Popular

BPOP
🏛️ Vereinigte Staaten →
124.40
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 127.67 127.67 127.67 127.67 4.7K
09:31 127.65 127.65 127.65 127.65 0.5K
09:37 127.92 127.92 127.92 127.92 0.5K
09:40 127.88 127.88 127.88 127.88 0.6K
09:45 128.35 128.35 128.35 128.35 2.2K
09:53 128.45 128.45 128.45 128.45 3.3K
09:54 128.52 128.54 128.52 128.54 0.9K
09:56 128.67 128.67 128.67 128.67 0.7K
10:00 128.65 128.65 128.65 128.65 0.3K
10:01 128.44 128.44 128.44 128.44 1.3K
10:02 128.09 128.09 128.09 128.09 0.8K
10:05 128.23 128.23 128.23 128.23 0.3K
10:06 128.19 128.19 128.19 128.19 0.3K
10:08 128.18 128.18 128.18 128.18 0.3K
10:09 128.13 128.13 128.13 128.13 0.2K
10:10 128.13 128.13 128.13 128.13 0.1K
10:11 128.13 128.39 128.13 128.34 6.0K
10:12 128.29 128.29 128.28 128.28 0.2K
10:13 128.19 128.19 128.19 128.19 0.4K
10:14 128.04 128.04 127.94 127.94 2.3K
10:15 128.19 128.19 127.92 127.92 5.1K
10:20 127.82 127.82 127.82 127.82 1.9K
10:26 127.93 127.93 127.93 127.93 0.2K
10:28 127.86 127.86 127.86 127.86 0.2K
10:30 127.68 127.68 127.68 127.68 1.7K
10:32 127.69 127.69 127.69 127.69 0.5K
10:33 127.68 127.68 127.68 127.68 0.4K
10:34 127.59 127.60 127.59 127.60 0.5K
10:35 127.64 127.64 127.64 127.64 0.3K
10:36 127.60 127.60 127.60 127.60 0.5K
10:37 127.54 127.66 127.54 127.66 2.4K
10:38 127.69 127.69 127.69 127.69 0.8K
10:43 127.51 127.51 127.51 127.51 0.4K
10:44 127.58 127.58 127.58 127.58 0.5K
10:45 127.48 127.48 127.48 127.48 0.9K
10:47 127.44 127.44 127.42 127.42 1.4K
10:49 127.42 127.42 127.35 127.35 0.9K
10:51 127.40 127.40 127.40 127.40 0.4K
10:54 127.35 127.35 127.35 127.35 0.8K
10:56 127.30 127.30 127.30 127.30 1.3K
10:59 127.29 127.29 127.29 127.29 0.9K
11:01 127.29 127.34 127.29 127.34 1.4K
11:04 127.25 127.25 127.25 127.25 0.4K
11:05 127.31 127.31 127.31 127.31 0.1K
11:06 127.32 127.32 127.32 127.32 0.4K
11:07 127.35 127.35 127.35 127.35 0.4K
11:11 127.37 127.40 127.37 127.40 1.2K
11:12 127.34 127.38 127.34 127.38 1.4K
11:17 127.49 127.49 127.49 127.49 0.2K
11:19 127.61 127.61 127.61 127.61 0.6K
11:23 127.75 127.75 127.75 127.75 0.7K
11:24 127.78 127.78 127.78 127.78 0.5K
11:28 127.80 127.80 127.68 127.68 1.4K
11:29 127.76 127.76 127.76 127.76 0.3K
11:31 127.79 127.80 127.79 127.80 0.5K
11:32 127.83 127.83 127.83 127.83 0.6K
11:37 127.82 127.82 127.82 127.82 0.8K
11:41 127.77 127.77 127.77 127.77 0.5K
11:43 127.80 127.80 127.80 127.80 0.6K
11:44 127.83 127.83 127.83 127.83 1.0K
11:46 127.78 127.78 127.78 127.78 0.6K
11:48 127.72 127.72 127.72 127.72 0.8K
11:50 127.68 127.68 127.68 127.68 1.0K
11:51 127.66 127.66 127.66 127.66 0.8K
11:57 127.53 127.53 127.53 127.53 0.9K
11:59 127.39 127.39 127.39 127.39 0.5K
12:02 127.27 127.29 127.27 127.29 0.6K
12:05 127.27 127.27 127.27 127.27 0.2K
12:06 127.32 127.35 127.32 127.35 1.6K
12:09 127.28 127.28 127.28 127.28 0.2K
12:11 127.33 127.33 127.33 127.33 1.7K
12:17 127.32 127.32 127.32 127.32 0.4K
12:19 127.35 127.35 127.35 127.35 1.2K
12:22 127.46 127.46 127.46 127.46 1.2K
12:23 127.53 127.53 127.53 127.53 0.3K
12:24 127.55 127.61 127.55 127.61 0.8K
12:26 127.73 127.73 127.73 127.73 0.4K
12:28 127.70 127.70 127.70 127.70 2.3K
12:38 127.71 127.71 127.71 127.71 0.7K
12:46 127.65 127.65 127.65 127.65 1.5K
12:52 127.69 127.69 127.69 127.69 1.4K
12:57 127.66 127.66 127.66 127.66 1.3K
13:00 127.72 127.72 127.72 127.72 1.3K
13:05 127.63 127.63 127.63 127.63 0.7K
13:07 127.70 127.70 127.70 127.70 0.2K
13:08 127.61 127.61 127.61 127.61 0.4K
13:09 127.56 127.56 127.56 127.56 1.1K
13:10 127.58 127.58 127.58 127.58 0.5K
13:12 127.52 127.52 127.52 127.52 0.3K
13:14 127.61 127.61 127.61 127.61 0.8K
13:15 127.66 127.66 127.66 127.66 1.9K
13:18 127.65 127.70 127.65 127.70 0.5K
13:19 127.64 127.64 127.64 127.64 0.2K
13:20 127.62 127.62 127.62 127.62 0.7K
13:22 127.60 127.68 127.60 127.68 0.9K
13:23 127.71 127.71 127.71 127.71 1.2K
13:31 127.72 127.72 127.72 127.72 0.8K
13:33 127.80 127.80 127.80 127.80 0.8K
13:37 127.89 127.95 127.89 127.95 0.6K
13:38 127.94 127.94 127.94 127.94 1.4K
13:41 128.13 128.13 128.13 128.13 0.2K
13:44 128.13 128.13 128.13 128.13 0.2K
13:46 128.01 128.01 128.01 128.01 0.5K
13:51 128.10 128.10 128.10 128.10 0.3K
13:52 128.00 128.01 128.00 128.01 1.0K
13:54 127.99 127.99 127.99 127.99 0.2K
13:55 127.93 127.93 127.93 127.93 1.2K
13:56 127.93 127.94 127.85 127.94 3.9K
13:59 128.01 128.01 128.01 128.01 0.2K
14:00 128.02 128.06 128.02 128.06 2.0K
14:02 128.08 128.08 128.00 128.00 1.0K
14:03 128.06 128.06 128.06 128.06 0.2K
14:05 128.00 128.00 128.00 128.00 1.9K
14:06 127.89 127.89 127.89 127.89 0.3K
14:09 127.84 127.84 127.80 127.80 1.6K
14:17 127.92 127.92 127.92 127.92 2.0K
14:20 127.85 127.85 127.85 127.85 1.4K
14:25 127.96 127.96 127.96 127.96 0.6K
14:26 127.98 127.98 127.96 127.96 1.3K
14:30 128.06 128.06 128.06 128.06 1.0K
14:34 128.03 128.03 128.01 128.01 1.0K
14:35 128.03 128.03 128.03 128.03 0.3K
14:37 127.98 127.98 127.98 127.98 0.2K
14:38 128.07 128.07 128.07 128.07 0.1K
14:39 127.95 127.95 127.95 127.95 1.6K
14:40 127.94 127.94 127.94 127.94 0.6K
14:44 127.82 127.82 127.80 127.80 1.0K
14:48 127.84 127.86 127.84 127.86 0.4K
14:49 127.91 127.91 127.91 127.91 1.0K
14:50 127.92 127.92 127.85 127.85 1.2K
14:52 127.79 127.85 127.79 127.85 0.7K
14:53 127.92 127.92 127.92 127.92 0.5K
14:54 127.95 128.02 127.95 128.02 0.8K
14:58 128.05 128.05 128.05 128.05 0.2K
14:59 128.00 128.00 128.00 128.00 0.1K
15:00 127.97 127.97 127.97 127.97 1.0K
15:01 127.96 127.96 127.96 127.96 1.3K
15:02 127.84 127.84 127.83 127.83 0.4K
15:03 127.87 127.87 127.87 127.87 1.0K
15:06 127.85 127.92 127.85 127.91 3.9K
15:09 127.88 127.88 127.88 127.88 1.2K
15:10 127.80 127.80 127.80 127.80 1.4K
15:14 127.85 127.85 127.85 127.85 1.4K
15:15 127.77 127.77 127.77 127.77 0.8K
15:16 127.85 127.88 127.85 127.88 2.7K
15:19 128.03 128.15 127.98 128.15 1.2K
15:20 128.06 128.10 128.06 128.10 0.8K
15:21 128.08 128.08 128.05 128.05 0.6K
15:22 128.05 128.05 128.05 128.04 0.7K
15:23 128.05 128.05 128.05 128.04 0.2K
15:24 128.11 128.11 128.03 128.03 4.5K
15:25 127.95 127.95 127.95 127.95 0.7K
15:26 127.92 127.92 127.92 127.92 0.7K
15:27 127.89 127.94 127.89 127.90 0.8K
15:28 127.94 127.94 127.94 127.94 1.7K
15:31 127.85 127.85 127.85 127.85 1.0K
15:34 127.83 127.83 127.77 127.77 1.5K
15:35 127.75 127.75 127.75 127.75 0.8K
15:36 127.67 127.67 127.63 127.63 1.5K
15:37 127.50 127.50 127.50 127.50 0.6K
15:38 127.67 127.67 127.67 127.67 3.0K
15:39 127.70 127.84 127.70 127.84 1.4K
15:40 127.79 127.79 127.79 127.79 0.9K
15:41 127.74 127.74 127.74 127.74 0.4K
15:42 127.67 127.67 127.67 127.67 0.7K
15:43 127.73 127.79 127.73 127.79 0.8K
15:44 127.67 127.67 127.66 127.67 3.0K
15:48 127.78 127.78 127.78 127.78 0.8K
15:49 127.88 127.91 127.88 127.91 1.4K
15:50 128.01 128.01 127.90 127.90 3.4K
15:51 127.84 127.84 127.84 127.84 0.2K
15:52 128.02 128.02 127.83 127.83 2.5K
15:53 127.84 127.92 127.81 127.92 3.9K
15:54 127.92 128.07 127.92 128.07 2.3K
15:55 128.01 128.01 127.86 127.86 5.2K
15:56 127.97 127.98 127.80 127.83 3.6K
15:57 127.88 127.95 127.88 127.95 4.9K
15:58 127.95 128.03 127.95 128.03 4.9K
15:59 128.05 128.06 127.99 128.04 153.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 124.59 125.87 123.69 124.40 0.7M
2025-10-01 126.92 126.92 124.31 125.24 0.5M
2025-09-30 127.68 129.10 125.41 127.01 0.3M
2025-09-29 128.32 128.32 126.39 127.40 0.3M
2025-09-26 127.67 128.67 127.24 128.04 0.4M
2025-09-25 126.71 127.49 125.55 126.99 0.4M
2025-09-24 126.74 129.14 126.21 126.99 0.5M
2025-09-23 127.34 129.32 126.07 126.49 0.5M
2025-09-22 127.80 128.89 126.05 126.98 0.4M
2025-09-19 128.34 128.79 126.90 127.99 1.1M
2025-09-18 125.75 127.97 125.45 127.82 0.5M
2025-09-17 123.77 126.80 123.12 125.16 0.6M
2025-09-16 123.91 124.28 121.63 123.51 0.6M
2025-09-15 123.71 124.90 123.14 123.91 0.5M
2025-09-12 123.65 124.15 123.14 123.47 0.6M
2025-09-11 124.66 125.70 124.13 124.80 0.5M
2025-09-10 124.61 125.22 123.90 124.96 0.5M
2025-09-09 125.29 125.63 123.76 124.18 0.5M
2025-09-08 125.06 125.66 124.00 125.47 0.5M
2025-09-05 127.60 128.66 124.92 125.34 0.5M
2025-09-04 126.58 127.09 125.06 127.06 0.8M
2025-09-03 125.31 126.99 124.92 126.17 0.5M
2025-09-02 124.92 125.43 123.56 125.31 0.4M
2025-08-29 125.25 126.27 124.83 125.64 0.7M
2025-08-28 125.34 125.66 124.30 124.79 0.6M
2025-08-27 123.37 126.00 122.08 124.85 0.9M
2025-08-26 122.76 124.40 121.76 123.56 0.6M
2025-08-25 121.89 123.68 121.39 122.86 0.6M
2025-08-22 119.16 123.15 119.00 121.94 0.8M
2025-08-21 118.98 119.63 118.60 119.00 0.4M
2025-08-20 119.35 120.17 118.86 119.34 0.6M
2025-08-19 118.28 119.29 118.28 119.19 0.5M
2025-08-18 117.96 118.35 116.61 118.21 0.3M
2025-08-15 119.54 119.54 117.87 118.00 0.4M
2025-08-14 117.76 119.31 117.60 119.28 0.3M
2025-08-13 118.03 119.00 117.64 118.87 0.5M
2025-08-12 115.47 117.36 115.21 117.26 0.4M
2025-08-11 115.06 115.60 113.84 114.63 0.3M
2025-08-08 114.37 115.27 113.72 114.95 0.3M
2025-08-07 115.34 115.36 112.70 113.63 0.4M
2025-08-06 115.58 115.75 114.19 114.31 0.3M
2025-08-05 115.44 116.11 112.78 115.43 0.5M
2025-08-04 113.30 115.08 113.30 115.06 0.4M
2025-08-01 113.00 113.91 110.54 113.19 0.5M
2025-07-31 113.41 115.17 113.40 114.58 0.4M
2025-07-30 115.16 115.33 113.78 114.20 0.3M
2025-07-29 116.22 116.22 114.48 114.82 0.3M
2025-07-28 115.58 115.58 114.20 115.31 0.3M
2025-07-25 114.22 115.52 113.27 115.33 0.5M
2025-07-24 115.49 116.46 113.74 114.37 0.5M
2025-07-23 115.99 118.54 114.19 115.59 0.7M
2025-07-22 115.31 116.06 114.43 115.22 0.5M
2025-07-21 116.00 116.80 114.91 114.99 0.5M
2025-07-18 115.67 115.93 114.21 115.58 0.5M
2025-07-17 112.93 114.97 112.70 114.85 0.4M
2025-07-16 112.33 112.47 110.69 111.94 0.5M
2025-07-15 114.90 115.89 111.12 111.30 0.4M
2025-07-14 113.72 115.67 113.57 115.50 0.5M
2025-07-11 113.58 113.88 112.65 113.41 0.4M
2025-07-10 114.74 115.44 113.09 113.76 0.5M
2025-07-09 114.63 115.49 113.68 114.14 0.3M
2025-07-08 114.02 115.10 113.88 114.44 0.6M
2025-07-07 113.95 115.96 113.06 113.46 0.6M
2025-07-03 113.70 115.16 113.70 114.30 0.5M
2025-07-02 113.05 113.89 111.90 113.43 0.7M
2025-07-01 109.91 113.43 109.76 112.68 0.6M
2025-06-30 111.25 111.58 110.13 110.21 0.3M
2025-06-27 110.36 111.19 109.70 110.51 1.2M
2025-06-26 108.18 110.35 108.18 110.12 0.4M
2025-06-25 108.14 108.26 107.41 108.03 0.4M
2025-06-24 107.98 109.66 107.81 108.06 0.6M
2025-06-23 104.31 107.72 104.31 107.54 0.6M
2025-06-20 104.50 105.27 103.91 104.50 0.8M
2025-06-18 103.57 104.34 102.97 103.80 0.7M
2025-06-17 103.60 104.56 102.56 103.18 0.4M
2025-06-16 104.33 105.46 104.04 104.42 0.4M
2025-06-13 104.03 104.96 102.80 103.81 0.5M
2025-06-12 104.61 105.61 103.43 105.50 0.3M
2025-06-11 107.13 107.26 105.16 105.20 0.4M
2025-06-10 105.93 107.31 105.73 106.68 0.6M
2025-06-09 106.05 107.15 105.26 105.85 0.8M
2025-06-06 105.38 106.16 104.79 105.75 0.7M
2025-06-05 104.32 104.86 103.42 103.82 0.4M
2025-06-04 105.25 105.67 104.11 104.12 0.4M
2025-06-03 104.01 106.04 103.74 105.35 0.7M
2025-06-02 104.46 104.46 102.00 104.01 0.7M
2025-05-30 103.31 103.94 102.59 103.53 0.5M
2025-05-29 103.82 104.00 102.53 103.75 0.7M
2025-05-28 103.88 104.41 103.04 103.09 0.4M
2025-05-27 103.94 104.69 102.84 104.38 0.5M
2025-05-23 100.54 102.72 100.54 102.50 0.3M
2025-05-22 101.99 102.88 101.86 102.16 0.6M
2025-05-21 104.20 104.68 102.56 102.74 0.5M
2025-05-20 105.38 105.73 104.83 105.15 0.9M
2025-05-19 103.64 105.61 103.14 105.29 0.5M
2025-05-16 104.58 105.27 103.66 104.52 0.5M
2025-05-15 104.65 105.06 102.96 104.79 0.3M
2025-05-14 104.07 104.87 103.43 104.46 0.4M
2025-05-13 104.05 105.10 103.69 104.07 0.7M
2025-05-12 103.32 104.77 102.84 103.61 0.6M
2025-05-09 100.97 101.18 99.71 100.31 0.4M
2025-05-08 99.81 101.58 99.81 100.49 0.4M
2025-05-07 99.40 100.32 98.51 99.03 0.5M
2025-05-06 97.16 99.69 97.08 99.05 0.7M
2025-05-05 99.11 100.53 99.01 99.48 0.4M
2025-05-02 96.61 100.10 96.61 99.61 0.5M
2025-05-01 95.62 97.49 94.69 96.75 0.5M
2025-04-30 94.93 95.71 93.72 95.42 0.5M
2025-04-29 96.45 97.28 94.90 96.80 0.4M
2025-04-28 96.48 97.21 95.41 96.10 0.5M
2025-04-25 95.34 96.00 92.93 95.94 0.6M
2025-04-24 94.27 96.20 94.00 95.94 0.9M
2025-04-23 93.00 97.09 92.07 94.79 1.2M
2025-04-22 86.61 89.99 86.61 89.48 1.1M
2025-04-21 85.61 86.18 84.32 86.08 0.7M
2025-04-17 84.33 86.47 84.33 85.81 0.6M
2025-04-16 84.47 85.26 82.88 83.90 0.7M
2025-04-15 84.04 85.61 83.60 84.45 0.5M
2025-04-14 82.68 84.27 81.31 83.27 0.6M
2025-04-11 82.00 82.75 80.00 82.19 1.0M
2025-04-10 85.52 85.52 80.71 82.33 0.7M
2025-04-09 79.63 88.90 79.63 86.91 1.2M
2025-04-08 84.26 85.58 80.22 81.63 0.5M
2025-04-07 79.54 85.33 78.23 81.84 1.4M
2025-04-04 80.00 82.96 78.59 82.50 1.6M
2025-04-03 88.70 89.02 83.97 84.01 0.8M
2025-04-02 90.11 93.47 90.11 93.06 0.6M
2025-04-01 91.82 91.99 90.17 91.11 0.5M
2025-03-31 90.14 92.83 89.66 92.37 0.5M
2025-03-28 92.65 93.66 90.58 91.52 0.4M
2025-03-27 93.54 93.82 92.54 93.20 0.4M
2025-03-26 93.27 94.27 92.78 93.54 0.5M
2025-03-25 93.30 94.06 92.62 93.12 0.5M
2025-03-24 92.65 93.47 91.94 92.81 0.7M
2025-03-21 89.70 91.72 89.10 91.37 2.7M
2025-03-20 90.76 91.93 90.15 90.22 0.5M
2025-03-19 89.41 91.63 88.90 90.96 0.7M
2025-03-18 89.86 90.47 88.69 89.26 0.5M
2025-03-17 89.39 90.73 88.58 90.44 0.7M
2025-03-14 88.98 90.22 88.42 90.11 0.5M
2025-03-13 87.46 88.90 87.02 87.83 0.8M
2025-03-12 89.04 89.50 86.95 87.14 0.9M
2025-03-11 87.26 88.60 85.84 87.42 0.8M
2025-03-10 91.87 93.20 86.95 87.26 1.2M
2025-03-07 93.91 94.66 91.92 93.33 0.6M
2025-03-06 94.37 94.79 92.63 93.83 0.5M
2025-03-05 95.03 96.04 93.17 95.10 0.6M
2025-03-04 97.37 97.37 92.67 94.61 0.9M
2025-03-03 101.10 101.88 97.80 98.57 0.5M
2025-02-28 100.78 101.83 98.72 100.43 0.7M
2025-02-27 98.63 101.89 98.46 100.41 0.4M
2025-02-26 100.51 101.54 99.34 100.32 0.4M
2025-02-25 100.96 102.18 99.72 100.37 0.4M
2025-02-24 101.54 102.62 100.03 100.28 0.3M
2025-02-21 104.17 104.62 100.65 100.69 0.6M
2025-02-20 105.01 105.72 103.01 103.96 0.5M
2025-02-19 105.21 106.16 103.94 105.32 0.4M
2025-02-18 104.85 106.81 104.49 106.33 0.4M
2025-02-14 102.53 105.34 101.21 104.41 0.4M
2025-02-13 101.99 103.48 101.82 103.00 0.4M
2025-02-12 102.33 103.61 101.65 102.51 0.5M
2025-02-11 101.20 103.73 100.92 103.53 0.4M
2025-02-10 103.48 103.48 100.81 101.48 0.6M
2025-02-07 103.80 103.98 102.28 103.37 0.3M
2025-02-06 102.86 103.89 102.32 103.69 0.4M
2025-02-05 101.76 102.24 100.71 102.22 0.4M
2025-02-04 99.97 101.61 99.97 101.33 0.3M
2025-02-03 100.67 101.87 99.68 99.91 0.5M
2025-01-31 103.00 103.75 102.44 102.94 0.4M
2025-01-30 103.66 105.38 102.76 103.49 0.5M
2025-01-29 105.70 105.88 102.91 103.72 0.5M
2025-01-28 105.00 106.46 100.74 102.46 0.6M
2025-01-27 102.34 103.87 101.85 103.77 0.7M
2025-01-24 100.76 102.48 100.63 101.58 0.6M
2025-01-23 100.00 101.69 99.89 101.07 0.7M
2025-01-22 100.16 100.89 99.76 99.99 0.6M
2025-01-21 100.44 101.55 99.24 100.73 0.4M
2025-01-17 98.98 99.93 98.78 99.64 0.5M
2025-01-16 98.96 99.85 98.45 98.71 0.5M
2025-01-15 100.00 100.55 98.44 99.28 0.4M
2025-01-14 95.08 97.75 94.52 97.46 0.4M
2025-01-13 91.79 94.16 91.79 93.89 0.3M
2025-01-10 93.82 94.55 91.78 92.55 0.4M
2025-01-08 93.90 94.90 92.97 94.68 0.4M
2025-01-07 94.84 95.26 93.44 94.60 0.4M
2025-01-06 94.49 96.37 94.30 94.51 0.5M
2025-01-03 93.32 94.42 91.25 94.28 0.3M
2025-01-02 94.29 95.31 92.31 92.75 0.4M