Seaboard Corporation (SEB)

SEB
🏛️ Vereinigte Staaten →
3,536.60
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,559.16 2,559.16 2,541.27 2,553.97 0.1K
09:31 2,559.12 2,559.12 2,559.12 2,559.12 0.0K
09:33 2,553.81 2,553.81 2,553.81 2,553.81 0.0K
09:34 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
09:35 2,554.50 2,554.50 2,547.95 2,547.95 0.0K
09:36 2,560.99 2,560.99 2,560.99 2,560.99 0.0K
09:37 2,549.00 2,549.00 2,549.00 2,549.00 0.0K
09:42 2,549.00 2,549.00 2,549.00 2,549.01 0.0K
09:44 2,547.66 2,549.01 2,547.66 2,549.01 0.0K
09:47 2,560.99 2,568.94 2,560.99 2,567.64 0.1K
09:48 2,577.84 2,581.38 2,572.27 2,578.02 0.1K
09:49 2,578.95 2,585.51 2,567.89 2,585.51 0.0K
09:51 2,576.74 2,576.83 2,576.74 2,576.83 0.0K
09:52 2,576.84 2,576.84 2,576.84 2,576.84 0.0K
09:53 2,576.84 2,576.84 2,576.84 2,576.84 0.0K
09:55 2,576.84 2,576.84 2,576.84 2,576.84 0.0K
09:58 2,576.84 2,576.84 2,571.68 2,571.68 0.0K
10:00 2,587.00 2,587.00 2,587.00 2,587.00 0.0K
10:02 2,586.40 2,586.40 2,586.40 2,586.40 0.0K
10:14 2,566.68 2,566.68 2,566.68 2,566.68 0.0K
10:15 2,576.83 2,576.83 2,576.83 2,576.83 0.0K
10:21 2,582.00 2,604.30 2,578.50 2,604.30 0.1K
10:22 2,603.58 2,603.58 2,589.00 2,589.00 0.0K
10:25 2,580.40 2,580.40 2,571.10 2,580.40 0.0K
10:29 2,590.00 2,590.00 2,590.00 2,590.00 0.0K
10:30 2,581.11 2,591.39 2,575.82 2,586.39 0.0K
10:31 2,581.11 2,590.68 2,570.82 2,583.20 0.0K
10:32 2,591.39 2,604.30 2,589.65 2,589.65 0.0K
10:33 2,598.00 2,598.00 2,598.00 2,598.00 0.0K
10:35 2,589.00 2,589.00 2,589.00 2,589.00 0.0K
10:45 2,584.00 2,584.00 2,584.00 2,584.00 0.0K
10:47 2,592.87 2,597.33 2,592.87 2,597.33 0.0K
10:48 2,603.30 2,603.30 2,603.30 2,603.30 0.0K
10:49 2,594.00 2,594.00 2,594.00 2,594.00 0.0K
10:50 2,592.51 2,592.51 2,592.51 2,592.51 0.0K
10:51 2,585.66 2,585.66 2,585.66 2,585.70 0.0K
10:57 2,587.94 2,592.00 2,587.94 2,592.00 0.0K
11:00 2,578.87 2,578.87 2,578.87 2,578.87 0.0K
11:01 2,596.00 2,596.00 2,596.00 2,596.00 0.0K
11:09 2,590.96 2,590.96 2,590.96 2,591.00 0.0K
11:11 2,589.30 2,589.30 2,589.30 2,589.30 0.0K
11:15 2,589.16 2,589.16 2,589.16 2,589.16 0.0K
11:16 2,587.31 2,587.31 2,587.31 2,587.31 0.0K
11:23 2,582.31 2,582.31 2,575.96 2,576.00 0.0K
11:24 2,576.01 2,576.01 2,576.01 2,576.01 0.0K
11:25 2,573.08 2,573.08 2,569.45 2,569.45 0.0K
11:28 2,570.51 2,571.22 2,570.51 2,571.22 0.0K
11:29 2,571.22 2,571.22 2,571.22 2,571.20 0.0K
11:34 2,571.22 2,571.22 2,571.22 2,571.22 0.0K
11:39 2,573.77 2,573.77 2,569.87 2,572.00 0.0K
11:40 2,573.77 2,573.77 2,572.89 2,572.89 0.0K
11:41 2,573.67 2,573.67 2,568.66 2,571.00 0.2K
11:42 2,571.00 2,573.77 2,569.89 2,573.77 0.1K
11:43 2,579.29 2,585.56 2,578.39 2,585.56 0.0K
11:44 2,577.32 2,577.32 2,577.32 2,577.32 0.0K
11:45 2,579.11 2,579.11 2,579.11 2,579.11 0.0K
11:46 2,575.61 2,585.21 2,575.61 2,585.21 0.0K
11:50 2,575.08 2,575.08 2,575.08 2,575.08 0.0K
11:51 2,575.67 2,575.67 2,575.67 2,575.70 0.0K
11:55 2,581.99 2,581.99 2,581.99 2,581.99 0.0K
11:56 2,583.31 2,583.31 2,583.31 2,583.31 0.0K
11:58 2,583.31 2,583.31 2,583.31 2,583.31 0.0K
11:59 2,578.54 2,586.31 2,578.54 2,586.31 0.1K
12:00 2,573.31 2,585.83 2,573.31 2,585.83 0.1K
12:01 2,579.59 2,586.99 2,579.59 2,581.30 0.0K
12:02 2,587.09 2,587.09 2,587.09 2,587.09 0.0K
12:03 2,587.09 2,587.09 2,587.09 2,587.09 0.0K
12:04 2,581.99 2,581.99 2,581.99 2,582.00 0.0K
12:06 2,587.80 2,587.80 2,587.80 2,587.80 0.0K
12:08 2,587.33 2,587.33 2,587.33 2,587.33 0.0K
12:11 2,587.33 2,587.33 2,587.33 2,587.30 0.0K
12:16 2,587.33 2,587.33 2,587.33 2,587.33 0.0K
12:19 2,587.07 2,587.07 2,587.07 2,587.07 0.0K
12:20 2,582.20 2,584.04 2,580.28 2,584.04 0.0K
12:22 2,580.32 2,580.32 2,580.32 2,580.30 0.0K
12:25 2,587.00 2,587.00 2,585.61 2,585.61 0.0K
12:26 2,585.58 2,591.57 2,581.45 2,581.45 0.3K
12:27 2,572.32 2,587.73 2,572.32 2,587.73 0.0K
12:28 2,579.29 2,579.29 2,575.68 2,575.68 0.0K
12:29 2,574.73 2,582.42 2,574.73 2,577.80 0.0K
12:30 2,575.74 2,575.74 2,573.47 2,573.47 0.0K
12:32 2,580.61 2,583.73 2,580.61 2,583.00 0.0K
12:33 2,581.66 2,581.66 2,574.66 2,581.66 0.0K
12:34 2,581.91 2,583.30 2,581.91 2,583.30 0.0K
12:35 2,583.30 2,583.30 2,583.30 2,583.30 0.0K
12:36 2,583.30 2,583.30 2,583.30 2,583.30 0.0K
12:37 2,583.50 2,583.50 2,583.50 2,583.50 0.0K
12:38 2,583.80 2,589.11 2,583.80 2,589.11 0.0K
12:39 2,579.37 2,583.31 2,579.37 2,583.31 0.0K
12:40 2,576.74 2,576.74 2,576.74 2,576.74 0.0K
12:41 2,581.46 2,581.46 2,581.46 2,581.46 0.0K
12:42 2,575.63 2,575.63 2,570.41 2,570.41 0.0K
12:43 2,569.39 2,569.39 2,569.39 2,569.39 0.0K
12:44 2,569.25 2,574.62 2,569.25 2,574.63 0.0K
12:45 2,571.58 2,571.58 2,569.25 2,569.25 0.0K
12:46 2,574.32 2,574.32 2,574.32 2,574.32 0.0K
12:47 2,568.84 2,572.50 2,566.00 2,568.04 0.0K
12:49 2,567.00 2,567.80 2,567.00 2,567.80 0.0K
12:53 2,562.60 2,574.00 2,562.60 2,574.00 0.0K
12:54 2,570.51 2,570.51 2,570.51 2,570.50 0.0K
13:00 2,576.12 2,576.12 2,576.12 2,576.12 0.0K
13:01 2,564.91 2,564.91 2,564.00 2,564.00 0.0K
13:05 2,564.01 2,564.01 2,564.01 2,564.00 0.0K
13:06 2,564.01 2,564.01 2,564.01 2,564.01 0.0K
13:07 2,564.02 2,564.02 2,564.02 2,564.00 0.0K
13:08 2,564.00 2,564.00 2,564.00 2,564.00 0.0K
13:09 2,564.91 2,576.60 2,564.00 2,576.60 0.0K
13:10 2,564.22 2,564.22 2,564.00 2,564.00 0.0K
13:12 2,564.01 2,576.61 2,564.01 2,576.61 0.0K
13:13 2,581.02 2,581.02 2,581.02 2,581.00 0.0K
13:18 2,589.20 2,589.20 2,564.01 2,564.01 0.0K
13:19 2,576.00 2,589.20 2,565.46 2,589.20 0.0K
13:20 2,589.20 2,589.20 2,568.00 2,568.00 0.0K
13:21 2,580.60 2,584.20 2,564.01 2,564.71 0.0K
13:22 2,564.16 2,576.62 2,564.16 2,576.62 0.0K
13:23 2,588.70 2,588.70 2,564.54 2,564.54 0.0K
13:24 2,567.30 2,589.00 2,567.30 2,589.00 0.1K
13:25 2,572.33 2,574.11 2,572.33 2,574.10 0.0K
13:26 2,574.11 2,574.11 2,574.11 2,574.11 0.0K
13:27 2,567.20 2,577.00 2,567.20 2,572.10 0.0K
13:28 2,570.53 2,570.53 2,567.50 2,567.50 0.0K
13:30 2,572.10 2,572.10 2,572.10 2,572.10 0.0K
13:31 2,579.65 2,579.65 2,576.80 2,576.80 0.0K
13:32 2,577.00 2,577.00 2,577.00 2,577.00 0.0K
13:33 2,577.00 2,577.00 2,577.00 2,577.00 0.0K
13:35 2,584.73 2,584.73 2,584.73 2,584.73 0.0K
13:36 2,585.11 2,586.37 2,581.06 2,586.37 0.0K
13:37 2,590.00 2,590.00 2,590.00 2,590.00 0.0K
13:38 2,584.25 2,584.25 2,584.25 2,584.25 0.0K
13:39 2,590.32 2,590.32 2,581.24 2,581.24 0.0K
13:40 2,591.49 2,591.49 2,590.67 2,590.67 0.0K
13:42 2,585.75 2,585.75 2,580.24 2,580.20 0.0K
13:43 2,589.80 2,589.80 2,589.80 2,589.80 0.0K
13:47 2,590.35 2,590.35 2,590.35 2,590.35 0.0K
13:49 2,586.00 2,589.25 2,585.75 2,585.75 0.0K
13:53 2,585.75 2,585.75 2,585.75 2,585.80 0.0K
13:55 2,591.49 2,591.49 2,591.49 2,591.49 0.0K
13:57 2,590.59 2,590.59 2,590.59 2,590.59 0.0K
14:01 2,588.25 2,588.25 2,588.25 2,588.25 0.0K
14:03 2,588.25 2,590.00 2,588.25 2,590.00 0.0K
14:07 2,590.01 2,590.01 2,590.01 2,590.01 0.0K
14:08 2,594.78 2,598.71 2,594.78 2,598.71 0.0K
14:09 2,592.16 2,592.16 2,592.16 2,592.16 0.0K
14:10 2,592.16 2,592.16 2,592.16 2,592.20 0.0K
14:11 2,594.56 2,599.29 2,594.56 2,599.29 0.0K
14:13 2,599.29 2,599.29 2,589.56 2,594.44 0.0K
14:15 2,599.10 2,599.10 2,589.58 2,594.50 0.0K
14:17 2,595.86 2,596.10 2,593.74 2,594.00 0.0K
14:21 2,599.24 2,599.24 2,590.73 2,590.73 0.0K
14:22 2,599.24 2,599.24 2,590.73 2,595.94 0.0K
14:23 2,590.73 2,590.73 2,590.73 2,590.73 0.0K
14:25 2,592.68 2,592.68 2,592.68 2,592.68 0.0K
14:27 2,593.89 2,593.89 2,593.89 2,593.89 0.0K
14:28 2,595.00 2,595.00 2,595.00 2,595.00 0.0K
14:30 2,590.99 2,597.33 2,590.99 2,595.00 0.0K
14:32 2,592.70 2,592.70 2,592.70 2,592.70 0.0K
14:35 2,595.80 2,595.80 2,593.27 2,593.27 0.0K
14:36 2,592.88 2,592.88 2,592.88 2,592.88 0.0K
14:38 2,594.16 2,594.16 2,594.16 2,594.20 0.0K
14:39 2,597.52 2,597.52 2,597.52 2,597.52 0.0K
14:43 2,595.05 2,595.05 2,595.05 2,595.05 0.0K
14:46 2,592.88 2,595.00 2,592.88 2,595.00 0.0K
14:47 2,592.88 2,592.88 2,592.88 2,592.88 0.0K
14:49 2,595.01 2,595.01 2,595.01 2,595.01 0.0K
14:50 2,593.75 2,593.75 2,593.75 2,593.75 0.0K
14:54 2,595.02 2,596.77 2,595.02 2,596.80 0.0K
14:55 2,590.75 2,590.75 2,590.75 2,590.75 0.0K
14:58 2,594.39 2,595.39 2,594.39 2,595.39 0.0K
15:00 2,594.89 2,594.89 2,593.01 2,593.50 0.0K
15:01 2,592.00 2,592.00 2,590.73 2,591.55 0.0K
15:08 2,591.68 2,591.68 2,591.68 2,591.68 0.0K
15:09 2,591.38 2,591.38 2,591.38 2,591.38 0.0K
15:10 2,591.79 2,591.79 2,590.02 2,591.82 0.0K
15:11 2,591.96 2,591.96 2,591.96 2,592.00 0.0K
15:12 2,592.90 2,592.90 2,591.00 2,591.96 0.0K
15:14 2,591.96 2,595.80 2,589.33 2,594.10 0.0K
15:15 2,589.04 2,589.04 2,589.04 2,589.00 0.0K
15:17 2,594.01 2,602.82 2,594.01 2,602.82 0.1K
15:18 2,601.41 2,601.41 2,601.41 2,601.41 0.0K
15:19 2,598.09 2,600.00 2,598.09 2,600.00 0.0K
15:20 2,600.88 2,604.59 2,600.61 2,604.59 0.0K
15:21 2,601.61 2,604.00 2,601.61 2,602.03 0.0K
15:22 2,602.00 2,606.17 2,599.25 2,606.17 0.0K
15:23 2,604.21 2,610.00 2,604.21 2,610.00 0.0K
15:24 2,612.94 2,612.94 2,607.42 2,608.00 0.0K
15:25 2,608.00 2,608.00 2,608.00 2,608.00 0.0K
15:30 2,610.70 2,610.70 2,610.70 2,610.70 0.0K
15:32 2,613.20 2,613.20 2,613.20 2,613.20 0.0K
15:33 2,610.70 2,610.70 2,610.44 2,610.40 0.0K
15:35 2,611.00 2,613.31 2,610.70 2,610.70 0.0K
15:36 2,613.01 2,613.01 2,610.00 2,610.15 0.0K
15:37 2,608.79 2,608.79 2,607.10 2,607.10 0.0K
15:38 2,604.89 2,604.89 2,604.12 2,604.12 0.0K
15:39 2,606.33 2,606.33 2,604.27 2,604.27 0.0K
15:40 2,612.28 2,614.95 2,610.56 2,610.56 0.0K
15:42 2,607.91 2,607.91 2,607.91 2,607.91 0.0K
15:43 2,608.00 2,614.51 2,608.00 2,614.51 0.0K
15:44 2,608.00 2,608.00 2,608.00 2,608.00 0.0K
15:45 2,608.00 2,608.00 2,608.00 2,608.00 0.0K
15:49 2,614.51 2,614.51 2,600.99 2,608.00 0.0K
15:50 2,600.99 2,614.17 2,600.99 2,608.00 0.0K
15:51 2,614.95 2,614.95 2,612.00 2,612.00 0.0K
15:52 2,615.00 2,621.22 2,612.71 2,618.19 0.3K
15:53 2,623.39 2,628.34 2,623.39 2,627.92 0.0K
15:54 2,620.23 2,628.39 2,620.23 2,628.38 0.0K
15:55 2,628.39 2,628.39 2,620.23 2,620.23 0.0K
15:56 2,628.38 2,633.68 2,624.20 2,627.01 0.0K
15:57 2,626.87 2,632.93 2,620.02 2,631.28 0.0K
15:58 2,620.43 2,631.28 2,620.00 2,624.51 0.1K
15:59 2,627.77 2,655.00 2,622.31 2,655.00 0.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar