197.20 0.0M
2025-09-22 4,195.40 4,195.40 4,195.40 4,195.40 0.0M
2025-09-19 4,172.81 4,172.81 4,172.81 4,172.81 0.0M
2025-09-18 4,176.70 4,176.70 4,176.70 4,176.70 0.0M
2025-09-17 4,159.30 4,159.30 4,159.30 4,159.30 0.0M
2025-09-16 4,144.70 4,144.70 4,144.70 4,144.70 0.0M
2025-09-15 4,142.40 4,142.40 4,142.40 4,142.40 0.0M
2025-09-12 4,146.30 4,146.30 4,146.30 4,146.30 0.0M
2025-09-11 4,173.60 4,173.60 4,173.60 4,173.60 0.0M
2025-09-10 4,125.00 4,125.00 4,125.00 4,125.00 0.0M
2025-09-09 4,109.80 4,109.80 4,109.80 4,109.80 0.0M
2025-09-08 4,100.40 4,100.40 4,100.40 4,100.40 0.0M
2025-09-05 4,108.20 4,108.20 4,108.20 4,108.20 0.0M
2025-09-04 4,114.20 4,114.20 4,114.20 4,114.20 0.0M
2025-09-03 4,086.00 4,086.00 4,086.00 4,086.00 0.0M
2025-09-02 4,102.20 4,102.20 4,102.20 4,102.20 0.0M
2025-09-01 4,122.80 4,122.80 4,122.80 4,122.80 0.0M
2025-08-29 4,123.50 4,123.50 4,123.50 4,123.50 0.0M
2025-08-28 4,127.70 4,127.70 4,127.70 4,127.70 0.0M
2025-08-27 4,127.00 4,127.00 4,127.00 4,127.00 0.0M
2025-08-26 4,117.10 4,117.10 4,117.10 4,117.10 0.0M
2025-08-25 4,110.80 4,110.80 4,110.80 4,110.80 0.0M
2025-08-22 4,142.10 4,142.10 4,142.10 4,142.10 0.0M
2025-08-21 4,080.00 4,080.00 4,080.00 4,080.00 0.0M
2025-08-20 4,096.40 4,096.40 4,096.40 4,096.40 0.0M
2025-08-19 4,088.80 4,088.80 4,088.80 4,088.80 0.0M
2025-08-18 4,076.80 4,076.80 4,076.80 4,076.80 0.0M
2025-08-15 4,083.80 4,083.80 4,083.80 4,083.80 0.0M
2025-08-14 4,091.90 4,091.90 4,091.90 4,091.90 0.0M
2025-08-13 4,101.40 4,101.40 4,101.40 4,101.40 0.0M
2025-08-12 4,072.20 4,072.20 4,072.20 4,072.20 0.0M
2025-08-11 4,023.10 4,023.10 4,023.10 4,023.10 0.0M
2025-08-08 4,033.60 4,033.60 4,033.60 4,033.60 0.0M
2025-08-07 4,012.80 4,012.80 4,012.80 4,012.80 0.0M
2025-08-06 4,017.50 4,017.50 4,017.50 4,017.50 0.0M
2025-08-05 4,019.50 4,019.50 4,019.50 4,019.50 0.0M
2025-08-04 4,027.90 4,027.90 4,027.90 4,027.90 0.0M
2025-08-01 3,983.70 3,983.70 3,983.70 3,983.70 0.0M
2025-07-31 4,027.70 4,027.70 4,027.70 4,027.70 0.0M
2025-07-30 4,039.80 4,039.80 4,039.80 4,039.80 0.0M
2025-07-29 4,064.30 4,064.30 4,064.30 4,064.30 0.0M
2025-07-28 4,070.90 4,070.90 4,070.90 4,070.90 0.0M
2025-07-25 4,088.30 4,088.30 4,088.30 4,088.30 0.0M
2025-07-24 4,077.20 4,077.20 4,077.20 4,077.20 0.0M
2025-07-23 4,090.90 4,090.90 4,090.90 4,090.90 0.0M
2025-07-22 4,058.20 4,058.20 4,058.20 4,058.20 0.0M
2025-07-21 4,027.40 4,027.40 4,027.40 4,027.40 0.0M
2025-07-18 4,031.70 4,031.70 4,031.70 4,031.70 0.0M
2025-07-17 4,037.10 4,037.10 4,037.10 4,037.10 0.0M
2025-07-16 4,016.80 4,016.80 4,016.80 4,016.80 0.0M
2025-07-15 4,002.10 4,002.10 4,002.10 4,002.10 0.0M
2025-07-14 4,053.90 4,053.90 4,053.90 4,053.90 0.0M
2025-07-11 4,053.60 4,053.60 4,053.60 4,053.60 0.0M
2025-07-10 4,080.70 4,080.70 4,080.70 4,080.70 0.0M
2025-07-09 4,060.50 4,060.50 4,060.50 4,060.50 0.0M
2025-07-08 4,053.20 4,053.20 4,053.20 4,053.20 0.0M
2025-07-07 4,050.70 4,050.70 4,050.70 4,050.70 0.0M
2025-07-04 4,083.90 4,083.90 4,083.90 4,083.90 0.0M
2025-07-03 4,084.40 4,084.40 4,084.40 4,084.40 0.0M
2025-07-02 4,063.40 4,063.40 4,063.40 4,063.40 0.0M
2025-07-01 4,059.10 4,059.10 4,059.10 4,059.10 0.0M
2025-06-30 4,023.70 4,023.70 4,023.70 4,023.70 0.0M
2025-06-27 4,003.80 4,003.80 4,003.80 4,003.80 0.0M
2025-06-26 3,989.50 3,989.50 3,989.50 3,989.50 0.0M
2025-06-25 3,958.40 3,958.40 3,958.40 3,958.40 0.0M
2025-06-24 3,982.60 3,982.60 3,982.60 3,982.60 0.0M
2025-06-23 3,946.10 3,946.10 3,946.10 3,946.10 0.0M
2025-06-20 3,889.41 3,889.41 3,889.41 3,889.41 0.0M
2025-06-19 3,890.30 3,890.30 3,890.30 3,890.30 0.0M
2025-06-18 3,890.70 3,890.70 3,890.70 3,890.70 0.0M
2025-06-17 3,886.10 3,886.10 3,886.10 3,886.10 0.0M
2025-06-16 3,919.80 3,919.80 3,919.80 3,919.80 0.0M
2025-06-13 3,893.50 3,893.50 3,893.50 3,893.50 0.0M
2025-06-12 3,931.60 3,931.60 3,931.60 3,931.60 0.0M
2025-06-11 3,913.10 3,913.10 3,913.10 3,913.10 0.0M
2025-06-10 3,922.70 3,922.70 3,922.70 3,922.70 0.0M
2025-06-09 3,899.10 3,899.10 3,899.10 3,899.10 0.0M
2025-06-06 3,896.80 3,896.80 3,896.80 3,896.80 0.0M
2025-06-05 3,857.30 3,857.30 3,857.30 3,857.30 0.0M
2025-06-04 3,864.50 3,864.50 3,864.50 3,864.50 0.0M
2025-06-03 3,871.20 3,871.20 3,871.20 3,871.20 0.0M
2025-06-02 3,852.60 3,852.60 3,852.60 3,852.60 0.0M
2025-05-30 3,843.20 3,843.20 3,843.20 3,843.20 0.0M
2025-05-29 3,838.90 3,838.90 3,838.90 3,838.90 0.0M
2025-05-28 3,824.10 3,824.10 3,824.10 3,824.10 0.0M
2025-05-27 3,855.80 3,855.80 3,855.80 3,855.80 0.0M
2025-05-26 3,798.70 3,798.70 3,798.70 3,798.70 0.0M
2025-05-23 3,800.00 3,800.00 3,800.00 3,800.00 0.0M
2025-05-22 3,810.70 3,810.70 3,810.70 3,810.70 0.0M
2025-05-21 3,827.80 3,827.80 3,827.80 3,827.80 0.0M
2025-05-20 3,900.30 3,900.30 3,900.30 3,900.30 0.0M
2025-05-19 3,909.00 3,909.00 3,909.00 3,909.00 0.0M
2025-05-16 3,904.60 3,904.60 3,904.60 3,904.60 0.0M
2025-05-15 3,869.70 3,869.70 3,869.70 3,869.70 0.0M
2025-05-14 3,828.00 3,828.00 3,828.00 3,828.00 0.0M
2025-05-13 3,854.80 3,854.80 3,854.80 3,854.80 0.0M
2025-05-12 3,870.30 3,870.30 3,870.30 3,870.30 0.0M
2025-05-09 3,790.50 3,790.50 3,790.50 3,790.50 0.0M
2025-05-08 3,793.70 3,793.70 3,793.70 3,793.70 0.0M
2025-05-07 3,778.60 3,778.60 3,778.60 3,778.60 0.0M
2025-05-06 3,756.40 3,756.40 3,756.40 3,756.40 0.0M
2025-05-05 3,781.50 3,781.50 3,781.50 3,781.50 0.0M
2025-05-02 3,802.20 3,802.20 3,802.20 3,802.20 0.0M
2025-05-01 3,744.70 3,744.70 3,744.70 3,744.70 0.0M
2025-04-30 3,759.30 3,759.30 3,759.30 3,759.30 0.0M
2025-04-29 3,751.60 3,751.60 3,751.60 3,751.60 0.0M
2025-04-28 3,731.80 3,731.80 3,731.80 3,731.80 0.0M
2025-04-25 3,720.80 3,720.80 3,720.80 3,720.80 0.0M
2025-04-24 3,730.80 3,730.80 3,730.80 3,730.80 0.0M
2025-04-23 3,692.10 3,692.10 3,692.10 3,692.10 0.0M
2025-04-22 3,666.70 3,666.70 3,666.70 3,666.70 0.0M
2025-04-21 3,587.30 3,587.30 3,587.30 3,587.30 0.0M
2025-04-17 3,658.70 3,658.70 3,658.70 3,658.70 0.0M
2025-04-16 3,648.30 3,648.30 3,648.30 3,648.30 0.0M
2025-04-15 3,692.50 3,692.50 3,692.50 3,692.50 0.0M
2025-04-14 3,705.10 3,705.10 3,705.10 3,705.10 0.0M
2025-04-11 3,663.40 3,663.40 3,663.40 3,663.40 0.0M
2025-04-10 3,610.70 3,610.70 3,610.70 3,610.70 0.0M
2025-04-04 3,559.10 3,559.10 3,559.10 3,559.10 0.0M
2025-04-03 3,782.40 3,782.40 3,782.40 3,782.40 0.0M
2025-04-02 3,928.10 3,928.10 3,928.10 3,928.10 0.0M
2025-04-01 3,907.10 3,907.10 3,907.10 3,907.10 0.0M
2025-03-31 3,912.90 3,912.90 3,912.90 3,912.90 0.0M
2025-03-28 3,874.20 3,874.20 3,874.20 3,874.20 0.0M
2025-03-27 3,921.00 3,921.00 3,921.00 3,921.00 0.0M
2025-03-26 3,928.00 3,928.00 3,928.00 3,928.00 0.0M
2025-03-25 3,922.20 3,922.20 3,922.20 3,922.20 0.0M
2025-03-24 3,933.20 3,933.20 3,933.20 3,933.20 0.0M
2025-03-21 3,862.60 3,862.60 3,862.60 3,862.60 0.0M
2025-03-20 3,882.40 3,882.40 3,882.40 3,882.40 0.0M
2025-03-19 3,890.60 3,890.60 3,890.60 3,890.60 0.0M
2025-03-18 3,870.40 3,870.40 3,870.40 3,870.40 0.0M
2025-03-17 3,883.80 3,883.80 3,883.80 3,883.80 0.0M
2025-03-14 3,837.70 3,837.70 3,837.70 3,837.70 0.0M
2025-03-13 3,775.80 3,775.80 3,775.80 3,775.80 0.0M
2025-03-12 3,800.70 3,800.70 3,800.70 3,800.70 0.0M
2025-03-11 3,820.90 3,820.90 3,820.90 3,820.90 0.0M
2025-03-10 3,874.10 3,874.10 3,874.10 3,874.10 0.0M
2025-03-07 3,924.00 3,924.00 3,924.00 3,924.00 0.0M
2025-03-06 3,894.90 3,894.90 3,894.90 3,894.90 0.0M
2025-03-05 3,923.80 3,923.80 3,923.80 3,923.80 0.0M
2025-03-04 3,894.40 3,894.40 3,894.40 3,894.40 0.0M
2025-03-03 3,969.90 3,969.90 3,969.90 3,969.90 0.0M
2025-02-28 4,001.50 4,001.50 4,001.50 4,001.50 0.0M
2025-02-27 3,949.80 3,949.80 3,949.80 3,949.80 0.0M
2025-02-26 3,960.40 3,960.40 3,960.40 3,960.40 0.0M
2025-02-25 3,981.10 3,981.10 3,981.10 3,981.10 0.0M
2025-02-24 3,970.90 3,970.90 3,970.90 3,970.90 0.0M
2025-02-21 3,966.70 3,966.70 3,966.70 3,966.70 0.0M
2025-02-20 4,011.20 4,011.20 4,011.20 4,011.20 0.0M
2025-02-19 4,022.80 4,022.80 4,022.80 4,022.80 0.0M
2025-02-18 4,008.50 4,008.50 4,008.50 4,008.50 0.0M
2025-02-17 3,985.90 3,985.90 3,985.90 3,985.90 0.0M
2025-02-14 3,986.50 3,986.50 3,986.50 3,986.50 0.0M
2025-02-13 3,996.60 3,996.60 3,996.60 3,996.60 0.0M
2025-02-12 3,965.20 3,965.20 3,965.20 3,965.20 0.0M
2025-02-11 3,986.30 3,986.30 3,986.30 3,986.30 0.0M
2025-02-10 3,972.00 3,972.00 3,972.00 3,972.00 0.0M
2025-02-07 3,961.30 3,961.30 3,961.30 3,961.30 0.0M
2025-02-06 3,986.40 3,986.40 3,986.40 3,986.40 0.0M
2025-02-05 3,992.00 3,992.00 3,992.00 3,992.00 0.0M
2025-02-04 3,965.40 3,965.40 3,965.40 3,965.40 0.0M
2025-02-03 3,964.10 3,964.10 3,964.10 3,964.10 0.0M
2025-01-31 3,977.90 3,977.90 3,977.90 3,977.90 0.0M
2025-01-30 4,004.80 4,004.80 4,004.80 4,004.80 0.0M
2025-01-29 3,971.10 3,971.10 3,971.10 3,971.10 0.0M
2025-01-28 3,977.20 3,977.20 3,977.20 3,977.20 0.0M
2025-01-27 4,009.10 4,009.10 4,009.10 4,009.10 0.0M
2025-01-24 3,977.20 3,977.20 3,977.20 3,977.20 0.0M
2025-01-23 3,980.60 3,980.60 3,980.60 3,980.60 0.0M
2025-01-22 3,954.80 3,954.80 3,954.80 3,954.80 0.0M
2025-01-21 3,976.60 3,976.60 3,976.60 3,976.60 0.0M
2025-01-20 3,932.90 3,932.90 3,932.90 3,932.90 0.0M
2025-01-17 3,934.00 3,934.00 3,934.00 3,934.00 0.0M
2025-01-16 3,910.40 3,910.40 3,910.40 3,910.40 0.0M
2025-01-15 3,885.30 3,885.30 3,885.30 3,885.30 0.0M
2025-01-14 3,845.40 3,845.40 3,845.40 3,845.40 0.0M
2025-01-13 3,814.80 3,814.80 3,814.80 3,814.80 0.0M
2025-01-10 3,780.60 3,780.60 3,780.60 3,780.60 0.0M
2025-01-09 3,840.10 3,840.10 3,840.10 3,840.10 0.0M
2025-01-08 3,840.50 3,840.50 3,840.50 3,840.50 0.0M
2025-01-07 3,833.50 3,833.50 3,833.50 3,833.50 0.0M
2025-01-06 3,836.50 3,836.50 3,836.50 3,836.50 0.0M
2025-01-03 3,847.90 3,847.90 3,847.90 3,847.90 0.0M
2025-01-02 3,815.40 3,815.40 3,815.40 3,815.40 0.0M