Seaboard Corporation (SEB)

SEB
🏛️ Vereinigte Staaten →
3,560.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,799.00 2,799.00 2,799.00 2,799.00 0.0K
09:33 2,799.00 2,803.00 2,799.00 2,803.00 0.0K
09:45 2,818.14 2,818.14 2,818.14 2,818.14 0.0K
09:48 2,839.52 2,839.52 2,822.26 2,822.26 0.0K
09:50 2,822.26 2,822.26 2,822.26 2,822.26 0.0K
09:51 2,810.26 2,810.26 2,810.26 2,810.26 0.0K
09:52 2,802.26 2,803.26 2,802.26 2,803.26 0.0K
09:55 2,805.18 2,805.18 2,805.18 2,805.18 0.0K
09:56 2,795.18 2,795.18 2,795.18 2,795.18 0.0K
09:58 2,783.22 2,783.22 2,783.22 2,783.22 0.0K
10:00 2,806.71 2,809.78 2,806.71 2,809.78 0.1K
10:05 2,788.45 2,809.78 2,788.45 2,809.23 0.0K
10:06 2,792.01 2,809.78 2,792.01 2,809.78 0.0K
10:08 2,809.78 2,809.78 2,809.49 2,809.49 0.0K
10:09 2,808.12 2,808.12 2,808.12 2,808.12 0.0K
10:10 2,789.10 2,806.03 2,789.10 2,806.03 0.0K
10:12 2,799.25 2,805.00 2,799.25 2,805.00 0.0K
10:13 2,799.00 2,799.00 2,799.00 2,799.00 0.0K
10:14 2,805.00 2,805.00 2,805.00 2,805.00 0.0K
10:15 2,799.00 2,805.00 2,799.00 2,805.00 0.0K
10:16 2,799.00 2,799.00 2,793.00 2,793.00 0.0K
10:17 2,804.24 2,804.24 2,804.24 2,804.24 0.0K
10:18 2,790.70 2,803.10 2,790.70 2,803.10 0.0K
10:19 2,790.70 2,790.70 2,790.70 2,790.70 0.0K
10:23 2,802.37 2,802.37 2,802.37 2,802.37 0.0K
10:25 2,778.40 2,802.37 2,778.40 2,802.37 0.0K
10:26 2,802.37 2,802.37 2,802.37 2,802.37 0.0K
10:27 2,802.37 2,802.37 2,802.37 2,802.37 0.0K
10:28 2,802.37 2,802.37 2,802.37 2,802.37 0.0K
10:29 2,801.90 2,801.90 2,784.00 2,786.27 0.0K
10:30 2,784.29 2,784.29 2,784.29 2,784.29 0.0K
10:33 2,804.28 2,804.28 2,804.28 2,804.28 0.0K
10:35 2,797.48 2,803.87 2,797.48 2,803.87 0.0K
10:36 2,804.96 2,804.96 2,804.96 2,804.96 0.0K
10:39 2,803.94 2,803.94 2,803.94 2,803.94 0.0K
10:41 2,797.34 2,797.34 2,797.34 2,797.34 0.0K
10:42 2,790.79 2,790.79 2,790.79 2,790.79 0.0K
10:43 2,803.27 2,803.27 2,803.27 2,803.27 0.0K
10:44 2,786.20 2,802.69 2,786.20 2,802.69 0.0K
10:45 2,778.40 2,802.27 2,758.56 2,758.56 0.1K
10:46 2,774.35 2,774.35 2,774.35 2,774.35 0.0K
10:47 2,759.89 2,759.89 2,759.89 2,759.89 0.0K
10:48 2,765.03 2,765.03 2,765.03 2,765.03 0.0K
10:49 2,765.03 2,765.03 2,765.03 2,765.03 0.0K
10:50 2,765.61 2,777.57 2,765.61 2,777.57 0.0K
10:52 2,767.65 2,776.22 2,766.62 2,771.17 0.0K
10:53 2,770.00 2,772.09 2,770.00 2,772.09 0.0K
10:54 2,771.29 2,772.20 2,769.22 2,772.20 0.0K
10:55 2,772.20 2,772.49 2,769.00 2,769.00 0.0K
10:58 2,769.68 2,769.68 2,764.24 2,764.24 0.0K
10:59 2,761.28 2,761.28 2,757.61 2,757.61 0.0K
11:00 2,758.03 2,763.02 2,758.03 2,763.00 0.0K
11:01 2,763.02 2,763.02 2,763.02 2,763.02 0.0K
11:07 2,760.95 2,760.95 2,760.73 2,760.73 0.0K
11:08 2,766.38 2,766.38 2,766.38 2,766.38 0.0K
11:10 2,764.40 2,764.40 2,764.40 2,764.40 0.0K
11:12 2,770.77 2,770.77 2,770.77 2,770.77 0.0K
11:13 2,771.61 2,771.98 2,765.09 2,771.98 0.0K
11:14 2,782.20 2,782.20 2,782.20 2,782.20 0.0K
11:15 2,767.07 2,767.07 2,767.07 2,767.07 0.0K
11:19 2,767.07 2,767.07 2,767.07 2,767.07 0.0K
11:22 2,776.00 2,776.00 2,772.03 2,772.03 0.0K
11:23 2,767.07 2,767.07 2,767.07 2,767.07 0.0K
11:24 2,781.00 2,781.00 2,767.07 2,767.07 0.0K
11:25 2,763.16 2,763.16 2,763.16 2,763.16 0.0K
11:28 2,780.69 2,780.69 2,780.69 2,780.69 0.0K
11:29 2,772.53 2,772.53 2,772.53 2,772.53 0.0K
11:32 2,780.69 2,780.69 2,780.69 2,780.69 0.0K
11:33 2,780.69 2,780.69 2,765.02 2,780.69 0.0K
11:34 2,772.53 2,772.53 2,772.53 2,772.53 0.0K
11:36 2,781.09 2,781.09 2,772.53 2,772.53 0.2K
11:40 2,775.58 2,775.58 2,775.58 2,775.58 0.0K
11:41 2,775.58 2,775.58 2,775.58 2,775.58 0.0K
11:44 2,775.58 2,775.58 2,775.58 2,775.58 0.0K
11:47 2,788.10 2,788.10 2,775.58 2,781.69 0.0K
11:50 2,788.12 2,795.05 2,788.12 2,789.00 0.0K
11:51 2,795.55 2,801.10 2,784.12 2,784.12 0.0K
11:53 2,790.00 2,790.00 2,790.00 2,790.00 0.0K
11:55 2,777.02 2,789.00 2,777.02 2,789.00 0.0K
11:57 2,792.59 2,792.59 2,792.59 2,792.59 0.0K
11:59 2,789.01 2,789.01 2,789.01 2,789.01 0.0K
12:04 2,772.25 2,772.25 2,772.25 2,772.25 0.0K
12:07 2,772.25 2,772.25 2,772.25 2,772.25 0.0K
12:09 2,784.59 2,784.59 2,784.59 2,784.59 0.0K
12:10 2,768.17 2,784.59 2,768.17 2,784.59 0.0K
12:11 2,784.59 2,784.59 2,784.59 2,784.59 0.0K
12:12 2,778.04 2,778.48 2,766.87 2,770.03 0.1K
12:13 2,771.15 2,777.17 2,771.15 2,777.17 0.0K
12:14 2,775.10 2,775.10 2,775.10 2,775.10 0.0K
12:16 2,777.00 2,777.00 2,771.32 2,771.84 0.0K
12:17 2,771.25 2,771.25 2,771.25 2,771.25 0.0K
12:18 2,771.44 2,771.44 2,771.44 2,771.44 0.0K
12:19 2,779.50 2,779.50 2,779.50 2,779.50 0.0K
12:22 2,771.44 2,771.44 2,771.44 2,771.44 0.0K
12:24 2,771.01 2,771.01 2,771.01 2,771.01 0.0K
12:27 2,771.01 2,771.01 2,771.01 2,771.01 0.0K
12:29 2,785.70 2,785.70 2,771.30 2,771.30 0.0K
12:30 2,771.10 2,784.60 2,771.10 2,784.60 0.0K
12:31 2,771.00 2,771.00 2,771.00 2,771.00 0.0K
12:33 2,777.80 2,777.80 2,777.80 2,777.80 0.0K
12:35 2,771.00 2,771.00 2,771.00 2,771.00 0.0K
12:39 2,777.80 2,777.80 2,777.80 2,777.80 0.0K
12:41 2,777.80 2,777.80 2,777.80 2,777.80 0.0K
12:44 2,771.01 2,771.01 2,771.01 2,771.01 0.0K
12:45 2,771.81 2,771.81 2,771.02 2,771.02 0.0K
12:47 2,771.50 2,771.50 2,771.50 2,771.50 0.0K
12:50 2,776.00 2,776.00 2,776.00 2,776.00 0.0K
12:51 2,764.04 2,766.52 2,755.10 2,755.10 0.1K
12:52 2,765.79 2,765.79 2,765.79 2,765.79 0.0K
12:53 2,759.55 2,759.55 2,756.00 2,756.00 0.0K
12:54 2,755.09 2,759.55 2,755.09 2,755.10 0.0K
12:55 2,759.18 2,759.18 2,759.18 2,759.18 0.0K
12:56 2,759.18 2,759.18 2,759.18 2,759.18 0.0K
12:57 2,754.97 2,756.84 2,741.45 2,741.45 0.0K
12:58 2,741.44 2,741.44 2,733.38 2,733.38 0.1K
12:59 2,733.38 2,739.00 2,733.38 2,735.69 0.0K
13:00 2,732.59 2,732.59 2,725.89 2,729.45 0.1K
13:01 2,739.57 2,739.57 2,739.57 2,739.57 0.0K
13:02 2,744.06 2,744.06 2,744.06 2,744.06 0.0K
13:03 2,740.00 2,746.26 2,737.03 2,737.03 0.0K
13:04 2,746.26 2,746.26 2,746.26 2,746.26 0.0K
13:05 2,737.02 2,737.02 2,737.02 2,737.02 0.0K
13:07 2,747.52 2,747.52 2,747.52 2,747.52 0.0K
13:13 2,754.92 2,754.92 2,740.54 2,740.54 0.0K
13:15 2,740.55 2,740.55 2,740.55 2,740.55 0.0K
13:16 2,740.55 2,740.55 2,740.54 2,740.54 0.0K
13:20 2,746.90 2,746.90 2,746.90 2,746.90 0.0K
13:21 2,738.29 2,738.29 2,732.62 2,732.62 0.0K
13:22 2,740.34 2,740.34 2,740.34 2,740.34 0.0K
13:23 2,755.50 2,755.50 2,755.50 2,755.50 0.0K
13:25 2,732.82 2,745.33 2,732.82 2,733.22 0.0K
13:32 2,741.64 2,744.11 2,737.36 2,744.11 0.0K
13:33 2,753.23 2,753.23 2,753.23 2,753.23 0.0K
13:34 2,749.30 2,749.30 2,743.10 2,743.10 0.0K
13:36 2,754.81 2,754.81 2,754.81 2,754.81 0.0K
13:38 2,755.10 2,755.10 2,755.10 2,755.10 0.0K
13:41 2,749.30 2,749.30 2,749.30 2,749.30 0.0K
13:42 2,755.50 2,755.50 2,743.10 2,743.10 0.0K
13:44 2,754.80 2,754.80 2,754.80 2,754.80 0.0K
13:45 2,755.50 2,755.50 2,743.10 2,743.10 0.0K
13:46 2,754.01 2,759.55 2,754.01 2,759.55 0.0K
13:47 2,754.18 2,754.18 2,753.80 2,753.80 0.0K
13:51 2,752.97 2,752.97 2,752.97 2,752.97 0.0K
13:52 2,754.50 2,754.50 2,745.61 2,745.61 0.0K
13:54 2,756.19 2,756.19 2,756.19 2,756.19 0.0K
13:57 2,759.00 2,759.00 2,755.25 2,755.25 0.0K
13:59 2,760.00 2,760.00 2,747.75 2,753.90 0.1K
14:11 2,764.09 2,766.19 2,759.24 2,759.24 0.0K
14:12 2,766.26 2,766.26 2,766.26 2,766.30 0.0K
14:14 2,767.22 2,767.22 2,767.22 2,767.22 0.0K
14:15 2,761.98 2,761.98 2,761.98 2,761.98 0.0K
14:18 2,770.47 2,770.63 2,769.97 2,770.63 0.0K
14:20 2,753.33 2,769.97 2,753.33 2,769.97 0.0K
14:22 2,769.96 2,769.96 2,769.96 2,769.96 0.0K
14:23 2,770.34 2,770.34 2,770.34 2,770.34 0.0K
14:26 2,764.20 2,764.20 2,764.20 2,764.20 0.0K
14:29 2,762.07 2,763.58 2,762.07 2,763.58 0.0K
14:30 2,753.43 2,770.00 2,753.43 2,765.43 0.0K
14:31 2,762.15 2,769.09 2,762.15 2,769.09 0.1K
14:33 2,778.18 2,778.18 2,778.18 2,778.18 0.0K
14:34 2,760.00 2,760.00 2,760.00 2,760.00 0.0K
14:40 2,762.41 2,762.41 2,762.41 2,762.41 0.0K
14:41 2,757.31 2,757.31 2,757.31 2,757.31 0.0K
14:44 2,749.81 2,753.70 2,749.81 2,753.70 0.0K
14:45 2,749.91 2,749.91 2,749.81 2,749.81 0.0K
14:50 2,758.53 2,758.53 2,752.25 2,752.25 0.0K
14:52 2,758.53 2,758.53 2,758.53 2,758.53 0.0K
14:53 2,753.76 2,753.76 2,750.39 2,750.39 0.0K
14:55 2,750.38 2,750.38 2,750.38 2,750.38 0.0K
14:58 2,760.19 2,760.19 2,748.85 2,748.85 0.0K
15:00 2,748.26 2,748.26 2,748.26 2,748.26 0.0K
15:01 2,757.41 2,757.41 2,748.16 2,748.16 0.0K
15:02 2,762.00 2,762.00 2,759.66 2,759.66 0.0K
15:03 2,764.81 2,764.81 2,758.15 2,758.15 0.0K
15:04 2,762.03 2,762.03 2,762.03 2,762.03 0.0K
15:06 2,755.55 2,755.55 2,755.55 2,755.55 0.0K
15:08 2,756.96 2,756.96 2,756.96 2,756.96 0.0K
15:10 2,762.19 2,762.19 2,762.19 2,762.20 0.0K
15:11 2,782.83 2,782.83 2,762.00 2,762.00 0.0K
15:12 2,774.40 2,774.40 2,760.00 2,760.00 0.0K
15:13 2,769.50 2,769.50 2,760.00 2,765.00 0.0K
15:14 2,765.01 2,765.01 2,760.00 2,762.50 0.0K
15:15 2,760.00 2,760.00 2,749.16 2,757.62 0.1K
15:16 2,767.95 2,767.95 2,764.88 2,764.88 0.0K
15:17 2,768.23 2,780.16 2,768.23 2,780.16 0.0K
15:18 2,777.63 2,777.63 2,764.57 2,767.05 0.0K
15:19 2,767.05 2,773.04 2,760.11 2,773.04 0.0K
15:21 2,781.69 2,781.69 2,760.11 2,760.11 0.0K
15:22 2,760.11 2,760.11 2,760.11 2,760.11 0.0K
15:23 2,777.35 2,777.35 2,760.11 2,771.89 0.0K
15:24 2,783.66 2,783.66 2,783.66 2,783.66 0.0K
15:25 2,771.89 2,774.66 2,771.89 2,774.70 0.0K
15:26 2,773.12 2,774.66 2,773.03 2,774.66 0.0K
15:27 2,773.07 2,773.07 2,773.07 2,773.07 0.0K
15:28 2,775.00 2,775.00 2,775.00 2,775.00 0.0K
15:29 2,780.00 2,780.00 2,780.00 2,780.00 0.0K
15:30 2,776.00 2,800.00 2,776.00 2,800.00 0.1K
15:31 2,791.95 2,791.95 2,791.95 2,791.95 0.0K
15:32 2,798.38 2,800.07 2,788.10 2,788.10 0.0K
15:34 2,796.00 2,796.00 2,794.05 2,794.05 0.0K
15:36 2,795.63 2,796.55 2,790.03 2,790.03 0.0K
15:37 2,797.05 2,797.05 2,797.05 2,797.05 0.0K
15:38 2,794.58 2,805.57 2,794.58 2,795.00 0.0K
15:40 2,797.27 2,798.54 2,797.27 2,798.50 0.0K
15:41 2,797.41 2,799.36 2,797.41 2,799.36 0.0K
15:42 2,800.00 2,800.00 2,799.36 2,799.36 0.0K
15:43 2,801.04 2,801.93 2,794.65 2,794.65 0.1K
15:44 2,800.28 2,800.28 2,800.28 2,800.28 0.0K
15:45 2,799.00 2,799.14 2,799.00 2,799.14 0.0K
15:46 2,801.93 2,801.98 2,800.29 2,801.98 0.0K
15:47 2,802.05 2,802.05 2,799.23 2,799.23 0.0K
15:48 2,803.06 2,803.46 2,799.23 2,799.63 0.0K
15:49 2,798.56 2,798.56 2,795.00 2,795.00 0.0K
15:50 2,798.56 2,798.56 2,789.23 2,789.70 0.0K
15:51 2,794.75 2,794.75 2,794.75 2,794.75 0.0K
15:52 2,786.84 2,786.84 2,786.84 2,786.84 0.0K
15:53 2,775.06 2,786.00 2,775.06 2,786.00 0.0K
15:54 2,785.56 2,785.94 2,775.64 2,775.64 0.1K
15:55 2,775.22 2,791.80 2,775.22 2,789.50 0.1K
15:56 2,783.98 2,800.66 2,783.98 2,783.98 0.0K
15:57 2,800.69 2,802.96 2,783.98 2,802.70 0.0K
15:58 2,802.72 2,804.43 2,794.10 2,794.10 0.0K
15:59 2,804.44 2,804.44 2,784.57 2,797.60 0.1K
16:00 2,797.54 2,802.11 2,797.54 2,802.10 4.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar