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 2,982.99 2,982.99 2,982.99 2,983.00 0.0K
09:31 2,953.00 2,953.00 2,953.00 2,953.00 0.0K
09:36 2,979.99 2,979.99 2,979.99 2,979.99 0.0K
09:37 2,954.99 2,954.99 2,954.99 2,954.99 0.0K
09:39 2,967.00 2,967.00 2,967.00 2,967.00 0.0K
09:41 2,954.01 2,954.01 2,954.01 2,954.01 0.0K
09:42 2,954.01 2,954.01 2,954.01 2,954.01 0.0K
09:44 2,971.50 2,971.50 2,971.50 2,971.50 0.0K
09:45 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
09:46 2,948.18 2,948.18 2,948.18 2,948.18 0.0K
09:48 2,940.71 2,940.71 2,940.71 2,940.71 0.0K
09:49 2,951.99 2,952.98 2,939.01 2,939.01 0.0K
09:50 2,952.98 2,952.98 2,945.99 2,945.99 0.0K
09:51 2,939.01 2,939.01 2,939.01 2,939.01 0.0K
09:54 2,939.01 2,939.01 2,939.01 2,939.00 0.0K
09:57 2,939.00 2,939.00 2,939.00 2,939.00 0.0K
09:59 2,925.85 2,929.85 2,924.05 2,929.85 0.0K
10:00 2,931.03 2,932.09 2,931.03 2,932.09 0.0K
10:01 2,925.62 2,931.30 2,925.62 2,931.30 0.0K
10:03 2,931.50 2,932.31 2,931.50 2,932.31 0.0K
10:04 2,947.90 2,947.90 2,947.90 2,947.90 0.0K
10:13 2,947.90 2,947.90 2,947.90 2,947.90 0.0K
10:16 2,924.01 2,924.01 2,924.01 2,924.01 0.0K
10:19 2,937.01 2,950.00 2,924.05 2,924.05 0.0K
10:20 2,937.01 2,937.01 2,924.18 2,924.18 0.0K
10:21 2,924.01 2,924.01 2,924.01 2,924.00 0.0K
10:23 2,937.01 2,937.01 2,924.02 2,924.02 0.0K
10:26 2,932.51 2,932.51 2,932.51 2,932.51 0.0K
10:27 2,924.06 2,932.51 2,924.00 2,925.69 0.0K
10:28 2,924.19 2,926.23 2,924.19 2,926.23 0.0K
10:29 2,926.23 2,926.23 2,926.23 2,926.23 0.0K
10:30 2,932.51 2,932.51 2,926.23 2,926.23 0.0K
10:31 2,926.23 2,926.23 2,926.23 2,926.20 0.0K
10:35 2,932.51 2,932.51 2,932.51 2,932.51 0.0K
10:36 2,918.27 2,918.27 2,918.27 2,918.30 0.0K
10:45 2,911.64 2,911.64 2,911.64 2,911.64 0.0K
10:46 2,921.66 2,921.66 2,915.81 2,915.81 0.0K
10:48 2,921.66 2,921.66 2,921.66 2,921.66 0.0K
10:49 2,932.51 2,932.51 2,932.51 2,932.51 0.0K
10:50 2,917.28 2,917.28 2,917.28 2,917.28 0.0K
10:53 2,903.21 2,903.21 2,903.21 2,903.21 0.0K
10:58 2,915.73 2,916.55 2,915.73 2,916.55 0.0K
10:59 2,901.96 2,916.55 2,901.96 2,916.55 0.0K
11:05 2,900.65 2,900.65 2,900.59 2,900.59 0.0K
11:06 2,916.37 2,916.37 2,916.37 2,916.40 0.0K
11:09 2,896.77 2,900.59 2,896.77 2,900.60 0.0K
11:10 2,896.77 2,896.77 2,896.77 2,896.80 0.0K
11:11 2,894.05 2,894.05 2,894.05 2,894.05 0.0K
11:13 2,894.00 2,894.00 2,894.00 2,894.00 0.0K
11:14 2,894.00 2,894.00 2,891.56 2,891.56 0.0K
11:16 2,879.00 2,884.25 2,879.00 2,879.01 0.0K
11:17 2,888.89 2,888.89 2,888.89 2,888.89 0.0K
11:20 2,889.49 2,889.49 2,889.49 2,889.49 0.0K
11:21 2,884.25 2,884.25 2,884.25 2,884.25 0.0K
11:22 2,886.88 2,889.70 2,879.25 2,879.25 0.0K
11:27 2,879.00 2,879.00 2,879.00 2,879.00 0.0K
11:28 2,889.73 2,889.73 2,884.37 2,884.37 0.0K
11:29 2,884.37 2,884.37 2,879.01 2,879.00 0.0K
11:30 2,889.68 2,889.68 2,884.37 2,884.37 0.0K
11:32 2,884.37 2,884.37 2,882.15 2,882.15 0.0K
11:34 2,865.65 2,866.40 2,865.65 2,866.40 0.0K
11:35 2,865.65 2,865.65 2,865.65 2,865.65 0.0K
11:36 2,875.48 2,875.48 2,875.48 2,875.48 0.0K
11:38 2,875.48 2,875.48 2,875.48 2,875.48 0.0K
11:39 2,865.45 2,865.45 2,865.45 2,865.45 0.0K
11:42 2,859.65 2,865.85 2,859.65 2,865.85 0.0K
11:43 2,851.11 2,863.70 2,851.11 2,863.70 0.0K
11:44 2,851.11 2,876.28 2,851.11 2,876.28 0.0K
11:45 2,863.70 2,863.70 2,863.70 2,863.70 0.0K
11:46 2,851.13 2,851.13 2,851.13 2,851.10 0.0K
11:47 2,863.70 2,863.70 2,863.70 2,863.70 0.0K
11:50 2,864.00 2,864.00 2,863.70 2,863.70 0.0K
11:51 2,860.00 2,860.00 2,851.16 2,851.16 0.0K
11:52 2,851.16 2,871.60 2,851.16 2,862.67 0.0K
11:53 2,869.42 2,871.42 2,857.11 2,857.11 0.0K
11:54 2,863.34 2,870.33 2,863.34 2,870.33 0.0K
11:55 2,869.56 2,869.72 2,869.56 2,869.72 0.0K
11:56 2,869.82 2,869.82 2,869.60 2,869.60 0.0K
11:57 2,869.58 2,874.79 2,869.58 2,870.70 0.0K
11:59 2,876.09 2,876.09 2,876.09 2,876.09 0.0K
12:00 2,870.82 2,870.82 2,870.82 2,870.82 0.0K
12:02 2,876.09 2,876.09 2,876.09 2,876.09 0.0K
12:03 2,879.81 2,879.81 2,876.09 2,876.09 0.0K
12:04 2,876.09 2,876.09 2,876.09 2,876.10 0.0K
12:05 2,876.09 2,876.09 2,876.09 2,876.10 0.0K
12:08 2,870.82 2,870.82 2,870.82 2,870.80 0.0K
12:14 2,877.57 2,877.57 2,877.57 2,877.60 0.0K
12:15 2,879.80 2,879.80 2,879.80 2,879.80 0.0K
12:16 2,872.91 2,879.26 2,872.91 2,879.26 0.0K
12:19 2,872.91 2,879.21 2,872.91 2,879.21 0.0K
12:20 2,879.00 2,879.52 2,879.00 2,879.50 0.0K
12:21 2,872.91 2,872.91 2,872.91 2,872.91 0.0K
12:22 2,879.09 2,879.09 2,879.09 2,879.09 0.0K
12:23 2,874.91 2,874.91 2,870.00 2,870.00 0.0K
12:25 2,874.33 2,882.24 2,874.33 2,882.24 0.0K
12:26 2,876.33 2,880.96 2,876.33 2,880.96 0.0K
12:27 2,880.96 2,885.60 2,880.96 2,885.60 0.0K
12:29 2,880.96 2,880.96 2,880.96 2,880.96 0.0K
12:30 2,885.23 2,885.23 2,885.23 2,885.20 0.0K
12:36 2,884.79 2,884.79 2,884.79 2,884.80 0.0K
12:39 2,867.60 2,867.60 2,867.60 2,867.60 0.0K
12:41 2,875.80 2,875.80 2,875.80 2,875.80 0.0K
12:42 2,885.60 2,885.60 2,885.60 2,885.60 0.0K
12:44 2,880.60 2,880.60 2,875.80 2,875.80 0.0K
12:45 2,866.00 2,866.00 2,863.46 2,863.46 0.0K
12:46 2,863.46 2,863.46 2,863.46 2,863.46 0.0K
12:48 2,851.11 2,851.11 2,851.11 2,851.11 0.0K
12:49 2,863.30 2,863.30 2,863.30 2,863.30 0.0K
12:52 2,853.00 2,867.96 2,853.00 2,867.96 0.0K
12:55 2,858.18 2,858.18 2,858.18 2,858.20 0.0K
12:56 2,852.05 2,852.05 2,852.05 2,852.10 0.0K
12:58 2,851.11 2,851.11 2,851.11 2,851.11 0.0K
13:00 2,862.50 2,862.50 2,862.50 2,862.50 0.0K
13:01 2,851.14 2,863.30 2,851.14 2,863.30 0.0K
13:02 2,854.83 2,854.83 2,852.08 2,852.08 0.0K
13:04 2,851.20 2,851.20 2,851.20 2,851.20 0.0K
13:05 2,863.30 2,863.30 2,863.30 2,863.30 0.0K
13:06 2,863.30 2,863.30 2,863.30 2,863.30 0.0K
13:16 2,851.28 2,851.28 2,851.11 2,851.11 0.0K
13:18 2,851.11 2,851.11 2,851.11 2,851.11 0.0K
13:19 2,861.83 2,861.83 2,848.18 2,848.18 0.0K
13:20 2,861.50 2,861.50 2,861.50 2,861.50 0.0K
13:21 2,851.03 2,851.03 2,851.03 2,851.03 0.0K
13:22 2,848.18 2,848.18 2,848.18 2,848.20 0.0K
13:23 2,848.18 2,850.44 2,848.18 2,850.44 0.0K
13:25 2,844.00 2,859.23 2,844.00 2,859.23 0.1K
13:26 2,854.01 2,854.01 2,854.01 2,854.00 0.0K
13:31 2,845.50 2,845.50 2,845.50 2,845.50 0.0K
13:32 2,845.50 2,845.50 2,845.50 2,845.50 0.0K
13:34 2,838.00 2,853.00 2,838.00 2,853.00 0.0K
13:37 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
13:38 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
13:39 2,852.44 2,852.44 2,852.44 2,852.44 0.0K
13:40 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
13:42 2,842.01 2,842.01 2,842.01 2,842.01 0.0K
13:43 2,847.50 2,847.50 2,847.50 2,847.50 0.0K
13:45 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
13:48 2,845.00 2,845.00 2,845.00 2,845.00 0.0K
13:53 2,848.60 2,848.60 2,848.60 2,848.60 0.0K
13:55 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
13:57 2,849.47 2,849.47 2,845.00 2,845.00 0.0K
13:58 2,842.00 2,842.85 2,837.75 2,837.75 0.0K
13:59 2,833.18 2,844.00 2,833.18 2,844.00 0.1K
14:00 2,845.27 2,845.27 2,840.25 2,840.25 0.0K
14:03 2,835.26 2,835.26 2,835.26 2,835.30 0.0K
14:06 2,839.25 2,839.25 2,839.25 2,839.30 0.0K
14:15 2,837.75 2,837.75 2,837.75 2,837.75 0.0K
14:17 2,842.48 2,842.48 2,832.50 2,832.50 0.0K
14:21 2,843.00 2,843.00 2,843.00 2,843.00 0.0K
14:24 2,841.29 2,841.29 2,841.29 2,841.30 0.0K
14:25 2,837.00 2,845.14 2,837.00 2,845.14 0.0K
14:26 2,844.46 2,844.46 2,844.46 2,844.50 0.0K
14:29 2,846.37 2,846.37 2,846.37 2,846.40 0.0K
14:32 2,837.00 2,837.00 2,837.00 2,837.00 0.0K
14:33 2,837.00 2,837.00 2,820.24 2,820.24 0.0K
14:34 2,828.64 2,828.64 2,821.23 2,821.23 0.0K
14:36 2,813.13 2,817.39 2,813.13 2,817.39 0.0K
14:37 2,825.19 2,825.41 2,825.19 2,825.41 0.0K
14:38 2,820.14 2,820.14 2,820.14 2,820.10 0.0K
14:39 2,819.83 2,819.83 2,819.83 2,819.80 0.0K
14:43 2,819.83 2,823.43 2,819.83 2,823.43 0.0K
14:44 2,823.44 2,823.44 2,823.44 2,823.40 0.0K
14:47 2,819.83 2,819.83 2,819.83 2,819.80 0.0K
14:48 2,823.44 2,823.44 2,819.00 2,819.00 0.0K
14:50 2,819.61 2,820.15 2,819.61 2,820.15 0.0K
14:51 2,813.24 2,813.24 2,813.24 2,813.24 0.0K
14:53 2,820.15 2,820.15 2,820.15 2,820.15 0.0K
14:55 2,820.15 2,820.15 2,820.15 2,820.15 0.0K
14:56 2,807.54 2,807.54 2,807.54 2,807.54 0.0K
14:57 2,793.06 2,804.71 2,793.06 2,804.71 0.0K
14:58 2,804.72 2,804.72 2,804.72 2,804.72 0.0K
14:59 2,791.78 2,791.78 2,791.78 2,791.80 0.0K
15:00 2,804.76 2,804.76 2,804.76 2,804.76 0.0K
15:01 2,791.99 2,800.54 2,791.99 2,800.50 0.0K
15:02 2,801.45 2,801.45 2,801.45 2,801.50 0.0K
15:05 2,797.00 2,804.94 2,797.00 2,799.00 0.0K
15:06 2,788.00 2,798.09 2,788.00 2,798.09 0.0K
15:07 2,793.50 2,798.70 2,793.50 2,794.00 0.0K
15:08 2,798.00 2,798.00 2,798.00 2,798.00 0.0K
15:09 2,788.00 2,788.00 2,788.00 2,788.00 0.0K
15:11 2,798.21 2,798.21 2,795.23 2,795.20 0.0K
15:12 2,801.47 2,806.98 2,791.00 2,807.00 0.0K
15:14 2,805.00 2,807.82 2,805.00 2,807.50 0.0K
15:16 2,797.00 2,804.81 2,797.00 2,804.81 0.0K
15:17 2,805.11 2,805.11 2,802.00 2,802.06 0.0K
15:18 2,802.00 2,802.00 2,797.00 2,801.90 0.1K
15:19 2,804.60 2,804.60 2,804.60 2,804.60 0.0K
15:20 2,805.95 2,805.95 2,801.00 2,801.00 0.0K
15:21 2,800.00 2,800.00 2,790.92 2,790.90 0.0K
15:22 2,806.63 2,806.63 2,806.63 2,806.60 0.0K
15:23 2,805.04 2,805.04 2,781.00 2,781.00 0.0K
15:25 2,800.00 2,806.12 2,800.00 2,806.10 0.0K
15:26 2,800.31 2,800.31 2,800.31 2,800.31 0.0K
15:27 2,803.00 2,803.00 2,803.00 2,803.00 0.0K
15:29 2,809.03 2,809.03 2,796.20 2,796.20 0.0K
15:30 2,783.00 2,783.00 2,783.00 2,783.00 0.0K
15:31 2,790.62 2,790.62 2,790.62 2,790.62 0.0K
15:32 2,790.62 2,790.62 2,790.62 2,790.60 0.0K
15:33 2,783.00 2,783.00 2,783.00 2,783.00 0.0K
15:34 2,790.51 2,790.62 2,790.51 2,790.60 0.0K
15:35 2,790.62 2,790.62 2,790.62 2,790.60 0.0K
15:36 2,790.62 2,790.62 2,783.00 2,783.00 0.0K
15:38 2,790.62 2,790.62 2,778.21 2,778.21 0.0K
15:39 2,779.61 2,779.61 2,779.61 2,779.60 0.0K
15:40 2,779.61 2,779.61 2,779.61 2,779.60 0.0K
15:41 2,771.22 2,779.61 2,771.22 2,771.20 0.0K
15:42 2,779.61 2,779.61 2,771.21 2,771.27 0.0K
15:43 2,771.23 2,778.63 2,771.23 2,771.20 0.0K
15:44 2,771.21 2,778.63 2,771.21 2,778.63 0.0K
15:45 2,778.83 2,778.83 2,776.01 2,777.10 0.0K
15:46 2,764.00 2,770.85 2,764.00 2,770.90 0.0K
15:47 2,768.00 2,783.04 2,768.00 2,783.04 0.1K
15:48 2,782.51 2,782.81 2,782.51 2,782.81 0.0K
15:49 2,770.00 2,770.00 2,770.00 2,770.00 0.0K
15:50 2,770.00 2,776.52 2,770.00 2,770.00 0.0K
15:52 2,776.52 2,776.52 2,769.79 2,769.79 0.1K
15:53 2,774.35 2,777.78 2,772.00 2,777.80 0.1K
15:54 2,769.79 2,782.48 2,769.79 2,781.90 0.0K
15:55 2,780.02 2,783.04 2,780.02 2,783.04 0.0K
15:56 2,778.31 2,785.67 2,777.00 2,785.67 0.2K
15:57 2,779.11 2,779.11 2,779.11 2,779.11 0.0K
15:58 2,779.11 2,785.00 2,777.77 2,782.95 0.0K
15:59 2,783.83 2,786.73 2,775.97 2,786.73 0.1K
16:00 2,786.73 2,786.73 2,767.58 2,767.60 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar