SP 500 Futures c3

🏛️ Vereinigte Staaten →
6,807.50
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
2023-12-29 4,930.00 4,930.00 4,907.00 4,913.00 0.0M
2023-12-28 4,932.00 4,933.00 4,923.75 4,926.50 0.0M
2023-12-27 4,916.50 4,927.50 4,913.25 4,927.50 0.0M
2023-12-26 4,901.50 4,925.00 4,901.50 4,918.25 0.0M
2023-12-25 4,901.50 4,901.50 4,901.50 4,901.50 0.0M
2023-12-22 4,887.00 4,911.00 4,882.00 4,898.00 0.0M
2023-12-21 4,872.25 4,884.25 4,856.00 4,890.00 0.0M
2023-12-20 4,920.25 4,920.25 4,870.25 4,842.75 0.0M
2023-12-19 4,891.25 4,904.75 4,891.25 4,916.25 0.0M
2023-12-18 4,876.75 4,891.50 4,876.75 4,889.00 0.0M
2023-12-16 4,863.00 4,863.00 4,863.00 4,863.00 0.0M
2023-12-15 4,817.00 4,838.00 4,809.25 4,820.00 0.0M
2023-12-14 4,815.00 4,841.75 4,798.25 4,825.00 0.0M
2023-12-13 4,754.50 4,814.00 4,747.75 4,812.00 0.0M
2023-12-12 4,731.75 4,752.50 4,715.50 4,749.00 0.0M
2023-12-11 4,711.00 4,730.00 4,706.50 4,730.25 0.0M
2023-12-09 4,710.25 4,710.25 4,710.25 4,710.25 0.0M
2023-12-08 4,689.00 4,715.00 4,669.00 4,711.75 0.0M
2023-12-07 4,657.50 4,694.75 4,652.00 4,690.75 0.0M
2023-12-06 4,674.00 4,698.50 4,654.75 4,656.25 0.0M
2023-12-05 4,668.00 4,681.25 4,657.50 4,675.00 0.0M
2023-12-04 4,696.00 4,698.00 4,653.75 4,677.00 0.0M
2023-12-02 4,705.75 4,705.75 4,705.75 4,705.75 0.0M
2023-12-01 4,674.25 4,705.75 4,665.00 4,701.25 0.0M
2023-11-30 4,664.75 4,677.00 4,645.75 4,677.75 0.0M
2023-11-29 4,671.00 4,695.00 4,658.75 4,659.75 0.0M
2023-11-28 4,662.75 4,677.25 4,650.00 4,664.50 0.0M
2023-11-27 4,662.00 4,670.00 4,656.00 4,663.00 0.0M
2023-11-24 4,671.50 4,675.25 4,667.00 4,670.50 0.0M
2023-11-22 4,654.75 4,680.00 4,654.75 4,669.50 0.0M
2023-11-21 4,664.00 4,666.75 4,639.00 4,652.75 0.0M
2023-11-20 4,626.00 4,670.00 4,621.50 4,663.75 0.0M
2023-11-18 4,626.50 4,626.50 4,626.50 4,626.50 0.0M
2023-11-17 4,628.00 4,639.25 4,615.00 4,627.75 0.0M
2023-11-16 4,610.00 4,625.50 4,603.75 4,623.50 0.0M
2023-11-15 4,618.50 4,637.25 4,613.00 4,620.00 0.0M
2023-11-14 4,527.50 4,622.50 4,526.50 4,610.75 0.0M
2023-11-13 4,509.00 4,533.00 4,507.50 4,525.00 0.0M
2023-11-11 4,524.00 4,524.00 4,524.00 4,524.00 0.0M
2023-11-10 4,455.25 4,531.00 4,455.25 4,530.00 0.0M
2023-11-09 4,502.50 4,509.25 4,456.50 4,460.25 0.0M
2023-11-08 4,491.00 4,500.00 4,477.75 4,497.75 0.0M
2023-11-07 4,476.00 4,499.25 4,467.25 4,494.00 0.0M
2023-11-06 4,473.00 4,482.25 4,465.00 4,481.50 0.0M
2023-11-03 4,430.50 4,487.00 4,425.50 4,473.25 0.0M
2023-11-02 4,375.00 4,432.25 4,370.25 4,432.25 0.0M
2023-11-01 4,300.00 4,357.25 4,300.00 4,350.00 0.0M
2023-10-31 4,292.00 4,303.00 4,272.00 4,306.50 0.0M
2023-10-30 4,241.50 4,289.00 4,241.50 4,278.75 0.0M
2023-10-28 4,232.25 4,232.25 4,232.25 4,232.25 0.0M
2023-10-27 4,275.00 4,275.00 4,218.50 4,229.00 0.0M
2023-10-26 4,300.00 4,300.00 4,244.00 4,248.75 0.0M
2023-10-25 4,360.25 4,360.25 4,300.00 4,304.00 0.0M
2023-10-24 4,367.00 4,379.25 4,339.50 4,367.50 0.0M
2023-10-23 4,334.00 4,370.00 4,319.00 4,337.00 0.0M
2023-10-20 4,392.25 4,393.50 4,353.00 4,343.75 0.0M
2023-10-19 4,431.00 4,461.00 4,396.25 4,400.25 0.0M
2023-10-18 4,477.75 4,477.75 4,445.00 4,441.75 0.0M
2023-10-17 4,493.25 4,525.00 4,477.75 4,503.25 0.0M
2023-10-16 4,470.00 4,510.00 4,461.00 4,502.00 0.0M
2023-10-13 4,491.00 4,495.00 4,455.00 4,456.00 0.0M
2023-10-12 4,521.00 4,521.00 4,461.00 4,480.25 0.0M
2023-10-11 4,494.50 4,506.00 4,492.25 4,510.25 0.0M
2023-10-10 4,491.00 4,517.50 4,491.00 4,492.00 0.0M
2023-10-09 4,412.00 4,434.50 4,409.25 4,467.50 0.0M
2023-10-07 4,445.00 4,445.00 4,445.00 4,445.00 0.0M
2023-10-06 4,386.00 4,457.75 4,350.75 4,441.25 0.0M
2023-10-05 4,379.00 4,396.50 4,370.00 4,388.00 0.0M
2023-10-04 4,354.00 4,395.00 4,345.75 4,396.00 0.0M
2023-10-03 4,428.25 4,428.25 4,360.00 4,363.00 0.0M
2023-10-02 4,445.00 4,445.00 4,401.75 4,423.75 0.0M
2023-09-30 4,426.50 4,426.50 4,426.50 4,426.50 0.0M
2023-09-29 4,429.00 4,461.00 4,420.00 4,425.25 0.0M
2023-09-28 4,414.00 4,456.00 4,408.75 4,437.25 0.0M
2023-09-27 4,431.00 4,431.00 4,397.00 4,413.25 0.0M
2023-09-26 4,455.50 4,465.75 4,405.50 4,414.00 0.0M
2023-09-25 4,442.50 4,455.50 4,442.50 4,479.50 0.0M
2023-09-22 4,490.00 4,497.00 4,460.25 4,462.00 0.0M
2023-09-21 4,531.75 4,531.75 4,480.25 4,473.50 0.0M
2023-09-20 4,608.75 4,608.75 4,589.00 4,551.75 0.0M
2023-09-19 4,608.00 4,608.00 4,592.25 4,594.50 0.0M
2023-09-18 4,608.50 4,608.50 4,608.50 4,606.00 0.0M
2023-09-15 4,610.25 4,618.00 4,545.50 4,549.50 0.0M
2023-09-14 4,572.25 4,614.00 4,572.25 4,607.25 0.0M
2023-09-13 4,565.00 4,581.00 4,548.00 4,569.75 0.0M
2023-09-12 4,589.75 4,591.00 4,561.00 4,566.25 0.0M
2023-09-11 4,564.50 4,596.00 4,564.50 4,592.25 0.0M
2023-09-09 4,567.50 4,567.50 4,567.50 4,567.50 0.0M
2023-09-08 4,556.00 4,578.50 4,547.50 4,563.50 0.0M
2023-09-07 4,572.00 4,572.00 4,536.00 4,557.25 0.0M
2023-09-06 4,604.50 4,604.50 4,550.00 4,573.00 0.0M
2023-09-05 4,633.50 4,633.50 4,601.75 4,604.75 0.0M
2023-09-04 4,633.50 4,633.50 4,631.50 4,631.50 0.0M
2023-09-03 4,622.00 4,622.00 4,622.00 4,622.00 0.0M
2023-09-02 4,622.00 4,622.00 4,622.00 4,622.00 0.0M
2023-09-01 4,620.50 4,648.00 4,612.25 4,623.75 0.0M
2023-08-31 4,633.00 4,643.50 4,621.00 4,618.75 0.0M
2023-08-30 4,613.50 4,631.25 4,605.25 4,627.50 0.0M
2023-08-29 4,557.00 4,609.75 4,554.00 4,609.75 0.0M
2023-08-28 4,524.75 4,547.50 4,522.75 4,543.75 0.0M
2023-08-25 4,487.00 4,525.00 4,470.50 4,515.00 0.0M
2023-08-24 4,577.50 4,580.00 4,480.50 4,485.00 0.0M
2023-08-23 4,505.00 4,555.00 4,501.00 4,546.75 0.0M
2023-08-22 4,505.50 4,530.00 4,500.00 4,498.25 0.0M
2023-08-21 4,482.00 4,513.00 4,472.50 4,512.00 0.0M
2023-08-19 4,481.00 4,481.00 4,481.00 4,481.00 0.0M
2023-08-18 4,475.00 4,481.00 4,472.00 4,480.75 0.0M
2023-08-17 4,513.00 4,532.50 4,481.50 4,483.50 0.0M
2023-08-16 4,561.00 4,565.00 4,520.00 4,520.25 0.0M
2023-08-15 4,614.00 4,615.75 4,548.75 4,555.00 0.0M
2023-08-14 4,591.50 4,601.00 4,570.25 4,608.00 0.0M
2023-08-11 4,575.75 4,588.50 4,571.75 4,582.25 0.0M
2023-08-10 4,615.00 4,644.50 4,587.00 4,587.25 0.0M
2023-08-09 4,619.75 4,636.25 4,584.50 4,587.75 0.0M
2023-08-08 4,635.00 4,635.00 4,590.00 4,621.00 0.0M
2023-08-07 4,606.50 4,638.00 4,606.50 4,641.75 0.0M
2023-08-04 4,628.50 4,664.75 4,600.00 4,601.25 0.0M
2023-08-03 4,647.00 4,647.00 4,612.25 4,626.00 0.0M
2023-08-02 4,689.75 4,690.75 4,640.50 4,642.00 0.0M
2023-08-01 4,720.50 4,720.50 4,702.25 4,707.25 0.0M
2023-07-31 4,722.00 4,722.00 4,708.00 4,720.00 0.0M
2023-07-28 4,670.25 4,719.00 4,670.00 4,712.00 0.0M
2023-07-27 4,733.00 4,738.50 4,662.50 4,668.50 0.0M
2023-07-26 4,703.00 4,706.25 4,687.00 4,699.50 0.0M
2023-07-25 4,691.25 4,709.00 4,687.00 4,699.75 0.0M
2023-07-24 4,685.00 4,685.00 4,674.75 4,687.00 0.0M
2023-07-22 4,665.00 4,665.00 4,665.00 4,665.00 0.0M
2023-07-21 4,678.25 4,684.50 4,665.00 4,667.75 0.0M
2023-07-20 4,691.25 4,694.00 4,665.00 4,668.25 0.0M
2023-07-19 4,688.50 4,707.00 4,688.50 4,699.75 0.0M
2023-07-18 4,659.75 4,688.00 4,659.75 4,689.50 0.0M
2023-07-17 4,635.00 4,660.00 4,628.00 4,654.50 0.0M
2023-07-14 4,639.75 4,656.25 4,639.75 4,637.50 0.0M
2023-07-13 4,620.50 4,649.00 4,620.50 4,643.00 0.0M
2023-07-12 4,613.25 4,613.25 4,600.50 4,607.00 0.0M
2023-07-11 4,552.50 4,553.00 4,552.50 4,572.50 0.0M
2023-07-10 4,530.00 4,537.00 4,517.00 4,542.50 0.0M
2023-07-07 4,536.25 4,569.00 4,536.25 4,531.75 0.0M
2023-07-06 4,572.25 4,572.25 4,522.00 4,545.25 0.0M
2023-07-05 4,589.25 4,589.25 4,568.00 4,582.75 0.0M
2023-07-03 4,588.25 4,588.25 4,584.50 4,591.75 0.0M
2023-06-30 4,582.50 4,595.00 4,578.50 4,587.50 0.0M
2023-06-29 4,527.75 4,528.00 4,512.00 4,534.25 0.0M
2023-06-28 4,505.00 4,520.00 4,500.00 4,513.75 0.0M
2023-06-27 4,517.50 4,520.50 4,512.00 4,515.00 0.0M
2023-06-26 4,490.00 4,490.00 4,490.00 4,464.00 0.0M
2023-06-23 4,484.00 4,484.00 4,484.00 4,483.25 0.0M
2023-06-22 4,500.75 4,504.75 4,500.75 4,519.50 0.0M
2023-06-21 4,506.75 4,506.75 4,506.75 4,503.75 0.0M
2023-06-20 4,540.00 4,540.75 4,513.25 4,529.50 0.0M
2023-06-19 4,540.00 4,540.00 4,529.25 4,529.25 0.0M
2023-06-16 4,514.50 4,540.50 4,500.00 4,500.75 0.0M
2023-06-15 4,468.00 4,532.00 4,441.25 4,518.25 0.0M
2023-06-14 4,464.25 4,485.00 4,433.25 4,464.50 0.0M
2023-06-13 4,435.75 4,468.50 4,432.00 4,462.50 0.0M
2023-06-12 4,399.00 4,435.25 4,395.25 4,433.25 0.0M
2023-06-09 4,383.50 4,414.00 4,378.75 4,393.50 0.0M
2023-06-08 4,364.50 4,387.50 4,352.50 4,386.00 0.0M
2023-06-07 4,367.75 4,390.00 4,357.75 4,361.00 0.0M
2023-06-06 4,362.00 4,380.25 4,359.00 4,376.75 0.0M
2023-06-05 4,376.00 4,391.00 4,362.00 4,367.50 0.0M
2023-06-02 4,318.00 4,383.50 4,318.00 4,374.75 0.0M
2023-06-01 4,272.00 4,323.50 4,261.50 4,311.50 0.0M
2023-05-31 4,301.00 4,301.00 4,259.00 4,273.75 0.0M
2023-05-30 4,316.50 4,328.00 4,285.00 4,299.50 0.0M
2023-05-29 4,316.25 4,320.25 4,308.00 4,315.00 0.0M
2023-05-28 4,316.50 4,316.50 4,313.75 4,315.00 0.0M
2023-05-26 4,232.25 4,304.50 4,227.25 4,297.75 0.0M
2023-05-25 4,225.25 4,253.00 4,218.75 4,242.75 0.0M
2023-05-24 4,245.00 4,245.00 4,194.75 4,206.25 0.0M
2023-05-23 4,296.50 4,301.50 4,236.00 4,238.75 0.0M
2023-05-22 4,273.00 4,295.25 4,271.25 4,285.50 0.0M
2023-05-19 4,300.00 4,307.50 4,273.25 4,284.25 0.0M
2023-05-18 4,243.25 4,294.00 4,243.00 4,291.25 0.0M
2023-05-17 4,202.50 4,255.00 4,200.75 4,248.00 0.0M
2023-05-16 4,218.00 4,218.00 4,200.00 4,197.75 0.0M
2023-05-15 4,204.25 4,228.75 4,199.50 4,224.75 0.0M
2023-05-12 4,219.00 4,231.50 4,186.00 4,212.25 0.0M
2023-05-11 4,226.50 4,237.50 4,198.75 4,216.75 0.0M
2023-05-10 4,210.75 4,233.75 4,187.00 4,225.50 0.0M
2023-05-09 4,212.00 4,215.25 4,210.00 4,208.25 0.0M
2023-05-08 4,220.75 4,225.50 4,217.00 4,227.00 0.0M
2023-05-05 4,161.00 4,235.75 4,158.00 4,222.75 0.0M
2023-05-04 4,169.50 4,182.25 4,134.00 4,145.25 0.0M
2023-05-03 4,218.25 4,240.00 4,173.75 4,179.00 0.0M
2023-05-02 4,250.75 4,250.75 4,184.75 4,210.25 0.0M
2023-05-01 4,260.25 4,280.00 4,260.25 4,262.50 0.0M
2023-04-28 4,225.00 4,268.00 4,206.50 4,263.75 0.0M
2023-04-27 4,166.00 4,235.00 4,163.75 4,229.00 0.0M
2023-04-26 4,171.00 4,180.25 4,140.25 4,147.25 0.0M
2023-04-25 4,218.50 4,218.50 4,167.00 4,164.00 0.0M
2023-04-24 4,223.75 4,237.25 4,213.50 4,235.00 0.0M
2023-04-21 4,235.25 4,235.25 4,220.00 4,232.00 0.0M
2023-04-20 4,220.50 4,227.50 4,216.00 4,227.25 0.0M
2023-04-19 4,253.75 4,257.00 4,235.00 4,255.25 0.0M
2023-04-18 4,250.25 4,272.00 4,245.00 4,255.75 0.0M
2023-04-17 4,244.75 4,250.00 4,226.00 4,252.25 0.0M
2023-04-14 4,240.25 4,240.75 4,223.50 4,238.00 0.0M
2023-04-13 4,197.50 4,246.50 4,197.50 4,243.75 0.0M
2023-04-12 4,228.00 4,228.00 4,185.00 4,188.75 0.0M
2023-04-11 4,213.50 4,220.25 4,204.50 4,207.50 0.0M
2023-04-10 4,174.00 4,210.00 4,174.00 4,205.50 0.0M
2023-04-07 4,212.75 4,212.75 4,212.75 4,199.00 0.0M
2023-04-06 4,164.50 4,201.00 4,164.50 4,199.00 0.0M
2023-04-05 4,179.50 4,182.50 4,168.25 4,183.00 0.0M
2023-04-04 4,215.75 4,215.75 4,201.00 4,195.00 0.0M
2023-04-03 4,200.00 4,228.50 4,200.00 4,224.50 0.0M
2023-03-31 4,159.00 4,200.00 4,159.00 4,207.50 0.0M
2023-03-30 4,120.50 4,150.00 4,118.50 4,148.50 0.0M
2023-03-29 4,121.00 4,121.00 4,121.00 4,125.75 0.0M
2023-03-28 4,066.50 4,066.50 4,049.00 4,067.50 0.0M
2023-03-27 4,095.00 4,095.00 4,069.75 4,073.50 0.0M
2023-03-24 4,020.00 4,055.75 4,020.00 4,062.00 0.0M
2023-03-23 4,048.00 4,098.00 4,013.50 4,040.75 0.0M
2023-03-22 4,093.00 4,104.25 4,037.75 4,034.75 0.0M
2023-03-21 4,050.00 4,100.00 4,050.00 4,100.00 0.0M
2023-03-20 4,003.25 4,003.25 4,003.25 4,042.00 0.0M
2023-03-17 4,026.00 4,040.75 3,963.00 3,976.50 0.0M
2023-03-16 3,958.00 4,033.00 3,925.00 4,027.75 0.0M
2023-03-15 3,979.25 3,996.50 3,898.00 3,953.25 0.0M
2023-03-14 3,929.25 4,003.00 3,920.00 3,986.25 0.0M
2023-03-13 3,945.00 4,004.00 3,874.75 3,919.25 0.0M
2023-03-10 3,985.00 4,010.50 3,919.50 3,934.50 0.0M
2023-03-09 4,067.00 4,099.00 3,986.00 3,996.50 0.0M
2023-03-08 4,070.25 4,076.50 4,054.00 4,075.00 0.0M
2023-03-07 4,140.00 4,142.50 4,068.00 4,068.25 0.0M
2023-03-06 4,122.25 4,160.00 4,122.25 4,131.25 0.0M
2023-03-03 4,057.75 4,125.50 4,053.50 4,128.00 0.0M
2023-03-02 4,034.25 4,065.75 4,004.75 4,061.00 0.0M
2023-03-01 4,042.50 4,064.50 4,024.50 4,033.00 0.0M
2023-02-28 4,068.00 4,077.25 4,044.50 4,052.00 0.0M
2023-02-27 4,052.25 4,101.75 4,047.75 4,063.75 0.0M
2023-02-24 4,087.50 4,100.25 4,028.00 4,051.75 0.0M
2023-02-23 4,084.00 4,106.50 4,053.75 4,095.50 0.0M
2023-02-22 4,087.00 4,100.00 4,061.00 4,075.50 0.0M
2023-02-21 4,155.00 4,166.75 4,081.75 4,082.25 0.0M
2023-02-20 4,155.00 4,166.75 4,155.00 4,160.00 0.0M
2023-02-19 4,155.00 4,155.00 4,155.00 4,155.00 0.0M
2023-02-17 4,166.25 4,169.50 4,136.00 4,165.25 0.0M
2023-02-16 4,240.00 4,244.00 4,175.00 4,177.50 0.0M
2023-02-15 4,209.00 4,238.75 4,205.75 4,236.50 0.0M
2023-02-14 4,225.00 4,258.00 4,195.75 4,223.75 0.0M
2023-02-13 4,158.00 4,228.00 4,158.00 4,224.75 0.0M
2023-02-10 4,167.25 4,174.50 4,140.00 4,175.75 0.0M
2023-02-09 4,214.50 4,226.25 4,158.00 4,168.00 0.0M
2023-02-08 4,245.00 4,245.75 4,200.25 4,207.00 0.0M
2023-02-07 4,191.50 4,264.00 4,191.50 4,253.50 0.0M
2023-02-06 4,200.50 4,204.00 4,183.75 4,199.75 0.0M
2023-02-03 4,237.25 4,268.00 4,229.25 4,222.75 0.0M
2023-02-02 4,217.75 4,271.50 4,216.00 4,265.50 0.0M
2023-02-01 4,155.00 4,214.50 4,126.00 4,204.50 0.0M
2023-01-31 4,095.00 4,157.00 4,095.00 4,161.75 0.0M
2023-01-30 4,122.75 4,137.00 4,110.50 4,103.75 0.0M
2023-01-27 4,137.00 4,175.00 4,134.00 4,156.00 0.0M
2023-01-26 4,102.00 4,143.25 4,102.00 4,147.00 0.0M
2023-01-25 4,100.00 4,100.00 4,056.00 4,102.00 0.0M
2023-01-24 4,094.75 4,114.25 4,088.00 4,103.00 0.0M
2023-01-23 4,058.25 4,120.00 4,058.25 4,106.50 0.0M
2023-01-20 3,990.75 4,056.50 3,988.25 4,058.25 0.0M
2023-01-19 3,981.75 3,984.25 3,981.75 3,984.50 0.0M
2023-01-18 4,092.00 4,092.00 4,049.00 4,015.00 0.0M
2023-01-17 4,080.00 4,100.00 4,070.00 4,080.00 0.0M
2023-01-16 4,080.00 4,082.00 4,074.00 4,082.00 0.0M
2023-01-13 4,064.00 4,071.00 4,035.00 4,088.50 0.0M
2023-01-12 4,064.00 4,079.50 4,046.00 4,073.25 0.0M
2023-01-11 4,011.50 4,059.00 4,011.50 4,060.00 0.0M
2023-01-10 3,974.00 4,002.50 3,974.00 4,009.75 0.0M
2023-01-09 3,991.50 4,039.00 3,978.50 3,981.25 0.0M
2023-01-06 3,888.00 3,985.00 3,888.00 3,983.75 0.0M
2023-01-05 3,938.50 3,939.25 3,894.25 3,896.50 0.0M
2023-01-04 3,930.00 3,962.00 3,925.00 3,941.75 0.0M
2023-01-03 3,948.00 3,970.00 3,890.00 3,913.00 0.0M
2023-01-02 3,930.00 3,948.00 3,930.00 3,948.00 0.0M
2023-01-01 3,930.00 3,930.00 3,930.00 3,930.00 0.0M