Seaboard Corporation (SEB)

SEB
🏛️ Vereinigte Staaten →
3,514.60
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,420.86 2,420.86 2,420.86 2,420.86 0.2K
09:31 2,420.19 2,420.19 2,420.19 2,420.19 0.0K
09:34 2,415.00 2,415.00 2,415.00 2,415.00 0.0K
09:36 2,408.99 2,409.56 2,408.99 2,409.56 0.0K
09:37 2,424.35 2,424.35 2,424.35 2,424.35 0.0K
09:38 2,438.70 2,438.70 2,438.70 2,438.70 0.0K
09:40 2,433.81 2,438.70 2,415.74 2,438.70 0.2K
09:43 2,427.22 2,427.22 2,427.22 2,427.22 0.0K
09:45 2,438.27 2,438.27 2,438.27 2,438.27 0.0K
09:46 2,420.01 2,420.01 2,420.01 2,420.01 0.0K
09:47 2,415.73 2,415.73 2,415.73 2,415.70 0.0K
09:49 2,433.23 2,433.23 2,422.77 2,422.77 0.0K
09:50 2,411.81 2,411.81 2,411.43 2,411.40 0.0K
09:52 2,408.00 2,408.00 2,408.00 2,408.00 0.0K
09:53 2,402.00 2,402.00 2,400.00 2,400.00 0.0K
09:55 2,405.00 2,405.00 2,405.00 2,405.00 0.0K
09:56 2,407.20 2,407.20 2,400.38 2,400.38 0.0K
09:57 2,400.02 2,400.37 2,400.02 2,400.37 0.0K
09:58 2,402.00 2,406.70 2,402.00 2,402.92 0.0K
09:59 2,406.58 2,406.58 2,406.58 2,406.58 0.0K
10:02 2,411.52 2,412.00 2,411.52 2,412.00 0.0K
10:03 2,412.00 2,412.00 2,412.00 2,412.00 0.0K
10:05 2,412.00 2,412.00 2,412.00 2,412.00 0.0K
10:09 2,412.00 2,412.00 2,412.00 2,412.00 0.0K
10:12 2,412.00 2,412.00 2,412.00 2,412.00 0.0K
10:13 2,417.00 2,417.33 2,417.00 2,417.33 0.0K
10:15 2,418.68 2,418.68 2,418.68 2,418.68 0.0K
10:19 2,406.53 2,406.53 2,406.53 2,406.50 0.0K
10:22 2,418.68 2,418.68 2,418.68 2,418.68 0.0K
10:24 2,418.50 2,418.50 2,418.50 2,418.50 0.0K
10:27 2,413.00 2,413.00 2,413.00 2,413.00 0.0K
10:28 2,414.29 2,414.29 2,414.29 2,414.29 0.0K
10:30 2,414.29 2,414.29 2,404.59 2,405.70 0.0K
10:32 2,414.40 2,414.40 2,414.40 2,414.40 0.0K
10:33 2,405.41 2,405.41 2,405.41 2,405.41 0.0K
10:35 2,414.97 2,414.97 2,414.00 2,414.00 0.0K
10:36 2,414.01 2,414.01 2,414.01 2,414.01 0.0K
10:39 2,412.48 2,412.48 2,412.48 2,412.48 0.0K
10:41 2,412.48 2,412.48 2,412.48 2,412.50 0.0K
10:42 2,420.16 2,420.16 2,420.16 2,420.16 0.0K
10:44 2,414.02 2,414.02 2,414.02 2,414.02 0.0K
10:46 2,413.91 2,413.91 2,413.91 2,413.91 0.0K
10:48 2,409.43 2,413.91 2,409.43 2,413.91 0.0K
10:51 2,413.91 2,420.16 2,411.66 2,413.70 0.0K
10:52 2,420.16 2,420.16 2,413.91 2,413.91 0.0K
10:54 2,420.16 2,420.16 2,420.16 2,420.16 0.0K
10:55 2,417.58 2,417.58 2,417.58 2,417.58 0.0K
10:56 2,415.00 2,420.16 2,415.00 2,420.16 0.0K
10:57 2,417.58 2,417.58 2,417.58 2,417.58 0.0K
10:58 2,415.36 2,415.36 2,415.36 2,415.36 0.0K
11:00 2,417.58 2,417.58 2,417.58 2,417.58 0.0K
11:01 2,417.58 2,420.36 2,417.58 2,420.36 0.0K
11:03 2,418.59 2,418.59 2,418.59 2,418.59 0.0K
11:04 2,423.35 2,423.35 2,423.35 2,423.35 0.0K
11:06 2,419.50 2,419.50 2,419.50 2,419.50 0.0K
11:08 2,418.60 2,418.60 2,418.60 2,418.60 0.0K
11:10 2,418.60 2,418.60 2,418.60 2,418.60 0.0K
11:11 2,418.60 2,418.60 2,418.60 2,418.60 0.0K
11:12 2,418.60 2,418.60 2,418.60 2,418.60 0.0K
11:15 2,418.60 2,418.60 2,415.00 2,415.00 0.0K
11:16 2,418.60 2,418.60 2,418.60 2,418.60 0.0K
11:17 2,418.60 2,418.60 2,418.60 2,418.60 0.0K
11:18 2,418.00 2,418.00 2,418.00 2,418.00 0.0K
11:19 2,415.36 2,415.36 2,415.36 2,415.36 0.0K
11:20 2,418.60 2,418.60 2,418.60 2,418.60 0.0K
11:26 2,418.60 2,418.60 2,418.60 2,418.60 0.0K
11:29 2,418.70 2,418.70 2,418.70 2,418.70 0.0K
11:30 2,418.70 2,422.40 2,418.70 2,422.40 0.0K
11:31 2,422.40 2,422.40 2,422.40 2,422.40 0.0K
11:32 2,423.37 2,436.03 2,423.37 2,431.22 0.2K
11:33 2,431.22 2,432.22 2,430.00 2,430.00 0.0K
11:36 2,434.38 2,434.38 2,428.22 2,433.50 0.0K
11:43 2,433.46 2,433.46 2,433.46 2,433.46 0.0K
11:46 2,431.61 2,431.61 2,431.61 2,431.61 0.0K
11:47 2,431.61 2,431.61 2,431.61 2,431.60 0.0K
11:48 2,435.00 2,438.69 2,433.46 2,433.50 0.1K
11:49 2,438.39 2,438.69 2,433.46 2,438.69 0.0K
11:51 2,433.46 2,433.46 2,433.46 2,433.46 0.0K
11:57 2,433.46 2,433.46 2,433.46 2,433.50 0.0K
11:58 2,438.70 2,450.00 2,438.70 2,450.00 0.0K
12:00 2,450.00 2,450.00 2,450.00 2,450.00 0.1K
12:01 2,441.37 2,441.37 2,441.37 2,441.37 0.0K
12:02 2,441.37 2,443.09 2,441.37 2,443.10 0.0K
12:03 2,450.00 2,450.00 2,450.00 2,450.00 0.0K
12:04 2,446.39 2,446.39 2,446.39 2,446.39 0.0K
12:05 2,446.39 2,446.39 2,446.39 2,446.39 0.0K
12:08 2,442.78 2,445.22 2,442.78 2,445.20 0.1K
12:13 2,447.92 2,447.92 2,447.92 2,447.92 0.0K
12:14 2,447.92 2,448.59 2,447.92 2,448.59 0.0K
12:16 2,447.92 2,447.92 2,447.92 2,447.92 0.0K
12:17 2,447.93 2,447.93 2,447.93 2,447.90 0.0K
12:21 2,451.82 2,451.82 2,451.82 2,451.82 0.0K
12:22 2,443.03 2,443.03 2,434.18 2,434.18 0.0K
12:23 2,434.30 2,434.30 2,434.30 2,434.30 0.0K
12:24 2,451.60 2,451.60 2,451.60 2,451.60 0.0K
12:26 2,443.35 2,443.35 2,443.35 2,443.40 0.0K
12:28 2,435.59 2,435.59 2,435.59 2,435.59 0.0K
12:29 2,443.26 2,451.99 2,443.26 2,451.99 0.0K
12:31 2,435.16 2,435.16 2,435.16 2,435.16 0.0K
12:32 2,443.26 2,443.26 2,443.26 2,443.26 0.0K
12:34 2,441.36 2,441.36 2,441.36 2,441.36 0.0K
12:35 2,448.19 2,448.19 2,434.52 2,434.50 0.0K
12:45 2,436.08 2,436.08 2,436.08 2,436.08 0.0K
12:49 2,441.36 2,448.19 2,441.36 2,448.17 0.0K
12:51 2,434.52 2,434.52 2,434.52 2,434.52 0.0K
12:53 2,445.46 2,445.46 2,441.36 2,441.40 0.0K
12:54 2,434.52 2,448.19 2,434.52 2,448.19 0.0K
12:55 2,441.50 2,441.50 2,441.50 2,441.50 0.0K
12:57 2,447.55 2,447.55 2,434.52 2,441.51 0.0K
13:01 2,434.52 2,448.19 2,434.52 2,447.00 0.0K
13:03 2,448.07 2,448.07 2,441.36 2,441.36 0.0K
13:05 2,441.36 2,448.14 2,441.36 2,448.14 0.0K
13:06 2,441.80 2,441.80 2,441.80 2,441.80 0.0K
13:07 2,448.16 2,448.16 2,442.30 2,442.30 0.1K
13:10 2,449.83 2,449.83 2,449.83 2,449.83 0.0K
13:12 2,449.83 2,449.83 2,449.83 2,449.83 0.0K
13:14 2,440.88 2,453.53 2,440.88 2,453.53 0.0K
13:15 2,447.41 2,447.41 2,447.41 2,447.40 0.0K
13:16 2,449.27 2,454.03 2,449.27 2,449.54 0.0K
13:17 2,455.67 2,455.67 2,449.54 2,452.73 0.0K
13:19 2,452.29 2,452.29 2,452.29 2,452.29 0.0K
13:20 2,454.31 2,455.99 2,449.32 2,449.32 0.0K
13:22 2,455.99 2,455.99 2,455.99 2,456.00 0.0K
13:23 2,456.00 2,460.05 2,455.59 2,457.20 0.0K
13:25 2,454.33 2,457.61 2,454.33 2,457.61 0.0K
13:26 2,459.78 2,459.78 2,459.78 2,459.78 0.0K
13:27 2,459.78 2,459.78 2,459.78 2,459.78 0.0K
13:28 2,459.78 2,464.56 2,459.78 2,464.56 0.0K
13:29 2,465.36 2,465.36 2,465.36 2,465.40 0.0K
13:30 2,465.41 2,465.41 2,462.28 2,462.86 0.2K
13:31 2,462.28 2,462.28 2,462.28 2,462.28 0.0K
13:32 2,457.75 2,485.00 2,457.75 2,464.05 0.1K
13:33 2,474.45 2,476.00 2,474.45 2,476.00 0.0K
13:34 2,485.00 2,485.00 2,484.50 2,484.50 0.0K
13:35 2,475.00 2,475.00 2,475.00 2,475.00 0.0K
13:36 2,484.85 2,484.85 2,473.09 2,473.09 0.0K
13:37 2,484.61 2,484.61 2,484.61 2,484.61 0.0K
13:38 2,480.35 2,480.35 2,480.35 2,480.35 0.0K
13:39 2,479.60 2,479.60 2,479.60 2,479.60 0.0K
13:40 2,480.01 2,480.01 2,475.80 2,475.80 0.0K
13:41 2,472.39 2,472.39 2,472.25 2,472.25 0.0K
13:42 2,473.00 2,473.00 2,471.62 2,471.60 0.0K
13:45 2,469.60 2,469.60 2,469.60 2,469.60 0.0K
13:47 2,467.00 2,467.00 2,467.00 2,467.00 0.0K
13:49 2,475.72 2,475.75 2,475.72 2,475.80 0.0K
13:50 2,474.27 2,474.27 2,467.00 2,467.00 0.0K
13:51 2,479.50 2,479.50 2,479.50 2,479.50 0.0K
13:53 2,473.50 2,473.50 2,473.50 2,473.50 0.0K
13:54 2,467.38 2,467.38 2,467.38 2,467.40 0.0K
13:55 2,472.01 2,472.01 2,472.01 2,472.01 0.0K
13:56 2,472.43 2,472.43 2,472.43 2,472.43 0.0K
13:57 2,469.56 2,469.56 2,469.56 2,469.60 0.0K
13:58 2,472.43 2,472.43 2,469.56 2,469.56 0.0K
13:59 2,468.00 2,468.00 2,468.00 2,468.00 0.0K
14:01 2,473.47 2,473.47 2,473.47 2,473.50 0.0K
14:05 2,468.00 2,468.00 2,468.00 2,468.00 0.0K
14:06 2,468.73 2,468.73 2,468.73 2,468.70 0.0K
14:08 2,475.72 2,475.72 2,472.09 2,472.09 0.0K
14:09 2,472.09 2,472.09 2,472.09 2,472.09 0.0K
14:10 2,472.09 2,472.09 2,472.09 2,472.09 0.0K
14:11 2,468.73 2,468.73 2,468.73 2,468.73 0.0K
14:12 2,475.60 2,475.60 2,475.60 2,475.60 0.0K
14:13 2,472.09 2,472.09 2,472.09 2,472.09 0.0K
14:14 2,468.73 2,475.72 2,468.73 2,475.72 0.0K
14:16 2,472.09 2,472.09 2,472.09 2,472.10 0.0K
14:18 2,474.13 2,474.13 2,474.13 2,474.13 0.0K
14:19 2,474.66 2,474.66 2,473.62 2,473.74 0.0K
14:20 2,472.93 2,473.04 2,472.93 2,473.04 0.0K
14:21 2,473.74 2,473.74 2,472.42 2,473.74 0.0K
14:23 2,473.74 2,473.88 2,473.74 2,473.70 0.0K
14:24 2,472.32 2,473.80 2,472.32 2,473.80 0.0K
14:26 2,476.17 2,476.17 2,475.50 2,475.50 0.1K
14:29 2,476.17 2,476.17 2,475.01 2,475.01 0.0K
14:32 2,476.17 2,476.17 2,475.75 2,475.75 0.0K
14:33 2,476.17 2,476.17 2,476.17 2,476.17 0.0K
14:34 2,472.48 2,472.48 2,472.48 2,472.48 0.0K
14:35 2,471.53 2,471.53 2,471.53 2,471.50 0.0K
14:36 2,471.53 2,471.53 2,466.89 2,466.90 0.0K
14:37 2,471.53 2,471.53 2,471.53 2,471.53 0.0K
14:42 2,466.78 2,473.74 2,466.78 2,473.70 0.0K
14:44 2,458.97 2,458.97 2,458.97 2,458.97 0.0K
14:47 2,466.30 2,466.30 2,466.30 2,466.30 0.0K
14:49 2,473.74 2,473.74 2,459.40 2,459.40 0.0K
14:52 2,459.45 2,466.30 2,459.45 2,466.30 0.0K
14:53 2,466.30 2,466.30 2,466.30 2,466.30 0.0K
14:55 2,466.30 2,466.30 2,466.30 2,466.30 0.0K
14:59 2,466.87 2,466.87 2,460.38 2,460.38 0.0K
15:00 2,460.50 2,472.90 2,460.50 2,472.90 0.0K
15:01 2,467.81 2,472.20 2,467.81 2,472.20 0.0K
15:03 2,467.81 2,473.64 2,467.81 2,473.64 0.0K
15:04 2,467.81 2,467.81 2,467.81 2,467.80 0.0K
15:05 2,467.81 2,467.81 2,467.81 2,467.81 0.0K
15:06 2,473.74 2,473.74 2,473.74 2,473.70 0.0K
15:07 2,467.81 2,467.81 2,467.22 2,467.20 0.0K
15:08 2,467.22 2,467.22 2,467.22 2,467.22 0.0K
15:09 2,467.22 2,473.74 2,467.22 2,473.74 0.0K
15:10 2,478.00 2,478.00 2,478.00 2,478.00 0.0K
15:11 2,470.14 2,470.14 2,470.14 2,470.14 0.0K
15:12 2,478.10 2,478.10 2,462.08 2,462.08 0.0K
15:13 2,478.18 2,478.18 2,478.18 2,478.18 0.0K
15:14 2,477.95 2,477.95 2,477.95 2,477.95 0.0K
15:15 2,470.14 2,478.20 2,462.62 2,478.20 0.0K
15:16 2,478.05 2,480.00 2,478.05 2,480.00 0.1K
15:17 2,481.41 2,481.41 2,473.95 2,481.42 0.0K
15:18 2,473.95 2,481.43 2,473.95 2,481.43 0.0K
15:19 2,479.72 2,488.24 2,479.72 2,487.86 0.1K
15:20 2,491.11 2,491.11 2,484.46 2,487.68 0.0K
15:21 2,484.25 2,484.55 2,484.25 2,484.55 0.0K
15:22 2,472.17 2,487.06 2,472.17 2,477.37 0.0K
15:23 2,477.37 2,477.37 2,477.37 2,477.40 0.0K
15:24 2,482.56 2,487.56 2,482.56 2,487.60 0.0K
15:25 2,477.37 2,477.37 2,477.37 2,477.40 0.0K
15:26 2,477.37 2,477.37 2,477.37 2,477.37 0.0K
15:27 2,477.37 2,487.37 2,477.37 2,487.37 0.0K
15:28 2,477.37 2,477.37 2,477.37 2,477.40 0.0K
15:29 2,481.00 2,481.00 2,481.00 2,481.00 0.0K
15:30 2,477.37 2,477.37 2,477.37 2,477.37 0.0K
15:31 2,477.37 2,477.37 2,477.37 2,477.37 0.0K
15:32 2,483.90 2,484.11 2,483.75 2,483.80 0.0K
15:33 2,484.11 2,484.11 2,484.11 2,484.11 0.0K
15:34 2,480.65 2,480.65 2,480.65 2,480.70 0.0K
15:35 2,475.31 2,475.31 2,475.31 2,475.30 0.0K
15:36 2,475.31 2,475.31 2,475.31 2,475.30 0.0K
15:38 2,474.09 2,483.44 2,474.09 2,477.37 0.0K
15:39 2,477.37 2,487.56 2,477.37 2,487.56 0.1K
15:40 2,491.11 2,491.11 2,491.11 2,491.11 0.0K
15:41 2,490.93 2,490.93 2,485.28 2,487.00 0.0K
15:42 2,485.16 2,485.16 2,485.16 2,485.20 0.0K
15:43 2,470.11 2,478.41 2,470.11 2,470.11 0.0K
15:44 2,470.11 2,478.00 2,470.11 2,470.11 0.0K
15:45 2,470.11 2,476.44 2,469.01 2,469.01 0.0K
15:46 2,469.01 2,476.44 2,469.01 2,476.44 0.0K
15:47 2,476.44 2,476.44 2,469.01 2,469.01 0.0K
15:48 2,470.11 2,470.11 2,468.55 2,468.55 0.0K
15:49 2,468.55 2,483.73 2,468.55 2,477.51 0.0K
15:50 2,468.55 2,481.16 2,468.55 2,471.28 0.0K
15:51 2,474.00 2,474.00 2,466.74 2,466.74 0.1K
15:52 2,462.33 2,467.00 2,462.00 2,467.00 0.1K
15:53 2,466.00 2,466.00 2,466.00 2,466.00 0.0K
15:54 2,466.50 2,466.50 2,466.50 2,466.50 0.0K
15:55 2,466.50 2,472.98 2,466.50 2,473.00 0.0K
15:56 2,465.20 2,465.20 2,461.27 2,461.27 0.0K
15:57 2,461.27 2,465.20 2,460.00 2,460.00 0.0K
15:58 2,460.00 2,466.42 2,460.00 2,460.00 0.0K
15:59 2,460.05 2,465.19 2,455.13 2,455.90 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar