Russell 2000 (RUT.INDX) — Kurshistorie
Stand 2026-09-08 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-08 | 2969.59 | 2975.48 | 2958.65 | 2960.20 | -0.52% | 4,966,930,000 |
| 2026-09-04 | 2956.75 | 2976.66 | 2951.04 | 2975.65 | +0.25% | 4,103,570,000 |
| 2026-09-03 | 2968.21 | 2976.62 | 2951.29 | 2968.27 | +0.51% | 4,726,400,000 |
| 2026-09-02 | 2926.51 | 2959.52 | 2926.51 | 2953.17 | +1.13% | 4,738,910,000 |
| 2026-09-01 | 2943.43 | 2943.43 | 2916.84 | 2920.13 | -1.23% | 4,858,180,000 |
| 2026-08-31 | 2967.43 | 2967.43 | 2944.34 | 2956.45 | -0.54% | 5,386,090,000 |
| 2026-08-28 | 3014.15 | 3017.04 | 2972.37 | 2972.37 | -1.39% | 4,297,560,000 |
| 2026-08-27 | 3005.16 | 3019.40 | 3000.91 | 3014.34 | +0.28% | 4,362,240,000 |
| 2026-08-26 | 3005.52 | 3014.88 | 2999.91 | 3005.90 | -0.14% | 4,100,600,000 |
| 2026-08-25 | 3004.81 | 3011.97 | 3000.47 | 3010.02 | +0.50% | 4,260,240,000 |
| 2026-08-24 | 3015.06 | 3015.06 | 2991.24 | 2995.08 | -0.76% | 4,400,800,000 |
| 2026-08-21 | 3007.16 | 3020.24 | 3000.05 | 3017.87 | +0.85% | 4,497,270,000 |
| 2026-08-20 | 3019.30 | 3019.30 | 2989.23 | 2992.43 | -1.34% | 4,759,610,000 |
| 2026-08-19 | 3036.08 | 3050.25 | 3029.98 | 3032.94 | +0.50% | 5,184,100,000 |
| 2026-08-18 | 3049.32 | 3049.32 | 3017.54 | 3017.89 | -1.30% | 4,602,700,000 |
| 2026-08-17 | 3060.34 | 3061.70 | 3051.97 | 3057.54 | -0.35% | 4,452,630,000 |
| 2026-08-14 | 3052.82 | 3069.71 | 3050.23 | 3068.42 | +0.51% | 4,159,900,000 |
| 2026-08-13 | 3051.09 | 3065.84 | 3047.08 | 3052.85 | +0.24% | 4,833,230,000 |
| 2026-08-12 | 3039.28 | 3051.02 | 3029.56 | 3045.48 | +0.61% | 4,574,170,000 |
| 2026-08-11 | 3024.00 | 3036.09 | 3023.47 | 3027.12 | +0.32% | 4,739,500,000 |
| 2026-08-10 | 3026.34 | 3031.81 | 3013.13 | 3017.40 | -0.56% | 4,879,540,000 |
| 2026-08-07 | 3009.54 | 3037.34 | 3009.54 | 3034.49 | +1.10% | 5,019,970,000 |
| 2026-08-06 | 3016.30 | 3032.22 | 2999.51 | 3001.55 | -0.58% | 5,330,830,000 |
| 2026-08-05 | 3038.42 | 3048.85 | 3018.42 | 3019.19 | -0.59% | 5,615,640,000 |
| 2026-08-04 | 2990.15 | 3043.11 | 2990.15 | 3036.98 | +1.85% | 5,906,940,000 |
| 2026-08-03 | 2935.26 | 2985.68 | 2935.26 | 2981.91 | +1.73% | 5,201,470,000 |
| 2026-07-31 | 2952.86 | 2955.83 | 2902.47 | 2931.34 | -0.50% | 5,391,020,000 |
| 2026-07-30 | 2918.86 | 2948.41 | 2912.19 | 2946.10 | +1.37% | 5,594,430,000 |
| 2026-07-29 | 2950.62 | 2953.76 | 2903.67 | 2906.31 | -1.61% | 5,836,350,000 |
| 2026-07-28 | 2946.67 | 2955.40 | 2923.27 | 2953.80 | +0.20% | 5,590,890,000 |
| 2026-07-27 | 2944.61 | 2972.46 | 2931.44 | 2948.04 | +0.62% | 5,038,290,000 |
| 2026-07-24 | 2949.67 | 2956.88 | 2927.49 | 2930.00 | -0.35% | 4,860,620,000 |
| 2026-07-23 | 2943.31 | 2952.54 | 2924.33 | 2940.16 | -0.67% | 5,515,210,000 |
| 2026-07-22 | 2982.56 | 2983.43 | 2955.60 | 2959.94 | -0.92% | 4,890,390,000 |
| 2026-07-21 | 2949.45 | 2988.43 | 2949.45 | 2987.40 | +1.53% | 5,149,030,000 |
| 2026-07-20 | 2968.12 | 2978.09 | 2942.33 | 2942.43 | -0.67% | 5,152,910,000 |
| 2026-07-17 | 2948.58 | 2979.32 | 2934.12 | 2962.22 | -0.42% | 5,303,290,000 |
| 2026-07-16 | 2970.27 | 2996.28 | 2963.51 | 2974.57 | -0.06% | 5,365,300,000 |
| 2026-07-15 | 2970.31 | 2987.69 | 2961.42 | 2976.26 | +0.39% | 5,236,550,000 |
| 2026-07-14 | 2967.69 | 2977.38 | 2957.89 | 2964.76 | +0.39% | 4,836,950,000 |
| 2026-07-13 | 2974.49 | 2974.49 | 2947.24 | 2953.17 | -0.83% | 4,729,990,000 |
| 2026-07-10 | 2996.11 | 2998.18 | 2963.16 | 2977.81 | -0.49% | 4,006,370,000 |
| 2026-07-09 | 2963.28 | 2998.27 | 2963.28 | 2992.54 | +1.22% | 4,442,950,000 |
| 2026-07-08 | 2969.63 | 2971.15 | 2927.12 | 2956.39 | -0.88% | 5,102,020,000 |
| 2026-07-07 | 3008.51 | 3016.57 | 2974.14 | 2982.49 | -0.90% | 5,049,590,000 |
| 2026-07-06 | 2996.98 | 3024.37 | 2996.98 | 3009.54 | +0.45% | 4,971,110,000 |
| 2026-07-02 | 3023.77 | 3039.84 | 2971.17 | 2996.11 | -0.55% | 5,463,520,000 |
| 2026-07-01 | 3018.49 | 3046.59 | 3010.88 | 3012.59 | -0.39% | 5,782,730,000 |
| 2026-06-30 | 3007.15 | 3030.61 | 3000.25 | 3024.37 | +0.46% | 6,037,540,000 |
| 2026-06-29 | 3000.91 | 3011.95 | 2969.87 | 3010.42 | +0.01% | 5,794,570,000 |
| 2026-06-26 | 2990.06 | 3018.87 | 2979.11 | 3010.08 | +0.07% | 9,105,600,000 |
| 2026-06-25 | 3005.47 | 3033.75 | 2989.20 | 3007.86 | +0.71% | 5,565,760,000 |
| 2026-06-24 | 2977.76 | 3015.05 | 2969.72 | 2986.63 | +0.37% | 5,994,860,000 |
| 2026-06-23 | 2964.27 | 2996.96 | 2951.23 | 2975.48 | -0.96% | 5,640,530,000 |
| 2026-06-22 | 2992.36 | 3015.41 | 2985.09 | 3004.40 | +0.83% | 5,976,740,000 |
| 2026-06-18 | 2952.58 | 2980.60 | 2939.82 | 2979.77 | +2.12% | 9,061,110,000 |
| 2026-06-17 | 2945.79 | 2977.20 | 2910.96 | 2917.98 | -0.72% | 5,883,740,000 |
| 2026-06-16 | 2971.61 | 2984.81 | 2936.36 | 2939.20 | -0.87% | 5,286,210,000 |
| 2026-06-15 | 2982.35 | 2996.42 | 2960.68 | 2965.09 | +0.72% | 5,674,670,000 |
| 2026-06-12 | 2930.82 | 2969.43 | 2921.27 | 2943.99 | +0.79% | 4,950,530,000 |
| 2026-06-11 | 2854.23 | 2923.93 | 2854.23 | 2921.03 | +3.02% | 5,658,920,000 |
| 2026-06-10 | 2861.93 | 2905.28 | 2833.47 | 2835.46 | -1.10% | 5,247,300,000 |
| 2026-06-09 | 2879.48 | 2921.33 | 2795.48 | 2867.02 | +0.41% | 6,006,390,000 |
| 2026-06-08 | 2862.76 | 2882.87 | 2853.31 | 2855.42 | +0.77% | 4,898,180,000 |
| 2026-06-05 | 2914.03 | 2914.03 | 2819.03 | 2833.50 | -3.47% | 5,591,290,000 |
| 2026-06-04 | 2895.00 | 2943.97 | 2884.51 | 2935.33 | +1.45% | 5,398,910,000 |
| 2026-06-03 | 2921.24 | 2921.24 | 2885.52 | 2893.51 | -1.31% | 5,753,860,000 |
| 2026-06-02 | 2900.95 | 2934.95 | 2900.70 | 2931.96 | +0.90% | 5,904,410,000 |
| 2026-06-01 | 2899.09 | 2919.57 | 2880.89 | 2905.76 | -0.47% | 6,583,960,000 |
| 2026-05-29 | 2932.57 | 2932.57 | 2898.83 | 2919.34 | -0.59% | 7,858,290,000 |
| 2026-05-28 | 2915.04 | 2942.61 | 2897.85 | 2936.57 | +0.57% | 5,494,860,000 |
| 2026-05-27 | 2924.36 | 2932.74 | 2908.64 | 2919.94 | -0.02% | 5,524,250,000 |
| 2026-05-26 | 2899.01 | 2923.04 | 2892.31 | 2920.54 | +1.79% | 5,496,060,000 |
| 2026-05-22 | 2855.12 | 2878.61 | 2855.12 | 2869.23 | +0.91% | 4,952,440,000 |
| 2026-05-21 | 2802.36 | 2850.62 | 2798.25 | 2843.45 | +0.93% | 5,440,620,000 |
| 2026-05-20 | 2764.41 | 2817.99 | 2755.71 | 2817.37 | +2.56% | 5,384,150,000 |
| 2026-05-19 | 2753.16 | 2766.39 | 2722.85 | 2747.07 | -1.01% | 5,441,140,000 |
| 2026-05-18 | 2793.30 | 2802.84 | 2757.02 | 2775.10 | -0.65% | 5,489,500,000 |
| 2026-05-15 | 2839.32 | 2839.32 | 2791.50 | 2793.30 | -2.44% | 5,582,070,000 |
| 2026-05-14 | 2852.75 | 2873.87 | 2838.88 | 2863.09 | +0.67% | 5,267,050,000 |
| 2026-05-13 | 2846.25 | 2852.72 | 2815.96 | 2843.93 | +0.04% | 5,716,600,000 |
| 2026-05-12 | 2861.83 | 2861.83 | 2799.69 | 2842.83 | -0.97% | 5,624,790,000 |
| 2026-05-11 | 2864.20 | 2888.21 | 2864.20 | 2870.64 | +0.33% | 5,821,910,000 |
| 2026-05-08 | 2852.07 | 2866.24 | 2844.08 | 2861.21 | +0.76% | 5,302,740,000 |
| 2026-05-07 | 2886.88 | 2886.88 | 2832.73 | 2839.63 | -1.63% | 6,237,040,000 |
| 2026-05-06 | 2857.11 | 2888.62 | 2853.98 | 2886.77 | +1.47% | 6,579,640,000 |
| 2026-05-05 | 2806.00 | 2846.67 | 2806.00 | 2845.00 | +1.75% | 5,279,760,000 |
| 2026-05-04 | 2809.88 | 2826.41 | 2782.49 | 2796.00 | -0.60% | 5,215,480,000 |
| 2026-05-01 | 2803.85 | 2815.69 | 2788.52 | 2812.82 | +0.46% | 4,847,390,000 |
| 2026-04-30 | 2744.79 | 2801.08 | 2744.09 | 2799.91 | +2.21% | 5,723,790,000 |
| 2026-04-29 | 2753.69 | 2760.65 | 2725.23 | 2739.47 | -0.60% | 5,123,100,000 |
| 2026-04-28 | 2782.28 | 2790.60 | 2746.00 | 2756.05 | -1.15% | 4,900,650,000 |
| 2026-04-27 | 2788.62 | 2796.74 | 2781.50 | 2788.19 | +0.04% | 4,783,750,000 |
| 2026-04-24 | 2783.48 | 2796.68 | 2762.23 | 2787.00 | +0.43% | 4,608,830,000 |
| 2026-04-23 | 2784.82 | 2796.10 | 2741.54 | 2775.10 | -0.37% | 5,307,260,000 |
| 2026-04-22 | 2783.27 | 2799.27 | 2770.02 | 2785.38 | +0.74% | 4,919,460,000 |
| 2026-04-21 | 2798.51 | 2817.96 | 2759.12 | 2764.97 | -1.00% | 5,160,270,000 |
| 2026-04-20 | 2771.14 | 2795.51 | 2764.63 | 2792.96 | +0.58% | 4,661,130,000 |
| 2026-04-17 | 2741.74 | 2793.12 | 2741.74 | 2776.90 | +2.11% | 6,145,300,000 |
| 2026-04-16 | 2713.99 | 2720.05 | 2700.94 | 2719.60 | +0.22% | 5,173,650,000 |
| 2026-04-15 | 2705.99 | 2714.96 | 2694.83 | 2713.66 | +0.30% | 5,278,610,000 |
| 2026-04-14 | 2679.71 | 2711.92 | 2679.71 | 2705.67 | +1.32% | 5,032,380,000 |
| 2026-04-13 | 2625.69 | 2671.05 | 2622.14 | 2670.49 | +1.52% | 4,785,840,000 |
| 2026-04-10 | 2640.82 | 2646.37 | 2623.07 | 2630.59 | -0.22% | 4,393,220,000 |
| 2026-04-09 | 2612.65 | 2645.15 | 2608.97 | 2636.31 | +0.60% | 4,912,410,000 |
| 2026-04-08 | 2596.13 | 2636.52 | 2596.13 | 2620.46 | +2.97% | 5,904,880,000 |
| 2026-04-07 | 2534.55 | 2547.92 | 2515.50 | 2544.95 | +0.17% | 4,555,680,000 |
| 2026-04-06 | 2527.88 | 2544.90 | 2523.64 | 2540.64 | +0.42% | 3,906,440,000 |
| 2026-04-02 | 2482.59 | 2535.32 | 2468.79 | 2530.04 | +0.70% | 4,740,740,000 |
| 2026-04-01 | 2510.88 | 2540.59 | 2510.88 | 2512.37 | +0.64% | 5,637,260,000 |
| 2026-03-31 | 2437.67 | 2501.79 | 2437.67 | 2496.37 | +3.41% | 6,396,100,000 |
| 2026-03-30 | 2461.55 | 2467.01 | 2404.99 | 2414.01 | -1.46% | 5,458,640,000 |
| 2026-03-27 | 2481.11 | 2482.13 | 2443.63 | 2449.70 | -1.75% | 5,303,490,000 |
| 2026-03-26 | 2517.01 | 2534.64 | 2490.51 | 2493.32 | -1.70% | 4,845,560,000 |
| 2026-03-25 | 2526.56 | 2547.93 | 2518.35 | 2536.38 | +1.23% | 4,936,720,000 |
| 2026-03-24 | 2481.33 | 2517.85 | 2472.20 | 2505.44 | +0.45% | 5,278,580,000 |
| 2026-03-23 | 2465.40 | 2529.55 | 2465.40 | 2494.23 | +2.29% | 6,020,650,000 |
| 2026-03-20 | 2494.27 | 2496.59 | 2422.99 | 2438.45 | -2.26% | 10,025,820,000 |
| 2026-03-19 | 2459.05 | 2515.01 | 2447.72 | 2494.71 | +0.65% | 5,973,390,000 |
| 2026-03-18 | 2511.16 | 2511.16 | 2478.12 | 2478.64 | -1.64% | 5,275,480,000 |
| 2026-03-17 | 2512.87 | 2534.69 | 2511.59 | 2519.99 | +0.67% | 5,063,390,000 |
| 2026-03-16 | 2499.67 | 2525.62 | 2499.11 | 2503.29 | +0.94% | 5,176,290,000 |
| 2026-03-13 | 2501.41 | 2519.93 | 2471.91 | 2480.05 | -0.36% | 5,337,120,000 |
| 2026-03-12 | 2520.83 | 2520.83 | 2483.32 | 2488.99 | -2.12% | 6,292,170,000 |
| 2026-03-11 | 2538.92 | 2556.85 | 2524.53 | 2542.90 | -0.20% | 5,511,090,000 |
| 2026-03-10 | 2551.01 | 2591.33 | 2544.39 | 2548.08 | -0.22% | 5,944,950,000 |
| 2026-03-09 | 2503.19 | 2559.17 | 2463.38 | 2553.67 | +1.12% | 6,709,410,000 |
| 2026-03-06 | 2554.66 | 2554.66 | 2518.31 | 2525.30 | -2.33% | 5,793,120,000 |
| 2026-03-05 | 2619.31 | 2621.65 | 2560.99 | 2585.57 | -1.91% | 5,989,300,000 |
| 2026-03-04 | 2621.56 | 2644.15 | 2608.50 | 2636.01 | +1.06% | 5,252,170,000 |
| 2026-03-03 | 2613.65 | 2624.90 | 2550.97 | 2608.36 | -1.79% | 6,442,080,000 |
| 2026-03-02 | 2608.89 | 2658.62 | 2596.69 | 2655.94 | +0.90% | 6,079,080,000 |
| 2026-02-27 | 2652.75 | 2652.75 | 2616.10 | 2632.36 | -1.68% | 6,665,660,000 |
| 2026-02-26 | 2665.19 | 2679.61 | 2640.66 | 2677.29 | +0.52% | 5,889,550,000 |
| 2026-02-25 | 2661.10 | 2671.25 | 2643.92 | 2663.33 | +0.41% | 5,328,060,000 |
| 2026-02-24 | 2620.31 | 2656.14 | 2619.03 | 2652.33 | +1.20% | 5,266,090,000 |
| 2026-02-23 | 2654.83 | 2659.30 | 2600.99 | 2620.99 | -1.61% | 5,638,350,000 |
| 2026-02-20 | 2660.29 | 2682.42 | 2642.07 | 2663.78 | -0.05% | 5,432,480,000 |
| 2026-02-19 | 2648.10 | 2665.22 | 2637.58 | 2665.09 | +0.24% | 5,151,690,000 |
| 2026-02-18 | 2646.93 | 2686.76 | 2644.48 | 2658.61 | +0.45% | 5,098,160,000 |
| 2026-02-17 | 2644.20 | 2659.46 | 2611.34 | 2646.59 | -0.00% | 5,418,480,000 |
| 2026-02-13 | 2620.14 | 2668.29 | 2610.34 | 2646.70 | +1.18% | 5,718,360,000 |
| 2026-02-12 | 2684.99 | 2692.77 | 2604.50 | 2615.83 | -2.01% | 7,118,700,000 |
| 2026-02-11 | 2700.33 | 2706.36 | 2643.16 | 2669.47 | -0.38% | 6,175,510,000 |
| 2026-02-10 | 2691.79 | 2704.08 | 2678.50 | 2679.77 | -0.35% | 5,595,950,000 |
| 2026-02-09 | 2667.44 | 2695.45 | 2659.96 | 2689.05 | +0.70% | 5,650,260,000 |
| 2026-02-06 | 2611.29 | 2676.22 | 2611.29 | 2670.34 | +3.60% | 6,283,680,000 |
| 2026-02-05 | 2606.71 | 2629.83 | 2569.23 | 2577.65 | -1.79% | 6,989,120,000 |
| 2026-02-04 | 2657.45 | 2660.44 | 2591.87 | 2624.55 | -0.90% | 7,475,750,000 |
| 2026-02-03 | 2648.13 | 2666.85 | 2605.88 | 2648.50 | +0.31% | 7,017,660,000 |
| 2026-02-02 | 2604.48 | 2654.84 | 2603.79 | 2640.28 | +1.02% | 5,772,050,000 |
| 2026-01-30 | 2633.79 | 2648.27 | 2599.57 | 2613.74 | -1.55% | 6,697,340,000 |
| 2026-01-29 | 2660.61 | 2665.06 | 2616.14 | 2654.78 | +0.05% | 6,877,780,000 |
| 2026-01-28 | 2681.01 | 2685.86 | 2647.63 | 2653.55 | -0.49% | 5,507,670,000 |
| 2026-01-27 | 2659.93 | 2668.56 | 2650.64 | 2666.70 | +0.26% | 5,331,720,000 |
| 2026-01-26 | 2672.37 | 2684.99 | 2657.42 | 2659.67 | -0.36% | 4,968,050,000 |
| 2026-01-23 | 2712.70 | 2712.70 | 2664.55 | 2669.16 | -1.82% | 4,871,930,000 |
| 2026-01-22 | 2717.80 | 2735.10 | 2714.99 | 2718.77 | +0.76% | 5,307,580,000 |
| 2026-01-21 | 2662.12 | 2703.75 | 2651.47 | 2698.17 | +2.00% | 5,835,520,000 |
| 2026-01-20 | 2636.84 | 2670.32 | 2632.36 | 2645.36 | -1.21% | 5,769,500,000 |
| 2026-01-16 | 2676.81 | 2692.23 | 2668.56 | 2677.74 | +0.12% | 5,356,550,000 |
| 2026-01-15 | 2661.11 | 2689.28 | 2659.29 | 2674.56 | +0.86% | 5,114,050,000 |
| 2026-01-14 | 2631.06 | 2653.31 | 2624.29 | 2651.64 | +0.70% | 5,530,830,000 |
| 2026-01-13 | 2644.49 | 2647.04 | 2627.40 | 2633.11 | -0.10% | 5,091,730,000 |
| 2026-01-12 | 2614.09 | 2636.72 | 2606.90 | 2635.69 | +0.44% | 5,019,040,000 |
| 2026-01-09 | 2614.73 | 2635.80 | 2606.66 | 2624.22 | +0.78% | 5,163,900,000 |
| 2026-01-08 | 2567.61 | 2608.58 | 2566.66 | 2603.91 | +1.11% | 5,333,200,000 |
| 2026-01-07 | 2585.62 | 2585.62 | 2563.40 | 2575.42 | -0.29% | 5,214,480,000 |
| 2026-01-06 | 2544.96 | 2582.99 | 2541.63 | 2582.90 | +1.37% | 5,509,680,000 |
| 2026-01-05 | 2516.81 | 2556.24 | 2516.81 | 2547.92 | +1.58% | 5,771,930,000 |
| 2026-01-02 | 2491.82 | 2509.72 | 2481.59 | 2508.22 | +1.06% | 4,184,120,000 |
| 2025-12-31 | 2500.37 | 2501.77 | 2480.68 | 2481.91 | -0.75% | 3,261,830,000 |
| 2025-12-30 | 2519.90 | 2520.91 | 2500.49 | 2500.59 | -0.76% | 3,309,930,000 |
| 2025-12-29 | 2524.84 | 2533.65 | 2515.68 | 2519.80 | -0.57% | 3,541,750,000 |
| 2025-12-26 | 2546.78 | 2546.78 | 2527.36 | 2534.35 | -0.54% | 2,586,550,000 |
| 2025-12-24 | 2539.33 | 2549.96 | 2535.13 | 2548.08 | +0.27% | 1,798,270,000 |
| 2025-12-23 | 2548.64 | 2553.20 | 2537.94 | 2541.12 | -0.69% | 3,820,560,000 |
| 2025-12-22 | 2538.80 | 2572.90 | 2538.80 | 2558.78 | +1.16% | 4,465,030,000 |
| 2025-12-19 | 2508.59 | 2534.82 | 2508.59 | 2529.43 | +0.86% | 8,554,470,000 |
| 2025-12-18 | 2517.66 | 2531.79 | 2504.49 | 2507.87 | +0.62% | 5,101,190,000 |
| 2025-12-17 | 2522.11 | 2540.25 | 2487.98 | 2492.30 | -1.07% | 5,122,120,000 |
| 2025-12-16 | 2526.50 | 2536.62 | 2506.55 | 2519.30 | -0.45% | 4,983,180,000 |
| 2025-12-15 | 2562.50 | 2567.46 | 2529.37 | 2530.67 | -0.81% | 4,975,600,000 |
| 2025-12-12 | 2593.36 | 2595.98 | 2548.81 | 2551.46 | -1.51% | 4,910,160,000 |
| 2025-12-11 | 2560.98 | 2593.89 | 2558.46 | 2590.61 | +1.21% | 5,021,060,000 |
| 2025-12-10 | 2524.48 | 2576.31 | 2519.17 | 2559.61 | +1.32% | 5,526,570,000 |
| 2025-12-09 | 2515.79 | 2541.77 | 2514.09 | 2526.24 | +0.21% | 4,508,050,000 |
| 2025-12-08 | 2532.42 | 2540.90 | 2517.14 | 2520.98 | -0.02% | 4,757,130,000 |
| 2025-12-05 | 2530.45 | 2538.37 | 2517.91 | 2521.48 | -0.38% | 4,944,560,000 |
| 2025-12-04 | 2508.24 | 2540.01 | 2501.77 | 2531.16 | +0.76% | 4,872,440,000 |
| 2025-12-03 | 2469.64 | 2512.45 | 2468.65 | 2512.14 | +1.91% | 4,736,780,000 |
| 2025-12-02 | 2480.05 | 2487.64 | 2464.98 | 2464.98 | -0.17% | 4,582,290,000 |
| 2025-12-01 | 2482.23 | 2488.58 | 2468.01 | 2469.13 | -1.25% | 4,549,370,000 |
| 2025-11-28 | 2492.05 | 2501.46 | 2492.05 | 2500.43 | +0.58% | 2,558,540,000 |
| 2025-11-26 | 2466.01 | 2502.96 | 2464.71 | 2486.12 | +0.82% | 4,485,000,000 |
| 2025-11-25 | 2417.67 | 2470.83 | 2417.67 | 2465.98 | +2.14% | 5,003,330,000 |
| 2025-11-24 | 2372.80 | 2418.31 | 2372.34 | 2414.28 | +1.89% | 6,039,740,000 |
| 2025-11-21 | 2306.78 | 2383.55 | 2306.78 | 2369.59 | +2.80% | 5,929,930,000 |
| 2025-11-20 | 2365.33 | 2404.25 | 2303.46 | 2305.11 | -1.82% | 5,596,080,000 |
| 2025-11-19 | 2349.35 | 2375.38 | 2340.55 | 2347.89 | -0.04% | 5,021,610,000 |
| 2025-11-18 | 2333.41 | 2363.58 | 2325.11 | 2348.74 | +0.31% | 5,159,390,000 |
| 2025-11-17 | 2381.69 | 2390.92 | 2334.26 | 2341.38 | -1.96% | 5,204,220,000 |
| 2025-11-14 | 2359.16 | 2400.45 | 2345.10 | 2388.23 | +0.22% | 5,042,660,000 |
| 2025-11-13 | 2441.61 | 2441.61 | 2375.37 | 2382.98 | -2.77% | 5,473,720,000 |
| 2025-11-12 | 2463.36 | 2478.14 | 2449.53 | 2450.80 | -0.30% | 5,293,610,000 |
| 2025-11-11 | 2451.81 | 2463.57 | 2443.41 | 2458.28 | +0.11% | 4,983,490,000 |
| 2025-11-10 | 2451.75 | 2468.89 | 2440.33 | 2455.65 | +0.94% | 5,366,050,000 |
| 2025-11-07 | 2407.97 | 2432.91 | 2380.07 | 2432.82 | +0.58% | 5,926,070,000 |
| 2025-11-06 | 2460.24 | 2461.47 | 2417.09 | 2418.82 | -1.86% | 6,051,900,000 |
| 2025-11-05 | 2429.13 | 2473.36 | 2429.13 | 2464.78 | +1.54% | 5,939,600,000 |
| 2025-11-04 | 2447.61 | 2457.12 | 2426.62 | 2427.34 | -1.78% | 5,739,510,000 |
| 2025-11-03 | 2481.05 | 2481.05 | 2441.91 | 2471.24 | -0.33% | 6,065,720,000 |
| 2025-10-31 | 2469.18 | 2484.20 | 2455.97 | 2479.38 | +0.54% | 6,398,280,000 |
| 2025-10-30 | 2476.83 | 2496.05 | 2464.81 | 2465.95 | -0.76% | 6,052,700,000 |
| 2025-10-29 | 2505.44 | 2527.54 | 2467.71 | 2484.81 | -0.87% | 6,280,130,000 |
| 2025-10-28 | 2516.12 | 2523.78 | 2500.81 | 2506.65 | -0.55% | 5,695,930,000 |
| 2025-10-27 | 2527.21 | 2539.94 | 2515.57 | 2520.44 | +0.28% | 5,290,650,000 |
| 2025-10-24 | 2502.11 | 2526.84 | 2502.11 | 2513.47 | +1.24% | 5,058,220,000 |
| 2025-10-23 | 2457.33 | 2488.35 | 2457.33 | 2482.66 | +1.27% | 5,565,750,000 |
| 2025-10-22 | 2483.33 | 2485.14 | 2426.53 | 2451.55 | -1.45% | 5,710,010,000 |
| 2025-10-21 | 2495.68 | 2500.55 | 2473.57 | 2487.69 | -0.49% | 5,245,020,000 |
| 2025-10-20 | 2471.15 | 2500.53 | 2471.15 | 2499.91 | +1.95% | 4,672,170,000 |
| 2025-10-17 | 2455.66 | 2465.09 | 2433.19 | 2452.17 | -0.60% | 5,358,120,000 |
| 2025-10-16 | 2523.05 | 2529.29 | 2458.25 | 2467.02 | -2.09% | 6,048,180,000 |
| 2025-10-15 | 2510.57 | 2541.67 | 2490.56 | 2519.75 | +0.97% | 5,633,060,000 |
| 2025-10-14 | 2444.23 | 2512.68 | 2417.74 | 2495.50 | +1.38% | 5,666,920,000 |
| 2025-10-13 | 2423.00 | 2462.92 | 2423.00 | 2461.42 | +2.79% | 5,303,960,000 |
| 2025-10-10 | 2473.29 | 2484.35 | 2393.85 | 2394.59 | -3.01% | 5,385,020,000 |
| 2025-10-09 | 2485.74 | 2490.75 | 2459.63 | 2468.85 | -0.61% | 5,385,020,000 |
| 2025-10-08 | 2467.63 | 2487.64 | 2458.67 | 2483.99 | +1.04% | 5,383,130,000 |
| 2025-10-07 | 2490.43 | 2493.10 | 2451.31 | 2458.42 | -1.12% | 5,546,150,000 |
| 2025-10-06 | 2489.14 | 2501.92 | 2481.34 | 2486.35 | +0.41% | 5,604,460,000 |
| 2025-10-03 | 2466.68 | 2497.36 | 2466.68 | 2476.18 | +0.72% | 5,713,110,000 |
| 2025-10-02 | 2448.98 | 2458.55 | 2435.79 | 2458.49 | +0.66% | 5,416,130,000 |
| 2025-10-01 | 2428.23 | 2447.46 | 2424.88 | 2442.35 | +0.24% | 6,037,950,000 |
| 2025-09-30 | 2432.64 | 2438.33 | 2413.28 | 2436.48 | +0.05% | 6,057,210,000 |
| 2025-09-29 | 2442.66 | 2449.26 | 2428.30 | 2435.25 | +0.04% | 5,358,760,000 |
| 2025-09-26 | 2414.97 | 2435.15 | 2413.55 | 2434.32 | +0.97% | 5,103,110,000 |
| 2025-09-25 | 2418.98 | 2418.98 | 2393.81 | 2411.04 | -0.98% | 5,874,670,000 |
| 2025-09-24 | 2459.29 | 2461.49 | 2434.98 | 2434.98 | -0.92% | 5,459,180,000 |
| 2025-09-23 | 2467.27 | 2488.84 | 2455.07 | 2457.51 | -0.24% | 5,633,620,000 |
| 2025-09-22 | 2445.90 | 2466.89 | 2431.62 | 2463.34 | +0.59% | 5,642,620,000 |
| 2025-09-19 | 2471.96 | 2472.27 | 2445.86 | 2448.77 | -0.77% | 9,125,960,000 |
| 2025-09-18 | 2420.59 | 2470.07 | 2420.59 | 2467.70 | +2.51% | 5,292,400,000 |
| 2025-09-17 | 2406.10 | 2453.36 | 2396.10 | 2407.34 | +0.18% | 5,805,340,000 |
| 2025-09-16 | 2405.00 | 2406.92 | 2388.25 | 2403.03 | -0.09% | 5,359,510,000 |
| 2025-09-15 | 2402.94 | 2411.52 | 2399.78 | 2405.13 | +0.34% | 5,045,020,000 |
| 2025-09-12 | 2416.00 | 2416.05 | 2396.71 | 2397.06 | -1.01% | 4,641,640,000 |
| 2025-09-11 | 2380.94 | 2422.33 | 2379.99 | 2421.53 | +1.83% | 5,426,460,000 |
| 2025-09-10 | 2384.69 | 2394.16 | 2369.01 | 2378.01 | -0.16% | 5,253,010,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+6.56%). Schwächster Monat: Mär (-3.26%). Basis: 4 Jahre täglicher Daten (2023–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-08
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Russell 2000 (RUT.INDX)?
2960.20 am 2026-09-08, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RUT.INDX?
3069.71 im Hoch und 2303.46 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-08.
Welches ist historisch der stärkste und der schwächste Monat von Russell 2000?
Historisch war der stärkste Kalendermonat von RUT.INDX der Nov (Durchschnitt +6.56%), der schwächste der Mär (Durchschnitt -3.26%) — Basis: 4 Jahre täglicher Daten (2023–2026).
Wie viele Jahre deckt die Saisonalität ab?
4 Jahre (2023–2026), berechnet aus 923 Tageskerzen im Closelook-Datenlake.