SMC Corp (6273)

6273
🏛️ Vereinigte Staaten →
309.01
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 306.16 312.22 306.16 312.22 0.0K
09:35 299.28 312.22 299.28 300.80 0.2K
09:40 300.80 300.80 300.80 300.80 0.0K
09:50 313.17 313.17 313.17 313.17 0.0K
10:05 299.28 299.28 299.28 299.28 0.0K
10:10 306.51 306.51 306.51 306.51 0.0K
10:15 306.51 306.51 306.51 306.51 0.1K
10:20 306.51 306.51 306.51 306.51 0.0K
10:25 297.00 311.27 297.00 311.27 0.3K
10:35 297.01 305.56 297.01 305.56 0.0K
10:40 306.51 306.51 306.51 306.51 0.0K
10:45 311.27 311.27 311.27 311.27 0.0K
10:50 312.22 312.22 312.22 312.22 0.0K
10:55 300.80 312.22 300.80 306.51 0.0K
11:00 315.07 315.07 312.22 312.22 0.0K
11:10 300.80 300.80 300.80 300.80 0.0K
11:20 316.02 316.02 299.85 299.85 0.0K
11:35 301.66 301.66 301.66 301.66 0.0K
11:40 297.00 316.02 297.00 297.75 0.0K
11:45 313.74 316.02 299.28 316.02 0.2K
11:50 297.75 315.27 297.75 311.27 0.0K
11:55 300.80 300.80 300.80 300.80 0.0K
12:00 300.04 311.27 297.01 297.01 0.1K
12:05 302.14 302.14 302.14 302.14 0.0K
12:10 301.76 301.76 300.80 300.80 0.0K
12:15 306.51 306.51 306.51 306.51 0.0K
12:30 306.51 306.51 306.51 306.51 0.0K
12:35 316.02 316.02 316.02 316.02 0.0K
12:40 306.51 306.51 306.51 306.51 0.0K
12:45 313.74 313.74 297.75 297.75 0.0K
12:50 315.52 315.52 297.01 297.01 0.0K
13:00 300.80 300.80 300.80 300.80 0.0K
13:05 303.40 303.40 303.40 303.40 0.0K
13:15 304.80 309.79 304.80 309.79 0.1K
13:20 305.25 305.25 305.25 305.25 0.1K
13:25 302.02 305.71 302.02 305.71 0.0K
13:30 300.80 300.80 297.01 297.01 0.0K
13:35 312.22 312.22 312.22 312.22 0.0K
13:40 311.27 311.27 311.27 311.27 0.3K
14:00 300.80 300.80 300.80 300.80 0.0K
14:15 316.02 316.02 316.02 316.02 0.0K
14:20 297.01 306.51 297.01 306.51 0.0K
14:25 306.51 306.51 306.51 306.51 0.0K
14:30 306.51 306.51 297.00 297.00 0.0K
14:35 313.74 313.74 312.22 312.22 0.0K
14:45 312.98 312.98 312.98 312.98 0.0K
14:50 297.00 316.02 297.00 316.02 0.0K
14:55 302.14 316.02 302.14 316.02 0.0K
15:00 304.61 312.22 304.61 312.22 0.0K
15:10 316.02 316.02 316.02 316.02 0.0K
15:15 306.51 306.51 306.51 306.51 0.0K
15:20 300.80 300.80 300.80 300.80 0.0K
15:30 312.22 312.22 312.22 312.22 0.0K
15:35 306.51 306.51 306.51 306.51 0.0K
15:45 301.76 301.76 301.76 301.76 0.0K
15:50 297.00 297.00 297.00 297.00 0.0K
15:55 297.01 297.01 297.01 297.01 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 303.15 312.00 294.75 309.01 0.0M
2025-09-26 293.52 301.00 293.52 301.00 0.0M
2025-09-25 297.08 300.00 292.56 294.80 0.0M
2025-09-24 285.95 306.00 285.95 292.33 0.0M
2025-09-23 306.16 316.02 297.00 297.00 0.0M
2025-09-22 306.71 306.71 288.82 304.27 0.0M
2025-09-19 316.35 316.35 281.00 295.50 0.1M
2025-09-18 320.01 328.00 309.20 325.83 0.0M
2025-09-17 319.90 321.00 304.00 307.25 0.0M
2025-09-16 311.95 320.75 290.00 300.01 0.0M
2025-09-15 290.03 319.00 290.03 299.60 0.0M
2025-09-12 308.83 317.65 300.00 303.53 0.0M
2025-09-11 306.33 315.10 298.00 315.10 0.0M
2025-09-10 291.92 311.00 291.92 311.00 0.0M
2025-09-09 294.71 312.00 294.71 312.00 0.0M
2025-09-08 314.91 315.21 296.75 298.55 0.0M
2025-09-05 308.64 318.55 298.72 301.85 0.0M
2025-09-04 302.24 311.00 293.00 303.38 0.0M
2025-09-03 305.23 315.00 296.00 297.31 0.0M
2025-09-02 304.46 314.30 296.25 306.27 0.0M
2025-08-29 292.58 322.09 292.58 304.00 0.0M
2025-08-28 317.34 321.00 301.75 318.31 0.0M
2025-08-27 305.79 319.00 291.00 307.15 0.0M
2025-08-26 304.69 318.25 290.00 302.04 0.0M
2025-08-25 310.94 314.00 305.98 308.67 0.0M
2025-08-22 308.06 317.50 297.72 313.99 0.0M
2025-08-21 318.37 319.00 300.04 314.83 0.0M
2025-08-20 314.58 323.17 305.15 308.40 0.0M
2025-08-19 320.89 330.00 309.90 315.00 0.0M
2025-08-18 320.96 330.00 311.67 317.08 0.0M
2025-08-15 337.46 340.83 324.00 340.83 0.0M
2025-08-14 323.45 340.85 323.45 340.84 0.0M
2025-08-13 335.95 350.00 335.95 338.14 0.0M
2025-08-12 338.78 347.00 330.83 338.03 0.0M
2025-08-11 340.00 358.64 334.00 337.60 0.0M
2025-08-08 343.78 352.79 335.00 335.00 0.0M
2025-08-07 359.63 363.00 345.30 363.00 0.0M
2025-08-06 351.56 357.40 345.71 346.37 0.0M
2025-08-05 343.19 364.75 343.19 360.00 0.0M
2025-08-04 357.94 361.50 339.10 359.58 0.0M
2025-08-01 349.50 363.15 333.34 362.49 0.0M
2025-07-31 354.42 363.30 344.75 363.00 0.0M
2025-07-30 359.57 368.95 351.50 368.95 0.0M
2025-07-29 368.91 380.00 357.00 379.99 0.0M
2025-07-28 365.00 388.00 365.00 367.53 0.0M
2025-07-25 371.42 381.00 359.18 363.52 0.0M
2025-07-24 387.91 400.00 376.00 378.01 0.0M
2025-07-23 369.40 389.99 369.40 371.77 0.0M
2025-07-22 357.07 360.00 336.35 340.48 0.0M
2025-07-21 336.73 339.25 333.96 337.00 0.0M
2025-07-18 344.36 357.75 330.96 357.75 0.0M
2025-07-17 347.60 360.00 335.01 346.68 0.0M
2025-07-16 335.43 355.00 320.00 344.42 0.0M
2025-07-15 342.83 353.99 330.41 339.00 0.0M
2025-07-14 333.06 351.00 329.00 340.00 0.0M
2025-07-11 333.92 360.00 333.92 337.44 0.0M
2025-07-10 347.19 358.00 335.00 358.00 0.0M
2025-07-09 363.61 364.00 339.00 343.00 0.0M
2025-07-08 356.31 360.00 332.00 336.47 0.0M
2025-07-07 335.05 351.50 329.43 336.29 0.0M
2025-07-03 348.53 379.00 348.53 365.98 0.0M
2025-07-02 359.46 371.00 348.00 353.05 0.0M
2025-07-01 368.95 374.00 353.00 359.41 0.0M
2025-06-30 366.10 380.00 351.77 353.90 0.0M
2025-06-27 359.86 371.00 350.00 363.00 0.0M
2025-06-26 349.15 373.15 349.15 354.63 0.0M
2025-06-25 339.64 368.40 339.64 342.55 0.0M
2025-06-24 354.82 366.75 342.89 353.00 0.0M
2025-06-23 342.80 370.47 317.45 343.17 0.0M
2025-06-20 345.15 363.65 327.00 343.54 0.0M
2025-06-18 368.08 379.00 356.32 361.20 0.0M
2025-06-17 358.10 380.00 342.15 357.50 0.0M
2025-06-16 354.60 380.90 354.60 380.90 0.0M
2025-06-13 360.22 383.55 360.22 367.03 0.0M
2025-06-12 370.58 390.35 365.37 389.60 0.0M
2025-06-11 388.24 392.80 370.50 392.80 0.0M
2025-06-10 351.45 405.25 351.45 374.75 0.0M
2025-06-09 378.14 383.45 357.25 365.00 0.0M
2025-06-06 369.47 380.00 359.10 359.10 0.0M
2025-06-05 376.90 380.00 373.31 373.57 0.0M
2025-06-04 372.68 381.69 372.68 374.82 0.0M
2025-06-03 387.34 398.00 374.05 385.27 0.0M
2025-06-02 391.00 391.00 366.00 367.05 0.0M
2025-05-30 372.39 394.00 366.00 375.00 0.0M
2025-05-29 377.38 401.40 373.32 374.40 0.0M
2025-05-28 385.04 397.10 372.70 388.48 0.0M
2025-05-27 390.58 410.00 376.55 400.00 0.0M
2025-05-23 391.90 395.00 353.00 359.00 0.0M
2025-05-22 387.73 398.75 377.05 378.02 0.0M
2025-05-21 393.52 397.90 376.01 378.15 0.0M
2025-05-20 391.70 405.60 379.01 405.55 0.0M
2025-05-19 341.80 380.20 341.80 375.00 0.0M
2025-05-16 373.52 385.55 361.50 385.55 0.0M
2025-05-15 357.70 377.00 357.70 368.00 0.0M
2025-05-14 369.31 380.29 352.00 366.12 0.0M
2025-05-13 346.32 355.10 337.54 343.22 0.0M
2025-05-12 345.69 350.00 325.05 337.78 0.0M
2025-05-09 322.69 342.00 322.69 327.43 0.0M
2025-05-08 337.23 337.23 316.01 321.30 0.0M
2025-05-07 320.15 321.40 318.90 318.90 0.0M
2025-05-06 328.85 332.00 324.95 326.60 0.0M
2025-05-05 333.71 345.00 323.00 328.75 0.0M
2025-05-02 331.81 342.40 322.35 327.45 0.0M
2025-05-01 332.24 342.00 322.50 325.50 0.0M
2025-04-30 328.75 337.50 320.00 329.00 0.0M
2025-04-29 324.74 337.00 321.00 328.00 0.0M
2025-04-28 328.68 338.85 319.00 325.79 0.0M
2025-04-25 331.18 341.35 322.30 323.50 0.0M
2025-04-24 307.10 326.00 307.10 326.00 0.0M
2025-04-23 306.65 317.00 297.00 302.00 0.0M
2025-04-22 295.32 314.00 295.32 298.06 0.0M
2025-04-21 304.07 316.06 292.25 301.84 0.0M
2025-04-17 314.63 329.95 310.50 312.42 0.0M
2025-04-16 309.69 318.50 301.75 318.50 0.0M
2025-04-15 313.48 331.00 287.25 310.30 0.0M
2025-04-14 333.00 334.00 313.50 324.50 0.0M
2025-04-11 322.69 333.00 306.00 311.00 0.0M
2025-04-10 328.75 342.25 312.50 324.45 0.0M
2025-04-09 293.59 347.29 293.59 347.29 0.0M
2025-04-08 314.25 336.17 305.50 305.50 0.0M
2025-04-07 311.58 328.40 305.00 325.12 0.0M
2025-04-04 331.00 344.25 308.86 337.98 0.0M
2025-04-03 344.68 352.28 335.25 341.99 0.0M
2025-04-02 358.53 365.00 352.15 357.70 0.0M
2025-04-01 354.78 365.00 350.01 353.05 0.0M
2025-03-31 362.27 372.18 353.00 371.43 0.0M
2025-03-28 373.79 388.99 365.50 366.50 0.0M
2025-03-27 392.98 400.00 382.10 385.10 0.0M
2025-03-26 396.31 400.75 370.01 380.55 0.0M
2025-03-25 388.42 400.00 376.26 382.35 0.0M
2025-03-24 375.15 383.29 363.00 373.94 0.0M
2025-03-21 377.00 396.00 371.60 372.50 0.0M
2025-03-20 386.58 392.40 377.00 392.40 0.0M
2025-03-19 381.80 392.50 370.15 392.50 0.0M
2025-03-18 387.60 401.20 374.00 378.26 0.0M
2025-03-17 394.20 394.20 378.00 394.20 0.0M
2025-03-14 387.50 398.00 377.02 382.35 0.0M
2025-03-13 388.70 398.50 379.30 379.85 0.0M
2025-03-12 383.00 407.30 383.00 396.77 0.0M
2025-03-11 392.70 409.65 389.50 409.50 0.0M
2025-03-10 395.02 415.29 386.66 394.77 0.0M
2025-03-07 372.00 387.87 363.60 373.62 0.0M
2025-03-06 377.55 387.25 358.10 360.55 0.0M
2025-03-05 376.47 382.70 357.64 369.10 0.0M
2025-03-04 371.70 385.00 355.60 369.12 0.0M
2025-03-03 362.28 381.00 343.55 359.25 0.0M
2025-02-28 351.30 377.00 351.30 358.96 0.0M
2025-02-27 380.28 390.00 353.75 363.15 0.0M
2025-02-26 378.10 390.00 362.75 370.85 0.0M
2025-02-25 385.53 396.00 371.00 376.30 0.0M
2025-02-24 379.75 389.98 359.00 387.19 0.0M
2025-02-21 378.65 389.00 367.56 370.00 0.0M
2025-02-20 371.70 384.00 359.39 363.60 0.0M
2025-02-19 356.00 381.50 356.00 363.05 0.0M
2025-02-18 370.90 384.00 355.50 355.75 0.0M
2025-02-14 386.00 386.00 342.00 346.00 0.0M
2025-02-13 377.00 386.30 367.60 371.96 0.0M
2025-02-12 364.00 383.00 364.00 371.00 0.0M
2025-02-11 380.56 408.37 372.15 373.57 0.0M
2025-02-10 356.95 387.75 356.95 378.34 0.0M
2025-02-07 373.15 392.00 369.00 369.75 0.0M
2025-02-06 373.08 392.00 371.57 377.00 0.0M
2025-02-05 375.28 386.75 367.00 371.50 0.0M
2025-02-04 372.10 384.00 360.75 368.75 0.0M
2025-02-03 373.56 385.50 365.84 369.38 0.0M
2025-01-31 384.50 408.99 377.76 379.00 0.0M
2025-01-30 391.53 405.00 378.05 391.38 0.0M
2025-01-29 385.80 402.50 369.10 381.00 0.0M
2025-01-28 389.24 410.00 389.24 402.65 0.0M
2025-01-27 389.08 398.15 381.50 386.85 0.0M
2025-01-24 393.10 411.04 376.00 384.55 0.0M
2025-01-23 388.89 404.38 375.75 379.40 0.0M
2025-01-22 391.36 407.72 377.00 391.23 0.0M
2025-01-21 364.00 396.00 364.00 381.37 0.0M
2025-01-17 377.56 390.00 366.06 369.19 0.0M
2025-01-16 381.68 397.36 358.45 358.45 0.0M
2025-01-15 388.74 388.74 357.72 366.35 0.0M
2025-01-14 368.18 371.49 355.50 358.65 0.0M
2025-01-13 370.00 401.15 367.06 370.40 0.0M
2025-01-10 386.29 398.45 368.00 379.00 0.0M
2025-01-08 393.98 409.00 380.00 409.00 0.0M
2025-01-07 388.00 415.40 381.42 396.60 0.0M
2025-01-06 400.40 417.75 383.50 402.69 0.0M
2025-01-03 416.00 416.00 375.00 416.00 0.0M
2025-01-02 409.99 411.00 375.00 377.00 0.0M