Seaboard Corporation (SEB)

SEB
🏛️ Vereinigte Staaten →
3,671.00
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 3,795.88 3,850.00 3,720.02 3,775.21 0.0M
2022-12-29 3,787.88 3,840.00 3,706.00 3,799.99 0.0M
2022-12-28 3,792.00 3,843.00 3,758.29 3,805.00 0.0M
2022-12-27 3,737.69 3,838.50 3,710.16 3,758.29 0.0M
2022-12-23 3,669.95 3,838.48 3,656.36 3,710.02 0.0M
2022-12-22 3,693.67 3,706.00 3,626.50 3,630.02 0.0M
2022-12-21 3,742.50 3,760.00 3,663.00 3,663.01 0.0M
2022-12-20 3,815.29 3,837.50 3,697.01 3,709.98 0.0M
2022-12-19 3,807.57 3,837.50 3,735.01 3,817.07 0.0M
2022-12-16 3,680.00 3,828.58 3,680.00 3,819.99 0.0M
2022-12-15 3,717.00 3,778.00 3,696.38 3,724.96 0.0M
2022-12-14 3,689.99 3,811.11 3,689.99 3,725.61 0.0M
2022-12-13 3,912.00 3,940.00 3,675.02 3,719.99 0.0M
2022-12-12 3,880.00 3,910.55 3,822.00 3,910.55 0.0M
2022-12-09 3,790.96 3,880.99 3,730.01 3,833.22 0.0M
2022-12-08 3,775.00 3,880.99 3,775.00 3,797.08 0.0M
2022-12-07 4,005.05 4,080.00 3,747.95 3,752.13 0.0M
2022-12-06 3,972.80 4,090.63 3,907.72 4,049.99 0.0M
2022-12-05 4,058.00 4,069.99 3,949.05 3,990.43 0.0M
2022-12-02 4,043.73 4,066.47 3,971.12 4,015.59 0.0M
2022-12-01 3,985.81 4,051.00 3,945.00 4,046.45 0.0M
2022-11-30 3,952.89 4,011.00 3,928.51 3,952.85 0.0M
2022-11-29 3,984.46 4,030.00 3,940.96 3,940.98 0.0M
2022-11-28 3,993.13 4,000.00 3,929.87 3,989.98 0.0M
2022-11-25 3,936.74 4,000.00 3,875.00 3,999.99 0.0M
2022-11-23 3,920.00 3,980.00 3,900.00 3,923.46 0.0M
2022-11-22 3,974.74 4,000.00 3,928.80 3,948.50 0.0M
2022-11-21 3,955.34 4,028.37 3,923.46 3,954.59 0.0M
2022-11-18 3,925.00 3,983.94 3,890.11 3,964.33 0.0M
2022-11-17 3,804.48 3,931.74 3,782.38 3,931.74 0.0M
2022-11-16 3,857.52 3,862.00 3,782.78 3,860.59 0.0M
2022-11-15 3,809.75 3,884.11 3,748.79 3,856.17 0.0M
2022-11-14 3,859.99 3,910.38 3,781.00 3,789.00 0.0M
2022-11-11 3,935.11 3,970.00 3,829.34 3,834.01 0.0M
2022-11-10 3,959.00 4,000.00 3,912.83 3,931.01 0.0M
2022-11-09 3,887.12 3,950.00 3,742.56 3,933.15 0.0M
2022-11-08 3,891.52 3,950.00 3,862.50 3,893.87 0.0M
2022-11-07 3,850.00 3,924.74 3,797.50 3,893.95 0.0M
2022-11-04 3,838.06 3,846.05 3,775.20 3,846.04 0.0M
2022-11-03 3,777.80 3,805.00 3,665.54 3,775.20 0.0M
2022-11-02 3,778.41 3,837.08 3,736.07 3,736.07 0.0M
2022-11-01 3,790.88 3,848.99 3,743.98 3,848.11 0.0M
2022-10-31 3,790.53 3,836.21 3,737.50 3,746.38 0.0M
2022-10-28 3,732.59 3,828.57 3,690.02 3,790.01 0.0M
2022-10-27 3,740.39 3,750.00 3,650.00 3,721.99 0.0M
2022-10-26 3,674.26 3,735.71 3,609.42 3,735.11 0.0M
2022-10-25 3,667.40 3,717.47 3,590.31 3,669.44 0.0M
2022-10-24 3,691.80 3,691.80 3,582.01 3,632.82 0.0M
2022-10-21 3,619.72 3,682.00 3,607.01 3,667.84 0.0M
2022-10-20 3,679.99 3,680.00 3,578.13 3,648.64 0.0M
2022-10-19 3,664.61 3,685.00 3,575.00 3,676.26 0.0M
2022-10-18 3,676.10 3,685.00 3,564.49 3,664.61 0.0M
2022-10-17 3,625.31 3,730.00 3,550.01 3,643.98 0.0M
2022-10-14 3,549.98 3,645.00 3,502.00 3,620.02 0.0M
2022-10-13 3,448.60 3,550.00 3,389.73 3,549.99 0.0M
2022-10-12 3,547.74 3,555.10 3,435.01 3,480.01 0.0M
2022-10-11 3,465.00 3,555.10 3,375.01 3,519.77 0.0M
2022-10-10 3,492.23 3,555.10 3,412.17 3,459.49 0.0M
2022-10-07 3,496.99 3,550.00 3,423.01 3,469.99 0.0M
2022-10-06 3,529.29 3,550.87 3,460.01 3,533.96 0.0M
2022-10-05 3,472.51 3,555.10 3,423.00 3,531.87 0.0M
2022-10-04 3,514.45 3,561.64 3,465.84 3,466.02 0.0M
2022-10-03 3,447.47 3,544.89 3,400.01 3,484.36 0.0M
2022-09-30 3,425.00 3,497.99 3,375.15 3,402.66 0.0M
2022-09-29 3,420.00 3,492.14 3,325.00 3,463.79 0.0M
2022-09-28 3,395.70 3,465.00 3,339.99 3,424.99 0.0M
2022-09-27 3,405.00 3,464.99 3,313.31 3,389.99 0.0M
2022-09-26 3,432.05 3,474.00 3,295.00 3,410.29 0.0M
2022-09-23 3,505.00 3,515.00 3,367.68 3,393.63 0.0M
2022-09-22 3,547.05 3,606.92 3,488.00 3,503.02 0.0M
2022-09-21 3,610.00 3,644.45 3,538.19 3,538.20 0.0M
2022-09-20 3,670.00 3,684.00 3,580.00 3,614.54 0.0M
2022-09-19 3,642.43 3,705.27 3,618.60 3,674.37 0.0M
2022-09-16 3,556.20 3,691.42 3,553.89 3,654.99 0.0M
2022-09-15 3,625.00 3,754.97 3,601.00 3,628.94 0.0M
2022-09-14 3,710.51 3,772.51 3,635.48 3,659.94 0.0M
2022-09-13 3,757.99 3,825.00 3,681.05 3,695.01 0.0M
2022-09-12 3,815.01 3,834.99 3,759.50 3,777.83 0.0M
2022-09-09 3,770.01 3,840.08 3,752.01 3,769.00 0.0M
2022-09-08 3,774.95 3,810.00 3,731.32 3,752.01 0.0M
2022-09-07 3,783.31 3,838.97 3,688.00 3,790.30 0.0M
2022-09-06 3,866.00 3,925.00 3,775.00 3,803.01 0.0M
2022-09-02 3,919.39 3,933.39 3,833.71 3,854.01 0.0M
2022-09-01 3,892.26 3,933.40 3,853.61 3,899.98 0.0M
2022-08-31 3,956.64 4,030.00 3,856.56 3,862.34 0.0M
2022-08-30 3,992.16 4,040.00 3,919.31 3,919.33 0.0M
2022-08-29 4,074.90 4,125.57 3,979.00 3,979.01 0.0M
2022-08-26 4,129.06 4,129.06 4,055.00 4,094.98 0.0M
2022-08-25 4,069.00 4,141.00 4,030.00 4,125.01 0.0M
2022-08-24 4,051.51 4,125.57 4,034.00 4,079.59 0.0M
2022-08-23 4,056.37 4,075.00 4,010.32 4,074.98 0.0M
2022-08-22 4,031.31 4,096.77 4,005.00 4,050.00 0.0M
2022-08-19 4,167.87 4,173.25 4,034.00 4,034.01 0.0M
2022-08-18 4,226.84 4,235.78 4,135.49 4,194.94 0.0M
2022-08-17 4,197.10 4,225.00 4,150.00 4,224.99 0.0M
2022-08-16 4,155.55 4,220.03 4,115.67 4,191.02 0.0M
2022-08-15 4,141.00 4,212.92 4,087.43 4,198.75 0.0M
2022-08-12 4,084.00 4,242.95 4,041.31 4,179.52 0.0M
2022-08-11 4,100.00 4,100.00 4,038.00 4,085.75 0.0M
2022-08-10 4,061.50 4,106.06 4,010.62 4,052.48 0.0M
2022-08-09 4,147.00 4,172.99 4,004.01 4,005.02 0.0M
2022-08-08 4,135.00 4,172.98 4,099.22 4,124.98 0.0M
2022-08-05 4,098.00 4,190.23 4,080.72 4,099.21 0.0M
2022-08-04 4,089.03 4,177.98 4,052.01 4,080.73 0.0M
2022-08-03 4,172.00 4,238.00 4,043.20 4,045.68 0.0M
2022-08-02 4,099.00 4,237.06 4,053.61 4,150.60 0.0M
2022-08-01 4,055.41 4,123.63 3,953.84 4,040.53 0.0M
2022-07-29 3,994.94 4,089.00 3,934.02 4,060.64 0.0M
2022-07-28 3,983.00 3,983.00 3,931.30 3,976.98 0.0M
2022-07-27 3,925.74 3,981.00 3,869.03 3,967.00 0.0M
2022-07-26 3,852.06 3,929.49 3,835.01 3,919.04 0.0M
2022-07-25 3,830.16 3,898.46 3,770.70 3,839.25 0.0M
2022-07-22 3,869.04 3,900.00 3,759.00 3,821.41 0.0M
2022-07-21 3,955.00 3,999.90 3,853.65 3,865.29 0.0M
2022-07-20 3,907.45 3,998.00 3,875.00 3,944.89 0.0M
2022-07-19 3,832.01 3,934.99 3,733.49 3,905.02 0.0M
2022-07-18 3,745.36 3,846.04 3,721.75 3,822.99 0.0M
2022-07-15 3,755.01 3,755.01 3,690.00 3,722.25 0.0M
2022-07-14 3,715.05 3,784.99 3,668.00 3,754.22 0.0M
2022-07-13 3,716.01 3,799.99 3,690.00 3,769.94 0.0M
2022-07-12 3,750.00 3,787.45 3,671.53 3,750.02 0.0M
2022-07-11 3,800.00 3,846.05 3,710.00 3,743.06 0.0M
2022-07-08 3,901.32 3,961.00 3,742.00 3,750.01 0.0M
2022-07-07 3,883.09 3,941.78 3,824.48 3,899.01 0.0M
2022-07-06 3,910.00 3,964.99 3,800.00 3,877.07 0.0M
2022-07-05 3,847.12 3,930.00 3,800.00 3,904.84 0.0M
2022-07-01 3,882.58 3,965.00 3,813.00 3,853.41 0.0M
2022-06-30 3,851.99 3,962.00 3,800.00 3,882.58 0.0M
2022-06-29 3,838.24 3,861.00 3,795.00 3,838.46 0.0M
2022-06-28 3,736.21 3,839.00 3,736.21 3,820.90 0.0M
2022-06-27 3,718.80 3,810.00 3,666.17 3,747.20 0.0M
2022-06-24 3,702.88 3,761.51 3,664.00 3,741.43 0.0M
2022-06-23 3,620.16 3,700.00 3,537.00 3,656.42 0.0M
2022-06-22 3,702.75 3,775.00 3,535.57 3,598.63 0.0M
2022-06-21 3,727.90 3,822.10 3,702.75 3,721.16 0.0M
2022-06-17 4,029.00 4,029.00 3,703.56 3,710.01 0.0M
2022-06-16 4,147.58 4,180.01 3,997.47 4,061.29 0.0M
2022-06-15 4,225.52 4,235.00 4,164.32 4,180.01 0.0M
2022-06-14 4,141.79 4,245.74 4,038.03 4,225.21 0.0M
2022-06-13 4,174.42 4,198.00 4,060.05 4,086.90 0.0M
2022-06-10 4,103.99 4,248.37 4,060.00 4,141.69 0.0M
2022-06-09 4,100.96 4,120.00 4,023.00 4,119.60 0.0M
2022-06-08 4,072.01 4,104.92 4,021.00 4,099.98 0.0M
2022-06-07 4,031.00 4,090.63 3,940.93 4,072.01 0.0M
2022-06-06 4,179.79 4,183.05 4,011.30 4,033.73 0.0M
2022-06-03 4,149.80 4,195.45 4,083.16 4,169.98 0.0M
2022-06-02 4,215.65 4,296.77 4,098.11 4,175.09 0.0M
2022-06-01 4,145.00 4,212.92 4,120.00 4,193.53 0.0M
2022-05-31 4,235.00 4,289.16 4,102.00 4,139.38 0.0M
2022-05-27 4,122.62 4,260.00 4,041.85 4,189.16 0.0M
2022-05-26 3,950.00 4,121.00 3,900.01 4,101.27 0.0M
2022-05-25 3,901.01 4,052.75 3,800.06 3,930.76 0.0M
2022-05-24 3,864.60 3,925.00 3,765.04 3,892.86 0.0M
2022-05-23 3,848.34 3,900.00 3,801.86 3,821.84 0.0M
2022-05-20 3,847.02 3,898.46 3,785.01 3,792.43 0.0M
2022-05-19 3,799.99 3,878.72 3,730.00 3,837.30 0.0M
2022-05-18 3,875.75 3,967.82 3,766.32 3,802.43 0.0M
2022-05-17 3,965.51 4,000.00 3,908.00 3,914.36 0.0M
2022-05-16 3,800.81 4,000.00 3,744.66 3,951.00 0.0M
2022-05-13 3,803.00 3,844.82 3,750.00 3,797.16 0.0M
2022-05-12 3,824.99 3,834.00 3,762.03 3,765.01 0.0M
2022-05-11 3,841.95 3,872.40 3,770.00 3,797.08 0.0M
2022-05-10 3,949.49 3,961.99 3,801.21 3,846.45 0.0M
2022-05-09 3,900.00 3,979.98 3,825.00 3,898.95 0.0M
2022-05-06 3,944.00 3,963.85 3,911.10 3,925.02 0.0M
2022-05-05 4,120.48 4,120.99 3,925.00 3,959.60 0.0M
2022-05-04 4,015.15 4,079.00 3,920.27 4,005.86 0.0M
2022-05-03 4,081.01 4,134.50 3,993.42 4,031.23 0.0M
2022-05-02 4,209.49 4,262.49 4,030.51 4,080.02 0.0M
2022-04-29 4,195.09 4,237.50 4,168.25 4,224.99 0.0M
2022-04-28 4,155.55 4,224.14 4,125.00 4,175.01 0.0M
2022-04-27 4,220.00 4,279.98 4,175.00 4,175.02 0.0M
2022-04-26 4,196.00 4,266.82 4,170.00 4,246.98 0.0M
2022-04-25 4,240.00 4,317.74 4,174.24 4,206.66 0.0M
2022-04-22 4,270.70 4,334.00 4,220.48 4,227.94 0.0M
2022-04-21 4,238.79 4,334.00 4,200.00 4,271.20 0.0M
2022-04-20 4,217.75 4,264.85 4,150.00 4,222.44 0.0M
2022-04-19 4,170.00 4,212.49 4,150.00 4,208.54 0.0M
2022-04-18 4,198.00 4,227.73 4,139.00 4,150.01 0.0M
2022-04-14 4,150.00 4,207.99 4,130.00 4,197.34 0.0M
2022-04-13 4,188.39 4,208.00 4,128.01 4,155.00 0.0M
2022-04-12 4,185.00 4,394.25 4,152.00 4,152.00 0.0M
2022-04-11 4,232.32 4,271.00 4,152.99 4,184.98 0.0M
2022-04-08 4,255.00 4,287.00 4,203.10 4,219.77 0.0M
2022-04-07 4,325.00 4,357.15 4,250.31 4,255.84 0.0M
2022-04-06 4,240.00 4,327.99 4,202.98 4,300.01 0.0M
2022-04-05 4,253.53 4,305.99 4,203.01 4,249.99 0.0M
2022-04-04 4,279.90 4,300.01 4,137.15 4,246.28 0.0M
2022-04-01 4,239.39 4,285.60 4,138.00 4,266.65 0.0M
2022-03-31 4,184.88 4,248.95 4,107.50 4,205.49 0.0M
2022-03-30 4,047.22 4,119.95 4,047.22 4,114.99 0.0M
2022-03-29 4,140.90 4,180.00 4,030.00 4,042.76 0.0M
2022-03-28 4,112.20 4,180.00 3,995.51 4,100.18 0.0M
2022-03-25 4,080.80 4,140.00 4,072.00 4,081.01 0.0M
2022-03-24 3,998.35 4,089.98 3,923.34 4,087.48 0.0M
2022-03-23 3,979.00 4,027.97 3,924.56 3,973.45 0.0M
2022-03-22 3,998.00 4,032.00 3,914.76 3,982.08 0.0M
2022-03-21 3,997.09 4,000.00 3,903.82 3,994.89 0.0M
2022-03-18 3,947.60 4,034.39 3,856.36 3,973.01 0.0M
2022-03-17 3,912.94 3,979.00 3,903.00 3,956.72 0.0M
2022-03-16 3,979.00 3,979.00 3,900.00 3,927.05 0.0M
2022-03-15 3,949.00 3,986.63 3,897.26 3,936.77 0.0M
2022-03-14 3,860.28 3,949.99 3,831.64 3,949.99 0.0M
2022-03-11 3,834.91 3,894.68 3,831.65 3,864.44 0.0M
2022-03-10 3,851.12 3,970.01 3,741.02 3,861.99 0.0M
2022-03-09 3,820.01 3,892.98 3,805.00 3,888.91 0.0M
2022-03-08 3,794.97 3,876.99 3,737.50 3,813.34 0.0M
2022-03-07 3,718.73 3,830.00 3,652.40 3,760.01 0.0M
2022-03-04 3,760.00 3,849.99 3,685.95 3,700.01 0.0M
2022-03-03 3,840.00 3,889.00 3,750.00 3,777.03 0.0M
2022-03-02 3,763.39 3,845.27 3,735.00 3,844.01 0.0M
2022-03-01 3,869.99 3,869.99 3,706.27 3,733.94 0.0M
2022-02-28 3,822.00 3,861.99 3,701.00 3,859.48 0.0M
2022-02-25 3,749.00 3,801.11 3,678.20 3,800.04 0.0M
2022-02-24 3,644.99 3,795.00 3,610.75 3,737.87 0.0M
2022-02-23 3,662.51 3,724.00 3,616.23 3,685.41 0.0M
2022-02-22 3,636.31 3,692.79 3,607.00 3,689.99 0.0M
2022-02-18 3,715.02 3,740.56 3,577.79 3,607.02 0.0M
2022-02-17 3,663.51 3,725.00 3,627.36 3,684.01 0.0M
2022-02-16 3,715.14 3,798.99 3,605.00 3,689.98 0.0M
2022-02-15 3,805.05 3,840.00 3,667.10 3,709.99 0.0M
2022-02-14 3,898.00 3,950.00 3,788.00 3,796.15 0.0M
2022-02-11 3,987.95 4,000.00 3,875.00 3,935.37 0.0M
2022-02-10 3,951.99 4,042.72 3,902.52 3,985.01 0.0M
2022-02-09 3,945.89 4,080.00 3,898.99 3,958.99 0.0M
2022-02-08 3,919.99 3,991.00 3,833.49 3,904.04 0.0M
2022-02-07 3,856.21 3,949.60 3,831.00 3,919.99 0.0M
2022-02-04 3,902.71 3,920.00 3,822.04 3,831.55 0.0M
2022-02-03 3,920.50 3,982.46 3,836.20 3,892.41 0.0M
2022-02-02 3,783.00 3,979.84 3,780.01 3,919.33 0.0M
2022-02-01 3,842.76 3,843.45 3,651.01 3,803.67 0.0M
2022-01-31 3,775.88 3,870.76 3,629.27 3,819.99 0.0M
2022-01-28 3,652.00 3,788.96 3,618.60 3,759.99 0.0M
2022-01-27 3,664.72 3,717.49 3,625.00 3,643.31 0.0M
2022-01-26 3,659.00 3,688.75 3,614.10 3,659.98 0.0M
2022-01-25 3,658.15 3,700.34 3,600.09 3,652.99 0.0M
2022-01-24 3,707.86 3,756.00 3,600.09 3,640.73 0.0M
2022-01-21 3,760.01 3,835.00 3,731.00 3,731.02 0.0M
2022-01-20 3,910.00 3,990.00 3,762.96 3,774.32 0.0M
2022-01-19 3,900.39 3,970.99 3,863.05 3,900.73 0.0M
2022-01-18 3,920.00 3,990.00 3,872.79 3,890.66 0.0M
2022-01-14 3,989.00 4,006.95 3,840.02 3,926.01 0.0M
2022-01-13 3,999.00 4,020.00 3,946.00 4,019.99 0.0M
2022-01-12 3,997.02 4,010.00 3,901.14 4,009.99 0.0M
2022-01-11 3,971.00 4,007.10 3,851.01 3,994.98 0.0M
2022-01-10 3,949.48 3,972.11 3,850.00 3,967.99 0.0M
2022-01-07 3,894.94 3,950.00 3,860.00 3,949.99 0.0M
2022-01-06 3,894.00 3,910.00 3,845.82 3,900.23 0.0M
2022-01-05 3,847.00 3,913.95 3,845.00 3,867.06 0.0M
2022-01-04 3,911.10 3,928.97 3,845.00 3,853.18 0.0M
2022-01-03 3,909.97 3,940.00 3,775.01 3,899.98 0.0M