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
2025-09-26 6,807.50 6,807.50 6,807.50 6,807.50 0.0M
2025-09-25 6,790.00 6,790.00 6,790.00 6,771.50 0.0M
2025-09-24 6,802.50 6,802.50 6,802.50 6,802.50 0.0M
2025-09-23 6,860.25 6,864.00 6,859.50 6,825.00 0.0M
2025-09-22 6,840.00 6,865.75 6,840.00 6,863.75 0.0M
2025-09-19 6,757.75 6,788.00 6,736.75 6,780.50 0.0M
2025-09-18 6,725.00 6,776.00 6,725.00 6,750.50 0.0M
2025-09-17 6,732.25 6,743.00 6,669.00 6,716.00 0.0M
2025-09-16 6,735.25 6,756.25 6,724.25 6,726.00 0.0M
2025-09-15 6,703.50 6,739.75 6,703.50 6,738.25 0.0M
2025-09-14 6,703.50 6,703.50 6,703.50 6,703.50 0.0M
2025-09-12 6,702.50 6,716.25 6,697.00 6,703.00 0.0M
2025-09-11 6,660.75 6,711.00 6,655.50 6,704.75 0.0M
2025-09-10 6,647.25 6,674.75 6,636.50 6,653.50 0.0M
2025-09-09 6,629.50 6,647.25 6,607.25 6,635.25 0.0M
2025-09-08 6,612.50 6,626.00 6,605.25 6,618.00 0.0M
2025-09-05 6,640.00 6,652.75 6,570.00 6,601.25 0.0M
2025-09-04 6,580.50 6,630.50 6,572.75 6,625.25 0.0M
2025-09-03 6,560.75 6,573.25 6,545.50 6,570.50 0.0M
2025-09-02 6,604.00 6,604.00 6,490.00 6,538.75 0.0M
2025-09-01 6,585.00 6,604.00 6,585.00 6,585.00 0.0M
2025-08-29 6,625.00 6,625.00 6,579.00 6,587.00 0.0M
2025-08-28 6,603.00 6,639.25 6,599.00 6,633.50 0.0M
2025-08-27 6,601.00 6,615.00 6,575.00 6,610.00 0.0M
2025-08-26 6,556.00 6,601.75 6,556.00 6,596.25 0.0M
2025-08-25 6,600.50 6,600.50 6,571.50 6,569.75 0.0M
2025-08-22 6,497.00 6,602.00 6,497.00 6,596.75 0.0M
2025-08-21 6,524.00 6,524.00 6,494.25 6,501.00 0.0M
2025-08-20 6,544.25 6,544.25 6,486.25 6,525.00 0.0M
2025-08-19 6,584.25 6,588.25 6,536.00 6,545.00 0.0M
2025-08-18 6,598.25 6,598.25 6,576.75 6,582.75 0.0M
2025-08-15 6,601.50 6,620.00 6,576.25 6,584.25 0.0M
2025-08-14 6,597.75 6,604.75 6,576.00 6,602.75 0.0M
2025-08-13 6,566.00 6,608.00 6,566.00 6,599.50 0.0M
2025-08-12 6,534.75 6,571.25 6,534.75 6,579.50 0.0M
2025-08-11 6,531.75 6,539.50 6,510.75 6,510.75 0.0M
2025-08-08 6,488.25 6,533.00 6,485.50 6,524.50 0.0M
2025-08-07 6,496.25 6,530.00 6,461.75 6,475.75 0.0M
2025-08-06 6,449.75 6,485.00 6,449.75 6,481.25 0.0M
2025-08-05 6,470.00 6,483.00 6,429.25 6,434.25 0.0M
2025-08-04 6,401.00 6,478.00 6,390.50 6,464.75 0.0M
2025-08-01 6,421.50 6,422.00 6,349.50 6,372.00 0.0M
2025-07-31 6,560.75 6,581.75 6,490.50 6,492.50 0.0M
2025-07-30 6,527.25 6,550.00 6,527.25 6,512.75 0.0M
2025-07-29 6,544.75 6,551.00 6,518.00 6,522.25 0.0M
2025-07-28 6,550.00 6,557.00 6,539.75 6,539.00 0.0M
2025-07-25 6,532.25 6,545.00 6,532.25 6,540.00 0.0M
2025-07-24 6,519.00 6,530.00 6,511.75 6,515.75 0.0M
2025-07-23 6,486.25 6,517.75 6,470.25 6,505.50 0.0M
2025-07-22 6,460.25 6,460.25 6,445.00 6,460.75 0.0M
2025-07-21 6,480.00 6,485.00 6,459.00 6,456.75 0.0M
2025-07-18 6,455.50 6,455.50 6,437.50 6,446.00 0.0M
2025-07-17 6,400.50 6,448.50 6,400.50 6,450.50 0.0M
2025-07-16 6,382.50 6,410.75 6,382.50 6,413.25 0.0M
2025-07-15 6,440.75 6,440.75 6,423.00 6,394.50 0.0M
2025-07-14 6,421.25 6,421.25 6,421.25 6,421.25 0.0M
2025-07-11 6,426.00 6,426.00 6,426.00 6,408.25 0.0M
2025-07-10 6,412.75 6,412.75 6,409.50 6,432.50 0.0M
2025-07-09 6,415.00 6,415.00 6,415.00 6,415.00 0.0M
2025-07-08 6,381.75 6,381.75 6,381.75 6,381.75 0.0M
2025-07-07 6,409.25 6,409.75 6,370.00 6,382.00 0.0M
2025-07-04 6,410.00 6,410.00 6,410.00 6,410.00 0.0M
2025-07-03 6,376.00 6,437.50 6,376.00 6,433.75 0.0M
2025-07-02 6,358.75 6,358.75 6,358.75 6,379.00 0.0M
2025-07-01 6,352.00 6,359.25 6,352.00 6,352.00 0.0M
2025-06-30 6,349.75 6,354.00 6,342.00 6,355.50 0.0M
2025-06-27 6,297.50 6,312.00 6,290.00 6,325.50 0.0M
2025-06-26 6,248.25 6,297.25 6,241.75 6,294.50 0.0M
2025-06-25 6,248.25 6,248.25 6,248.25 6,248.25 0.0M
2025-06-24 6,249.75 6,249.75 6,249.75 6,249.75 0.0M
2025-06-23 6,143.25 6,143.25 6,113.00 6,177.00 0.0M
2025-06-20 6,087.00 6,121.25 6,024.75 6,068.25 0.0M
2025-06-19 6,069.00 6,077.50 6,024.75 6,069.00 0.0M
2025-06-18 6,081.50 6,123.75 6,071.25 6,086.75 0.0M
2025-06-17 6,131.25 6,131.25 6,084.50 6,091.50 0.0M
2025-06-16 6,072.75 6,157.00 6,067.75 6,141.75 0.0M
2025-06-13 6,140.25 6,140.25 6,036.25 6,081.50 0.0M
2025-06-12 6,125.25 6,155.50 6,094.75 6,153.50 0.0M
2025-06-11 6,137.75 6,179.75 6,117.75 6,133.50 0.0M
2025-06-10 6,120.00 6,152.00 6,100.00 6,150.00 0.0M
2025-06-09 6,118.00 6,132.00 6,106.00 6,115.25 0.0M
2025-06-06 6,040.00 6,125.50 6,040.00 6,111.75 0.0M
2025-06-05 6,077.00 6,116.50 6,044.25 6,050.00 0.0M
2025-06-04 6,080.75 6,103.00 6,080.50 6,085.25 0.0M
2025-06-03 6,048.50 6,092.00 6,012.75 6,086.00 0.0M
2025-06-02 5,992.50 6,047.25 5,984.25 6,051.00 0.0M
2025-05-30 6,014.75 6,033.00 5,970.50 6,021.75 0.0M
2025-05-29 6,035.75 6,113.00 6,000.00 6,027.50 0.0M
2025-05-28 6,041.25 6,053.25 6,000.00 6,007.75 0.0M
2025-05-27 5,935.50 6,045.75 5,935.50 6,038.50 0.0M
2025-05-26 5,988.00 5,992.00 5,972.50 5,988.00 0.0M
2025-05-23 5,965.50 5,975.25 5,863.00 5,918.50 0.0M
2025-05-22 5,959.25 5,989.75 5,932.25 5,960.25 0.0M
2025-05-21 6,054.25 6,060.00 5,961.00 5,965.50 0.0M
2025-05-20 6,078.50 6,078.50 6,041.00 6,066.25 0.0M
2025-05-19 6,045.00 6,087.75 6,000.00 6,089.25 0.0M
2025-05-16 6,039.50 6,070.00 6,039.50 6,082.00 0.0M
2025-05-15 5,990.00 6,044.00 5,971.00 6,037.25 0.0M
2025-05-14 6,024.75 6,024.75 5,998.00 6,012.50 0.0M
2025-05-13 5,959.75 6,027.00 5,934.00 6,008.00 0.0M
2025-05-12 5,845.00 5,965.25 5,830.00 5,965.00 0.0M
2025-05-09 5,766.75 5,802.00 5,760.50 5,771.75 0.0M
2025-05-08 5,741.50 5,830.00 5,741.50 5,777.50 0.0M
2025-05-07 5,717.00 5,767.50 5,703.25 5,743.50 0.0M
2025-05-06 5,750.25 5,750.25 5,707.00 5,716.50 0.0M
2025-05-05 5,784.50 5,792.00 5,750.00 5,764.25 0.0M
2025-05-02 5,697.00 5,815.00 5,697.00 5,801.00 0.0M
2025-05-01 5,740.00 5,766.00 5,720.00 5,711.50 0.0M
2025-04-30 5,658.50 5,683.75 5,573.00 5,674.00 0.0M
2025-04-29 5,645.00 5,674.25 5,615.00 5,671.25 0.0M
2025-04-28 5,620.00 5,655.25 5,593.00 5,640.25 0.0M
2025-04-25 5,610.75 5,645.75 5,610.75 5,637.50 0.0M
2025-04-24 5,487.25 5,610.50 5,487.25 5,598.75 0.0M
2025-04-23 5,498.25 5,569.75 5,480.25 5,487.00 0.0M
2025-04-22 5,294.50 5,403.25 5,286.50 5,397.25 0.0M
2025-04-21 5,338.00 5,342.25 5,215.00 5,265.25 0.0M
2025-04-17 5,402.50 5,402.50 5,402.50 5,397.75 0.0M
2025-04-16 5,439.00 5,441.00 5,437.00 5,389.50 0.0M
2025-04-15 5,523.00 5,526.75 5,523.00 5,514.50 0.0M
2025-04-14 5,523.75 5,545.75 5,498.00 5,525.75 0.0M
2025-04-11 5,411.50 5,489.00 5,371.25 5,475.75 0.0M
2025-04-10 5,604.50 5,604.50 5,250.00 5,384.25 0.0M
2025-04-09 5,042.00 5,604.75 4,965.00 5,572.50 0.0M
2025-04-08 5,250.00 5,372.50 5,039.25 5,093.75 0.0M
2025-04-07 5,113.75 5,315.00 4,932.00 5,174.00 0.0M
2025-04-04 5,509.75 5,509.75 5,180.00 5,188.00 0.0M
2025-04-03 5,610.00 5,650.25 5,527.00 5,516.00 0.0M
2025-04-02 5,767.00 5,841.25 5,660.00 5,805.00 0.0M
2025-04-01 5,758.00 5,765.00 5,758.00 5,765.00 0.0M
2025-03-31 5,666.00 5,666.00 5,662.50 5,744.50 0.0M
2025-03-28 5,824.50 5,825.00 5,712.00 5,714.50 0.0M
2025-03-27 5,840.75 5,875.50 5,839.75 5,834.00 0.0M
2025-03-26 5,922.50 5,924.75 5,850.00 5,854.00 0.0M
2025-03-25 5,905.00 5,928.50 5,905.00 5,921.00 0.0M
2025-03-24 5,845.00 5,909.75 5,835.00 5,910.00 0.0M
2025-03-21 5,766.50 5,770.75 5,701.00 5,766.25 0.0M
2025-03-20 5,784.50 5,812.00 5,734.00 5,761.25 0.0M
2025-03-19 5,720.00 5,814.75 5,717.50 5,779.50 0.0M
2025-03-18 5,782.00 5,785.25 5,702.00 5,717.75 0.0M
2025-03-17 5,728.00 5,808.50 5,704.00 5,781.75 0.0M
2025-03-14 5,644.00 5,747.75 5,643.50 5,740.25 0.0M
2025-03-13 5,720.00 5,720.00 5,613.00 5,625.75 0.0M
2025-03-12 5,679.00 5,772.00 5,652.25 5,704.50 0.0M
2025-03-11 5,719.75 5,741.00 5,631.00 5,675.25 0.0M
2025-03-10 5,830.50 5,855.25 5,671.00 5,718.50 0.0M
2025-03-07 5,867.50 5,894.75 5,775.00 5,879.25 0.0M
2025-03-06 5,953.75 5,956.25 5,827.50 5,848.00 0.0M
2025-03-05 5,942.00 5,963.00 5,855.50 5,957.00 0.0M
2025-03-04 5,983.25 5,990.00 5,848.75 5,893.75 0.0M
2025-03-03 6,082.00 6,108.50 5,929.00 5,967.50 0.0M
2025-02-28 5,994.75 6,066.25 5,971.75 6,071.25 0.0M
2025-02-27 6,083.00 6,118.50 5,986.50 5,985.50 0.0M
2025-02-26 6,094.50 6,134.00 6,059.25 6,081.00 0.0M
2025-02-25 6,121.75 6,126.00 6,042.00 6,080.25 0.0M
2025-02-24 6,161.25 6,172.50 6,107.50 6,112.00 0.0M
2025-02-21 6,247.75 6,249.00 6,140.75 6,140.75 0.0M
2025-02-20 6,271.00 6,271.00 6,218.00 6,251.00 0.0M
2025-02-19 6,263.25 6,277.50 6,248.25 6,278.75 0.0M
2025-02-18 6,261.00 6,270.00 6,235.00 6,261.75 0.0M
2025-02-14 6,251.00 6,259.75 6,242.00 6,247.00 0.0M
2025-02-13 6,195.25 6,250.00 6,170.00 6,250.50 0.0M
2025-02-12 6,205.00 6,207.50 6,140.00 6,187.50 0.0M
2025-02-11 6,194.75 6,204.75 6,175.75 6,205.00 0.0M
2025-02-10 6,151.00 6,204.75 6,151.00 6,201.75 0.0M
2025-02-07 6,222.00 6,236.50 6,158.00 6,162.50 0.0M
2025-02-06 6,201.25 6,218.00 6,190.00 6,219.50 0.0M
2025-02-05 6,150.25 6,189.50 6,139.75 6,199.50 0.0M
2025-02-04 6,156.50 6,176.00 6,105.50 6,175.25 0.0M
2025-02-03 6,101.75 6,157.75 6,045.50 6,134.75 0.0M
2025-01-31 6,227.25 6,257.50 6,176.00 6,180.75 0.0M
2025-01-30 6,176.75 6,227.00 6,173.25 6,212.50 0.0M
2025-01-29 6,202.50 6,219.75 6,165.00 6,180.00 0.0M
2025-01-28 6,162.00 6,216.00 6,139.00 6,208.25 0.0M
2025-01-27 6,204.50 6,204.50 6,085.75 6,158.25 0.0M
2025-01-24 6,267.75 6,275.25 6,238.00 6,248.25 0.0M
2025-01-23 6,231.00 6,254.50 6,225.50 6,267.75 0.0M
2025-01-22 6,211.00 6,250.00 6,211.00 6,235.50 0.0M
2025-01-21 6,150.00 6,204.25 6,132.75 6,196.50 0.0M
2025-01-17 6,095.00 6,158.00 6,095.00 6,145.25 0.0M
2025-01-16 6,119.00 6,121.25 6,081.75 6,086.00 0.0M
2025-01-15 5,991.50 6,108.00 5,991.00 6,099.50 0.0M
2025-01-14 6,006.25 6,015.00 5,963.50 5,993.75 0.0M
2025-01-13 5,978.25 5,980.00 5,928.25 5,984.25 0.0M
2025-01-10 6,052.00 6,052.50 5,957.50 5,975.50 0.0M
2025-01-09 6,054.50 6,061.75 6,054.50 6,061.75 0.0M
2025-01-08 6,055.00 6,062.25 6,031.00 6,069.25 0.0M
2025-01-07 6,120.00 6,156.75 6,054.50 6,065.75 0.0M
2025-01-06 6,125.00 6,167.00 6,122.00 6,131.75 0.0M
2025-01-03 6,030.00 6,100.50 6,030.00 6,100.25 0.0M
2025-01-02 6,062.00 6,077.75 6,000.00 6,025.00 0.0M