S

SPMIDSM
🏛️ Vereinigte Staaten →
18,127.10
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 15,884.62 15,907.13 15,748.33 15,751.57 0.0M
2023-12-28 15,889.14 15,956.84 15,866.51 15,916.80 0.0M
2023-12-27 15,946.25 15,993.69 15,900.45 15,939.25 0.0M
2023-12-26 15,806.40 15,968.54 15,800.36 15,919.00 0.0M
2023-12-22 15,751.32 15,861.93 15,715.98 15,780.21 0.0M
2023-12-21 15,604.71 15,724.51 15,567.74 15,719.30 0.0M
2023-12-20 15,722.74 15,855.72 15,495.17 15,495.61 0.0M
2023-12-19 15,578.55 15,767.50 15,578.55 15,747.67 0.0M
2023-12-18 15,565.17 15,590.20 15,494.29 15,516.88 0.0M
2023-12-15 15,657.45 15,663.52 15,454.98 15,509.30 0.0M
2023-12-14 15,427.63 15,706.08 15,427.63 15,650.29 0.0M
2023-12-13 14,855.02 15,266.76 14,782.66 15,262.96 0.0M
2023-12-12 14,871.16 14,913.61 14,794.24 14,852.38 0.0M
2023-12-11 14,796.68 14,895.42 14,791.33 14,882.24 0.0M
2023-12-08 14,719.17 14,861.55 14,709.07 14,804.11 0.0M
2023-12-07 14,647.52 14,734.56 14,603.62 14,734.52 0.0M
2023-12-06 14,723.34 14,884.07 14,619.45 14,625.83 0.0M
2023-12-05 14,799.20 14,799.20 14,630.68 14,651.56 0.0M
2023-12-04 14,661.67 14,862.99 14,645.91 14,858.92 0.0M
2023-12-01 14,331.16 14,725.87 14,300.65 14,720.60 0.0M
2023-11-30 14,315.52 14,376.23 14,250.65 14,353.17 0.0M
2023-11-29 14,318.18 14,448.76 14,268.53 14,286.37 0.0M
2023-11-28 14,303.73 14,338.88 14,219.05 14,233.09 0.0M
2023-11-27 14,298.79 14,351.46 14,238.61 14,324.45 0.0M
2023-11-24 14,276.66 14,372.90 14,270.71 14,351.95 0.0M
2023-11-22 14,265.88 14,336.26 14,240.66 14,286.20 0.0M
2023-11-21 14,252.43 14,259.89 14,200.22 14,204.94 0.0M
2023-11-20 14,242.22 14,329.92 14,190.03 14,307.60 0.0M
2023-11-17 14,191.86 14,278.44 14,191.86 14,250.15 0.0M
2023-11-16 14,263.29 14,276.03 14,076.88 14,120.53 0.0M
2023-11-15 14,236.26 14,456.32 14,235.31 14,292.22 0.0M
2023-11-14 13,885.23 14,259.14 13,885.23 14,237.90 0.0M
2023-11-13 13,623.92 13,687.15 13,573.86 13,644.64 0.0M
2023-11-10 13,542.88 13,673.20 13,488.48 13,660.62 0.0M
2023-11-09 13,719.66 13,721.83 13,482.63 13,500.30 0.0M
2023-11-08 13,746.42 13,787.05 13,636.94 13,660.15 0.0M
2023-11-07 13,759.51 13,792.60 13,685.69 13,742.78 0.0M
2023-11-06 13,930.90 13,939.57 13,751.99 13,802.12 0.0M
2023-11-03 13,785.48 14,011.64 13,785.48 13,937.44 0.0M
2023-11-02 13,439.79 13,645.25 13,439.79 13,638.38 0.0M
2023-11-01 13,247.28 13,337.33 13,158.24 13,337.20 0.0M
2023-10-31 13,176.90 13,282.25 13,150.56 13,261.73 0.0M
2023-10-30 13,131.81 13,201.99 13,039.08 13,146.81 0.0M
2023-10-27 13,227.93 13,242.19 13,024.18 13,050.48 0.0M
2023-10-26 13,186.00 13,311.54 13,160.38 13,212.34 0.0M
2023-10-25 13,281.98 13,281.98 13,142.35 13,155.85 0.0M
2023-10-24 13,343.55 13,440.13 13,289.74 13,351.44 0.0M
2023-10-23 13,351.29 13,444.97 13,268.19 13,274.38 0.0M
2023-10-20 13,566.07 13,591.85 13,391.47 13,401.44 0.0M
2023-10-19 13,732.46 13,815.36 13,519.00 13,554.92 0.0M
2023-10-18 13,969.57 13,969.57 13,750.98 13,760.87 0.0M
2023-10-17 13,832.16 14,157.91 13,815.38 14,054.81 0.0M
2023-10-16 13,751.37 13,916.81 13,746.08 13,894.81 0.0M
2023-10-13 13,808.55 13,820.77 13,627.18 13,666.30 0.0M
2023-10-12 14,053.36 14,053.36 13,693.30 13,772.41 0.0M
2023-10-11 14,017.74 14,102.78 13,943.67 14,040.48 0.0M
2023-10-10 13,903.47 14,092.26 13,903.47 14,002.41 0.0M
2023-10-09 13,704.98 13,902.78 13,686.33 13,865.03 0.0M
2023-10-06 13,596.27 13,836.74 13,525.62 13,757.36 0.0M
2023-10-05 13,658.95 13,708.88 13,577.82 13,657.55 0.0M
2023-10-04 13,634.76 13,699.44 13,515.07 13,684.09 0.0M
2023-10-03 13,781.27 13,806.86 13,572.88 13,623.60 0.0M
2023-10-02 14,014.71 14,028.32 13,791.49 13,853.16 0.0M
2023-09-29 14,196.18 14,226.00 14,021.88 14,040.79 0.0M
2023-09-28 13,951.12 14,168.44 13,951.12 14,104.78 0.0M
2023-09-27 13,921.80 14,021.79 13,857.68 13,955.06 0.0M
2023-09-26 13,990.55 14,049.81 13,857.18 13,857.22 0.0M
2023-09-25 13,950.73 14,098.44 13,936.95 14,072.81 0.0M
2023-09-22 14,054.99 14,103.39 13,995.10 13,997.10 0.0M
2023-09-21 14,198.28 14,198.28 14,022.90 14,023.18 0.0M
2023-09-20 14,408.36 14,489.45 14,264.74 14,267.50 0.0M
2023-09-19 14,397.35 14,446.73 14,313.97 14,354.98 0.0M
2023-09-18 14,426.51 14,454.68 14,371.01 14,388.61 0.0M
2023-09-15 14,545.18 14,545.18 14,371.76 14,425.72 0.0M
2023-09-14 14,465.37 14,580.62 14,465.37 14,574.39 0.0M
2023-09-13 14,463.68 14,476.87 14,333.05 14,379.96 0.0M
2023-09-12 14,442.26 14,532.33 14,435.42 14,466.43 0.0M
2023-09-11 14,507.96 14,567.05 14,455.38 14,466.24 0.0M
2023-09-08 14,484.45 14,507.70 14,423.90 14,450.66 0.0M
2023-09-07 14,555.40 14,555.40 14,428.01 14,477.23 0.0M
2023-09-06 14,644.31 14,737.70 14,536.15 14,607.36 0.0M
2023-09-05 14,949.46 14,949.46 14,648.48 14,648.48 0.0M
2023-09-01 14,962.87 15,059.43 14,962.87 15,021.48 0.0M
2023-08-31 14,896.71 14,965.83 14,878.81 14,880.83 0.0M
2023-08-30 14,830.66 14,935.02 14,823.01 14,883.79 0.0M
2023-08-29 14,630.41 14,839.86 14,598.96 14,838.95 0.0M
2023-08-28 14,558.55 14,717.99 14,558.55 14,637.86 0.0M
2023-08-25 14,521.92 14,578.08 14,364.45 14,510.01 0.0M
2023-08-24 14,589.11 14,694.21 14,468.06 14,469.95 0.0M
2023-08-23 14,461.47 14,625.71 14,434.80 14,615.49 0.0M
2023-08-22 14,535.53 14,576.44 14,431.36 14,456.07 0.0M
2023-08-21 14,535.96 14,572.05 14,422.73 14,516.65 0.0M
2023-08-18 14,412.21 14,561.78 14,359.93 14,525.85 0.0M
2023-08-17 14,678.91 14,715.04 14,474.39 14,475.57 0.0M
2023-08-16 14,778.74 14,855.78 14,651.17 14,651.17 0.0M
2023-08-15 14,913.98 14,913.98 14,796.86 14,800.90 0.0M
2023-08-14 14,961.90 14,995.43 14,861.70 14,994.31 0.0M
2023-08-11 14,961.52 15,051.20 14,948.45 15,001.44 0.0M
2023-08-10 15,087.49 15,216.56 14,957.06 15,007.79 0.0M
2023-08-09 15,111.92 15,123.01 14,994.36 15,042.95 0.0M
2023-08-08 15,120.32 15,138.37 14,960.41 15,129.29 0.0M
2023-08-07 15,165.02 15,259.97 15,140.17 15,253.34 0.0M
2023-08-04 15,169.61 15,294.70 15,123.58 15,142.08 0.0M
2023-08-03 15,160.86 15,205.49 15,044.93 15,148.40 0.0M
2023-08-02 15,254.25 15,254.25 15,144.61 15,201.23 0.0M
2023-08-01 15,349.53 15,382.22 15,260.22 15,361.07 0.0M
2023-07-31 15,347.77 15,425.26 15,344.58 15,410.02 0.0M
2023-07-28 15,287.36 15,369.63 15,262.30 15,323.09 0.0M
2023-07-27 15,434.16 15,455.45 15,156.34 15,192.90 0.0M
2023-07-26 15,262.05 15,408.49 15,254.28 15,369.67 0.0M
2023-07-25 15,239.08 15,359.41 15,220.09 15,284.78 0.0M
2023-07-24 15,227.79 15,331.41 15,210.08 15,267.35 0.0M
2023-07-21 15,315.57 15,348.42 15,221.47 15,227.16 0.0M
2023-07-20 15,372.23 15,372.23 15,208.26 15,265.77 0.0M
2023-07-19 15,325.85 15,374.70 15,286.44 15,358.12 0.0M
2023-07-18 15,141.55 15,305.08 15,131.97 15,293.00 0.0M
2023-07-17 15,010.63 15,165.57 14,980.73 15,129.61 0.0M
2023-07-14 15,160.57 15,160.57 14,954.80 15,028.37 0.0M
2023-07-13 15,105.29 15,183.02 15,082.55 15,168.55 0.0M
2023-07-12 15,080.63 15,154.03 15,059.81 15,080.02 0.0M
2023-07-11 14,838.73 14,973.99 14,829.42 14,958.41 0.0M
2023-07-10 14,600.73 14,811.46 14,584.89 14,800.69 0.0M
2023-07-07 14,479.16 14,738.14 14,479.16 14,615.88 0.0M
2023-07-06 14,560.29 14,560.29 14,341.29 14,478.20 0.0M
2023-07-05 14,764.61 14,764.61 14,640.41 14,652.09 0.0M
2023-07-03 14,734.93 14,832.62 14,729.51 14,810.88 0.0M
2023-06-30 14,756.90 14,810.25 14,706.76 14,751.34 0.0M
2023-06-29 14,497.35 14,683.00 14,494.72 14,679.50 0.0M
2023-06-28 14,466.36 14,495.37 14,400.27 14,488.32 0.0M
2023-06-27 14,269.35 14,514.56 14,250.88 14,484.61 0.0M
2023-06-26 14,156.26 14,336.96 14,156.26 14,249.16 0.0M
2023-06-23 14,220.96 14,268.09 14,130.10 14,146.42 0.0M
2023-06-22 14,403.98 14,403.98 14,274.44 14,332.18 0.0M
2023-06-21 14,408.13 14,501.05 14,355.24 14,432.04 0.0M
2023-06-20 14,502.88 14,502.88 14,381.86 14,450.02 0.0M
2023-06-16 14,637.99 14,692.10 14,480.13 14,543.00 0.0M
2023-06-15 14,420.71 14,611.82 14,409.81 14,602.08 0.0M
2023-06-14 14,611.71 14,684.07 14,390.59 14,468.84 0.0M
2023-06-13 14,483.06 14,656.13 14,483.06 14,591.98 0.0M
2023-06-12 14,387.09 14,478.94 14,334.58 14,442.03 0.0M
2023-06-09 14,474.94 14,477.79 14,347.18 14,381.85 0.0M
2023-06-08 14,519.74 14,531.10 14,383.95 14,476.95 0.0M
2023-06-07 14,344.87 14,578.78 14,344.87 14,549.50 0.0M
2023-06-06 13,954.06 14,321.44 13,943.35 14,294.65 0.0M
2023-06-05 14,135.50 14,135.50 13,886.53 13,974.89 0.0M
2023-06-02 13,817.99 14,173.13 13,817.99 14,165.19 0.0M
2023-06-01 13,579.02 13,718.91 13,523.89 13,685.39 0.0M
2023-05-31 13,705.79 13,735.49 13,493.63 13,573.23 0.0M
2023-05-30 13,825.79 13,872.98 13,717.27 13,760.30 0.0M
2023-05-26 13,668.04 13,808.44 13,654.85 13,790.29 0.0M
2023-05-25 13,659.92 13,685.17 13,536.86 13,653.00 0.0M
2023-05-24 13,764.40 13,764.40 13,619.86 13,666.42 0.0M
2023-05-23 13,882.20 14,004.80 13,815.63 13,815.93 0.0M
2023-05-22 13,862.12 13,972.26 13,802.70 13,916.92 0.0M
2023-05-19 14,015.72 14,034.35 13,784.56 13,835.80 0.0M
2023-05-18 13,811.66 13,974.01 13,777.04 13,953.42 0.0M
2023-05-17 13,644.83 13,858.92 13,595.44 13,839.65 0.0M
2023-05-16 13,715.62 13,715.62 13,578.84 13,578.88 0.0M
2023-05-15 13,677.94 13,821.85 13,658.75 13,769.59 0.0M
2023-05-12 13,709.90 13,738.45 13,568.18 13,653.55 0.0M
2023-05-11 13,686.82 13,704.05 13,605.90 13,666.58 0.0M
2023-05-10 13,855.35 13,880.84 13,622.22 13,757.45 0.0M
2023-05-09 13,719.77 13,780.84 13,657.89 13,725.36 0.0M
2023-05-08 13,877.78 13,907.83 13,741.12 13,786.25 0.0M
2023-05-05 13,654.43 13,872.22 13,654.43 13,835.45 0.0M
2023-05-04 13,683.61 13,683.61 13,456.13 13,538.72 0.0M
2023-05-03 13,783.82 13,992.03 13,743.47 13,751.77 0.0M
2023-05-02 13,939.03 13,939.03 13,585.62 13,762.02 0.0M
2023-05-01 13,977.63 14,104.33 13,955.09 13,979.59 0.0M
2023-04-28 13,842.27 14,003.00 13,835.05 13,984.42 0.0M
2023-04-27 13,675.29 13,863.07 13,635.40 13,852.30 0.0M
2023-04-26 13,736.89 13,784.19 13,617.98 13,643.95 0.0M
2023-04-25 13,984.08 13,984.08 13,763.82 13,764.11 0.0M
2023-04-24 14,051.78 14,127.97 14,006.20 14,062.83 0.0M
2023-04-21 14,089.58 14,096.54 13,963.65 14,060.68 0.0M
2023-04-20 14,072.74 14,134.78 14,025.79 14,079.66 0.0M
2023-04-19 14,066.31 14,149.95 14,011.96 14,132.16 0.0M
2023-04-18 14,166.30 14,201.91 14,035.43 14,100.93 0.0M
2023-04-17 14,039.72 14,137.50 14,018.17 14,136.37 0.0M
2023-04-14 14,133.67 14,213.40 13,956.53 14,036.55 0.0M
2023-04-13 14,046.48 14,152.46 13,989.15 14,121.63 0.0M
2023-04-12 14,171.45 14,220.13 14,005.78 14,018.78 0.0M
2023-04-11 14,024.29 14,169.20 14,024.29 14,106.67 0.0M
2023-04-10 13,793.32 13,989.26 13,766.21 13,988.39 0.0M
2023-04-06 13,828.04 13,856.10 13,754.78 13,819.52 0.0M
2023-04-05 13,878.99 13,893.12 13,748.14 13,836.41 0.0M
2023-04-04 14,216.93 14,222.79 13,859.73 13,936.59 0.0M
2023-04-03 14,197.71 14,266.84 14,067.34 14,190.81 0.0M
2023-03-31 13,994.26 14,195.34 13,994.26 14,192.27 0.0M
2023-03-30 13,996.31 14,056.80 13,895.86 13,939.75 0.0M
2023-03-29 13,850.44 13,924.56 13,815.14 13,918.15 0.0M
2023-03-28 13,717.33 13,826.19 13,703.11 13,777.71 0.0M
2023-03-27 13,702.72 13,819.56 13,657.98 13,746.04 0.0M
2023-03-24 13,427.30 13,624.71 13,297.39 13,614.31 0.0M
2023-03-23 13,621.22 13,806.37 13,399.00 13,500.97 0.0M
2023-03-22 13,924.83 13,971.23 13,574.25 13,578.33 0.0M
2023-03-21 13,839.72 14,011.85 13,839.72 13,928.03 0.0M
2023-03-20 13,556.29 13,805.71 13,556.29 13,684.87 0.0M
2023-03-17 13,777.38 13,777.38 13,432.42 13,473.92 0.0M
2023-03-16 13,515.56 13,878.89 13,410.62 13,810.11 0.0M
2023-03-15 13,681.78 13,681.78 13,397.32 13,611.30 0.0M
2023-03-14 13,862.76 14,074.18 13,749.66 13,896.46 0.0M
2023-03-13 13,759.66 13,864.85 13,506.95 13,637.08 0.0M
2023-03-10 14,270.69 14,270.69 13,808.89 13,921.29 0.0M
2023-03-09 14,665.76 14,696.72 14,306.80 14,312.16 0.0M
2023-03-08 14,657.20 14,715.31 14,568.23 14,663.69 0.0M
2023-03-07 14,814.55 14,848.96 14,620.30 14,647.61 0.0M
2023-03-06 15,034.12 15,036.78 14,771.99 14,814.47 0.0M
2023-03-03 14,919.32 15,067.80 14,860.29 15,045.72 0.0M
2023-03-02 14,752.84 14,900.45 14,676.52 14,880.35 0.0M
2023-03-01 14,758.13 14,852.60 14,731.59 14,818.96 0.0M
2023-02-28 14,800.67 14,914.57 14,782.93 14,784.11 0.0M
2023-02-27 14,850.46 14,962.92 14,770.75 14,804.63 0.0M
2023-02-24 14,758.43 14,795.45 14,639.33 14,778.09 0.0M
2023-02-23 14,866.38 14,948.13 14,704.69 14,874.26 0.0M
2023-02-22 14,787.59 14,894.22 14,750.26 14,797.11 0.0M
2023-02-21 15,093.76 15,093.76 14,757.72 14,768.65 0.0M
2023-02-17 15,165.76 15,176.84 15,045.35 15,162.02 0.0M
2023-02-16 15,166.60 15,315.33 15,078.52 15,172.27 0.0M
2023-02-15 15,094.32 15,277.00 15,043.96 15,275.77 0.0M
2023-02-14 15,120.38 15,254.35 15,014.70 15,161.67 0.0M
2023-02-13 15,004.82 15,174.54 14,959.94 15,172.87 0.0M
2023-02-10 14,932.13 15,008.33 14,877.65 14,994.94 0.0M
2023-02-09 15,209.59 15,299.65 14,925.94 14,957.51 0.0M
2023-02-08 15,292.01 15,301.59 15,118.34 15,146.96 0.0M
2023-02-07 15,191.52 15,375.62 15,079.40 15,345.53 0.0M
2023-02-06 15,376.37 15,376.37 15,180.07 15,236.20 0.0M
2023-02-03 15,437.12 15,550.16 15,360.67 15,426.89 0.0M
2023-02-02 15,345.15 15,581.03 15,345.15 15,520.84 0.0M
2023-02-01 15,023.44 15,394.68 14,979.47 15,287.98 0.0M
2023-01-31 14,722.76 15,052.10 14,722.76 15,050.83 0.0M
2023-01-30 14,792.98 14,881.28 14,688.33 14,693.21 0.0M
2023-01-27 14,777.39 14,905.58 14,753.60 14,855.79 0.0M
2023-01-26 14,738.25 14,810.10 14,643.92 14,802.07 0.0M
2023-01-25 14,569.26 14,689.15 14,469.60 14,682.77 0.0M
2023-01-24 14,669.24 14,704.88 14,580.38 14,644.61 0.0M
2023-01-23 14,542.24 14,743.12 14,526.91 14,699.10 0.0M
2023-01-20 14,331.17 14,523.59 14,263.09 14,523.59 0.0M
2023-01-19 14,368.35 14,368.35 14,215.22 14,291.86 0.0M
2023-01-18 14,668.71 14,773.05 14,431.36 14,434.05 0.0M
2023-01-17 14,667.88 14,719.24 14,613.51 14,631.28 0.0M
2023-01-13 14,523.22 14,685.46 14,476.61 14,667.94 0.0M
2023-01-12 14,485.32 14,614.44 14,394.38 14,593.37 0.0M
2023-01-11 14,315.52 14,444.26 14,315.52 14,440.16 0.0M
2023-01-10 14,109.66 14,270.96 14,062.86 14,269.91 0.0M
2023-01-09 14,159.19 14,280.60 14,109.25 14,120.27 0.0M
2023-01-06 13,864.32 14,142.41 13,858.36 14,117.64 0.0M
2023-01-05 13,864.66 13,864.66 13,701.88 13,785.19 0.0M
2023-01-04 13,785.69 13,990.57 13,785.69 13,923.21 0.0M
2023-01-03 13,839.97 13,958.68 13,627.40 13,726.83 0.0M