S

SPMDCD
🏛️ Vereinigte Staaten →
1,314.52
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
2022-12-30 1,021.10 1,030.65 1,018.63 1,029.38 82.8M
2022-12-29 1,016.84 1,033.32 1,014.25 1,031.49 83.8M
2022-12-28 1,030.46 1,033.14 1,008.12 1,009.03 90.3M
2022-12-27 1,030.60 1,037.83 1,023.96 1,029.33 85.0M
2022-12-23 1,018.77 1,031.30 1,013.44 1,030.81 72.5M
2022-12-22 1,021.60 1,021.60 1,001.27 1,019.70 104.7M
2022-12-21 1,026.33 1,036.00 1,026.33 1,031.73 98.9M
2022-12-20 1,010.40 1,022.40 1,005.25 1,012.37 99.8M
2022-12-19 1,035.81 1,036.11 1,011.30 1,014.59 107.2M
2022-12-16 1,038.57 1,047.29 1,029.36 1,035.46 183.0M
2022-12-15 1,053.88 1,055.31 1,042.38 1,050.05 117.0M
2022-12-14 1,068.65 1,081.96 1,058.21 1,070.13 102.8M
2022-12-13 1,099.07 1,104.58 1,066.12 1,071.78 128.5M
2022-12-12 1,058.34 1,071.02 1,052.18 1,069.44 106.1M
2022-12-09 1,064.88 1,073.68 1,059.38 1,059.82 85.2M
2022-12-08 1,067.35 1,078.69 1,062.65 1,073.94 93.7M
2022-12-07 1,059.62 1,072.23 1,057.47 1,062.07 106.2M
2022-12-06 1,079.61 1,081.70 1,053.05 1,065.75 115.3M
2022-12-05 1,096.61 1,096.61 1,075.36 1,078.23 106.3M
2022-12-02 1,094.32 1,112.80 1,093.37 1,106.73 95.4M
2022-12-01 1,110.05 1,117.61 1,101.03 1,107.91 108.6M
2022-11-30 1,084.11 1,102.76 1,070.41 1,102.76 123.9M
2022-11-29 1,076.14 1,085.04 1,074.81 1,081.88 91.9M
2022-11-28 1,079.34 1,086.82 1,072.40 1,074.99 100.6M
2022-11-25 1,085.64 1,093.60 1,084.92 1,090.25 44.3M
2022-11-23 1,082.40 1,092.97 1,080.29 1,088.36 97.3M
2022-11-22 1,066.39 1,085.59 1,063.99 1,085.35 127.1M
2022-11-21 1,066.14 1,068.91 1,053.92 1,059.30 117.2M
2022-11-18 1,084.28 1,084.88 1,063.17 1,074.64 148.1M
2022-11-17 1,048.59 1,069.08 1,045.02 1,068.86 153.9M
2022-11-16 1,068.66 1,068.66 1,056.94 1,062.82 129.9M
2022-11-15 1,085.79 1,099.47 1,078.43 1,087.49 133.8M
2022-11-14 1,073.57 1,083.45 1,064.99 1,065.24 132.4M
2022-11-11 1,062.59 1,091.94 1,060.73 1,083.27 154.5M
2022-11-10 1,024.01 1,060.44 1,024.01 1,057.63 166.9M
2022-11-09 998.86 1,009.75 986.03 987.73 131.2M
2022-11-08 1,013.02 1,023.05 995.48 1,009.27 123.0M
2022-11-07 1,008.93 1,010.00 988.35 1,007.26 104.3M
2022-11-04 996.90 1,012.18 984.81 1,003.02 122.9M
2022-11-03 967.03 989.87 959.09 980.08 137.3M
2022-11-02 1,011.07 1,017.22 975.46 975.65 134.0M
2022-11-01 1,025.64 1,028.63 1,003.66 1,014.45 124.3M
2022-10-31 1,012.40 1,018.76 1,006.58 1,010.51 150.8M
2022-10-28 992.62 1,015.38 983.00 1,014.03 115.3M
2022-10-27 1,003.82 1,011.84 994.05 995.54 113.5M
2022-10-26 996.89 1,020.77 991.23 996.66 123.5M
2022-10-25 967.24 999.94 967.24 996.54 123.1M
2022-10-24 960.66 969.47 949.62 965.86 111.0M
2022-10-21 930.99 960.37 927.44 958.94 106.4M
2022-10-20 951.22 966.75 929.70 932.08 114.1M
2022-10-19 964.79 970.84 938.61 948.18 117.6M
2022-10-18 983.82 991.89 967.66 977.27 115.8M
2022-10-17 951.15 964.98 951.15 960.35 104.0M
2022-10-14 967.14 972.93 934.56 935.25 90.9M
2022-10-13 924.42 965.15 911.60 957.90 109.1M
2022-10-12 948.87 954.46 938.35 946.88 96.1M
2022-10-11 936.57 961.20 925.54 946.85 114.4M
2022-10-10 944.61 946.20 924.87 938.69 94.6M
2022-10-07 952.75 953.90 936.01 943.10 103.6M
2022-10-06 968.57 979.29 960.09 965.43 104.8M
2022-10-05 954.39 977.55 950.50 972.35 117.6M
2022-10-04 950.16 973.79 950.16 973.25 130.3M
2022-10-03 914.17 935.27 904.77 927.78 118.7M
2022-09-30 907.87 928.96 894.97 904.27 159.7M
2022-09-29 936.22 936.40 911.33 920.88 126.4M
2022-09-28 928.37 958.29 926.96 953.47 116.9M
2022-09-27 927.27 938.61 913.00 923.81 118.3M
2022-09-26 922.86 938.11 909.49 911.45 120.6M
2022-09-23 925.85 931.33 911.28 925.37 134.4M
2022-09-22 969.05 970.31 939.01 941.75 121.3M
2022-09-21 994.55 1,006.24 971.34 971.50 96.3M
2022-09-20 1,003.92 1,004.14 982.80 989.96 104.6M
2022-09-19 987.89 1,015.98 987.89 1,015.09 110.7M
2022-09-16 998.08 1,005.69 988.79 995.85 225.1M
2022-09-15 1,009.63 1,031.38 1,001.37 1,008.72 122.0M
2022-09-14 1,015.12 1,015.92 994.93 1,012.06 116.1M
2022-09-13 1,031.17 1,037.65 1,009.60 1,013.30 119.0M
2022-09-12 1,058.94 1,075.59 1,058.27 1,064.89 120.5M
2022-09-09 1,033.03 1,051.61 1,033.03 1,050.50 128.7M
2022-09-07 985.02 1,020.55 984.66 1,019.02 115.8M
2022-09-06 1,002.09 1,003.55 975.44 986.31 121.5M
2022-09-02 1,019.34 1,022.90 995.66 1,000.93 115.3M
2022-09-01 1,003.18 1,009.74 991.82 1,008.78 114.1M
2022-08-31 1,030.91 1,032.84 1,013.48 1,013.60 114.4M
2022-08-30 1,047.26 1,050.31 1,023.29 1,028.96 104.7M
2022-08-29 1,034.57 1,049.27 1,031.43 1,039.82 96.7M
2022-08-26 1,089.25 1,090.64 1,046.33 1,046.35 118.6M
2022-08-25 1,071.20 1,094.80 1,069.06 1,088.18 117.0M
2022-08-24 1,064.08 1,076.92 1,059.67 1,069.19 148.6M
2022-08-23 1,068.41 1,085.07 1,067.80 1,068.34 125.3M
2022-08-22 1,074.08 1,076.63 1,062.01 1,063.32 127.8M
2022-08-19 1,113.88 1,115.43 1,089.64 1,095.69 128.9M
2022-08-18 1,118.88 1,124.48 1,111.23 1,122.56 103.9M
2022-08-17 1,127.74 1,133.13 1,114.49 1,121.75 114.6M
2022-08-16 1,115.24 1,156.85 1,115.24 1,144.97 146.4M
2022-08-15 1,107.84 1,119.02 1,107.11 1,116.56 102.7M
2022-08-12 1,105.90 1,116.39 1,098.76 1,116.34 89.3M
2022-08-11 1,098.20 1,115.02 1,095.55 1,099.16 123.5M
2022-08-10 1,078.70 1,090.56 1,075.66 1,085.31 111.2M
2022-08-09 1,074.58 1,076.07 1,047.72 1,052.59 110.2M
2022-08-08 1,067.57 1,099.97 1,067.57 1,081.02 124.7M
2022-08-05 1,046.01 1,066.24 1,044.01 1,059.26 97.6M
2022-08-04 1,063.54 1,069.38 1,058.24 1,058.75 103.6M
2022-08-03 1,059.68 1,077.43 1,057.52 1,073.35 101.6M
2022-08-02 1,059.49 1,065.03 1,049.85 1,051.54 91.1M
2022-08-01 1,052.28 1,071.43 1,047.25 1,064.94 98.4M
2022-07-29 1,046.96 1,061.16 1,038.49 1,059.29 111.9M
2022-07-28 1,023.38 1,046.16 1,012.00 1,045.74 116.0M
2022-07-27 1,001.57 1,023.54 995.11 1,020.13 108.7M
2022-07-26 1,005.34 1,006.29 990.91 992.10 123.9M
2022-07-25 1,030.56 1,030.61 1,013.62 1,021.15 117.0M
2022-07-22 1,043.53 1,051.35 1,020.86 1,029.25 107.1M
2022-07-21 1,030.66 1,043.85 1,020.77 1,043.16 90.8M
2022-07-20 1,019.64 1,038.07 1,013.48 1,036.68 109.3M
2022-07-19 995.56 1,023.80 995.38 1,021.12 118.2M
2022-07-18 989.58 1,003.06 980.76 982.76 109.9M
2022-07-15 970.14 981.25 957.75 978.73 90.8M
2022-07-14 960.13 960.91 948.37 957.34 100.2M
2022-07-13 956.81 978.40 950.14 974.25 107.5M
2022-07-12 963.75 986.42 963.75 971.91 110.6M
2022-07-11 976.60 982.13 963.14 964.49 98.8M
2022-07-08 980.92 987.97 968.98 981.10 94.3M
2022-07-07 959.80 985.80 959.80 984.55 125.5M
2022-07-06 968.77 977.41 942.51 953.13 108.5M
2022-07-05 930.41 970.73 924.27 970.52 123.5M
2022-07-01 928.48 948.37 924.30 946.39 145.9M
2022-06-30 937.82 946.47 915.43 934.62 135.6M
2022-06-29 962.95 963.03 944.19 952.99 107.6M
2022-06-28 995.99 1,006.97 967.42 967.62 100.4M
2022-06-27 1,000.06 1,004.31 982.71 989.74 118.2M
2022-06-24 965.31 998.28 964.16 997.72 224.8M
2022-06-23 945.90 958.46 939.44 957.24 124.8M
2022-06-22 932.02 954.89 930.76 942.09 128.5M
2022-06-21 952.21 956.23 939.00 944.42 134.0M
2022-06-17 920.03 939.98 914.01 934.56 179.8M
2022-06-16 950.99 951.11 905.80 913.36 135.4M
2022-06-15 971.09 988.25 959.79 975.55 127.1M
2022-06-14 959.12 970.43 951.69 960.42 109.1M
2022-06-13 983.62 984.48 949.65 955.89 142.2M
2022-06-10 1,033.73 1,039.98 1,009.53 1,009.92 109.5M
2022-06-09 1,059.35 1,066.78 1,051.23 1,051.41 101.2M
2022-06-08 1,066.70 1,080.59 1,060.57 1,065.12 109.0M
2022-06-07 1,055.14 1,075.61 1,045.81 1,074.03 121.4M
2022-06-06 1,064.09 1,069.26 1,051.99 1,065.37 102.6M
2022-06-03 1,056.70 1,061.68 1,049.27 1,055.21 109.6M
2022-06-02 1,040.93 1,067.79 1,040.85 1,067.68 107.2M
2022-06-01 1,056.85 1,061.85 1,026.70 1,038.65 130.4M
2022-05-31 1,057.73 1,057.83 1,035.07 1,050.93 151.7M
2022-05-27 1,044.32 1,061.59 1,043.08 1,061.52 190.6M
2022-05-26 1,003.23 1,046.56 1,003.23 1,039.77 205.7M
2022-05-25 935.08 995.32 935.08 990.27 251.0M
2022-05-24 960.45 960.45 926.47 941.44 182.1M
2022-05-23 978.79 981.49 960.29 972.16 134.8M
2022-05-20 994.88 1,000.34 947.08 975.07 157.0M
2022-05-19 977.56 1,001.15 972.17 984.64 157.7M
2022-05-18 1,036.87 1,036.87 982.29 988.63 172.5M
2022-05-17 1,043.74 1,055.94 1,026.33 1,055.92 105.0M
2022-05-16 1,036.57 1,037.19 1,017.34 1,024.09 102.8M
2022-05-13 1,021.80 1,052.17 1,021.80 1,042.78 117.2M
2022-05-12 976.27 1,020.08 973.75 1,006.76 150.7M
2022-05-11 1,011.82 1,028.21 979.27 981.43 143.0M
2022-05-10 1,029.11 1,037.72 988.90 1,010.65 130.0M
2022-05-09 1,038.26 1,051.00 1,012.31 1,016.25 133.9M
2022-05-06 1,069.09 1,071.23 1,035.07 1,055.62 124.1M
2022-05-05 1,112.58 1,114.72 1,063.37 1,075.22 113.3M
2022-05-04 1,097.54 1,127.95 1,077.24 1,127.23 115.0M
2022-05-03 1,090.75 1,099.96 1,075.40 1,096.54 95.0M
2022-05-02 1,071.94 1,091.27 1,061.16 1,090.88 129.2M
2022-04-29 1,098.71 1,112.83 1,069.71 1,071.40 106.5M
2022-04-28 1,093.35 1,112.06 1,069.85 1,104.94 105.4M
2022-04-27 1,076.62 1,094.90 1,066.73 1,078.42 115.1M
2022-04-25 1,084.24 1,116.77 1,076.84 1,116.48 126.9M
2022-04-22 1,114.72 1,118.65 1,088.28 1,091.18 139.7M
2022-04-21 1,165.33 1,169.19 1,119.34 1,124.58 94.8M
2022-04-20 1,157.04 1,165.41 1,149.46 1,150.63 81.9M
2022-04-19 1,112.61 1,153.55 1,112.61 1,150.92 93.7M
2022-04-18 1,109.41 1,115.97 1,099.55 1,109.68 87.5M
2022-04-14 1,121.88 1,133.81 1,112.52 1,113.79 84.0M
2022-04-13 1,097.34 1,122.87 1,097.09 1,120.24 115.8M
2022-04-12 1,104.88 1,130.69 1,095.23 1,098.42 108.2M
2022-04-11 1,081.77 1,112.48 1,081.53 1,095.38 106.7M
2022-04-08 1,083.73 1,104.15 1,075.29 1,089.65 108.9M
2022-04-07 1,082.46 1,090.01 1,059.27 1,084.48 132.9M
2022-04-06 1,100.23 1,100.23 1,076.56 1,086.24 125.2M
2022-04-05 1,134.56 1,141.23 1,108.68 1,110.85 121.6M
2022-04-04 1,125.60 1,139.23 1,120.26 1,137.69 101.8M
2022-04-01 1,135.96 1,141.64 1,119.38 1,125.08 126.1M
2022-03-31 1,150.32 1,150.75 1,126.08 1,126.10 124.8M
2022-03-30 1,179.31 1,179.31 1,150.72 1,155.04 106.6M
2022-03-29 1,162.31 1,195.33 1,162.31 1,188.73 119.1M
2022-03-28 1,139.23 1,149.14 1,127.94 1,149.13 110.3M
2022-03-25 1,143.00 1,144.60 1,130.49 1,139.60 98.7M
2022-03-24 1,134.15 1,140.85 1,123.59 1,140.85 102.1M
2022-03-23 1,161.24 1,161.24 1,132.88 1,133.46 124.7M
2022-03-22 1,162.10 1,176.74 1,158.51 1,168.16 103.5M
2022-03-21 1,174.09 1,177.73 1,144.95 1,154.36 95.9M
2022-03-18 1,154.24 1,178.51 1,147.13 1,176.52 161.2M
2022-03-17 1,142.40 1,159.65 1,140.12 1,159.65 93.0M
2022-03-16 1,119.86 1,154.83 1,118.50 1,151.98 129.9M
2022-03-15 1,087.08 1,109.05 1,086.99 1,107.84 102.5M
2022-03-14 1,096.67 1,108.50 1,073.59 1,080.40 109.3M
2022-03-11 1,121.11 1,124.04 1,094.10 1,094.65 99.1M
2022-03-10 1,102.67 1,115.32 1,093.04 1,113.31 105.4M
2022-03-09 1,101.55 1,128.68 1,101.55 1,114.53 127.1M
2022-03-08 1,055.66 1,108.86 1,049.13 1,075.77 159.1M
2022-03-07 1,134.01 1,134.01 1,049.70 1,050.24 194.0M
2022-03-04 1,168.61 1,168.69 1,127.73 1,135.33 172.0M
2022-03-03 1,205.01 1,207.72 1,172.25 1,178.13 144.6M
2022-03-02 1,167.65 1,211.17 1,167.65 1,203.91 192.0M
2022-03-01 1,190.20 1,194.47 1,151.52 1,159.16 148.8M
2022-02-28 1,183.42 1,201.28 1,179.68 1,193.53 139.0M
2022-02-25 1,164.87 1,198.46 1,155.43 1,197.16 144.0M
2022-02-24 1,126.38 1,170.91 1,107.78 1,169.09 138.9M
2022-02-23 1,174.91 1,178.72 1,144.47 1,146.02 136.0M
2022-02-22 1,198.22 1,206.84 1,160.27 1,168.79 185.7M
2022-02-18 1,205.62 1,220.57 1,196.58 1,202.92 115.7M
2022-02-17 1,237.88 1,239.86 1,204.79 1,207.30 109.7M
2022-02-16 1,236.40 1,248.73 1,231.71 1,244.09 120.1M
2022-02-15 1,223.26 1,246.91 1,223.26 1,244.95 120.8M
2022-02-14 1,215.74 1,230.55 1,204.36 1,210.18 127.2M
2022-02-11 1,246.87 1,248.12 1,209.49 1,215.45 172.6M
2022-02-10 1,251.84 1,282.94 1,238.33 1,244.90 113.1M
2022-02-09 1,245.46 1,264.98 1,245.46 1,264.31 100.2M
2022-02-08 1,207.21 1,238.51 1,204.77 1,236.76 102.3M
2022-02-07 1,200.38 1,212.10 1,190.82 1,203.65 85.5M
2022-02-04 1,190.18 1,206.50 1,175.55 1,197.38 101.3M
2022-02-03 1,209.74 1,220.73 1,191.27 1,192.76 99.0M
2022-02-02 1,228.02 1,233.27 1,205.50 1,215.70 98.4M
2022-02-01 1,210.64 1,225.56 1,193.89 1,223.75 92.2M
2022-01-31 1,166.80 1,204.51 1,166.46 1,204.51 111.0M
2022-01-28 1,152.11 1,171.86 1,126.83 1,171.85 105.6M
2022-01-27 1,177.05 1,196.60 1,143.76 1,150.74 111.0M
2022-01-26 1,210.48 1,224.57 1,160.80 1,170.68 119.6M
2022-01-25 1,196.52 1,210.02 1,170.82 1,193.25 124.0M
2022-01-24 1,154.37 1,215.22 1,134.30 1,213.34 209.4M
2022-01-21 1,169.11 1,185.49 1,148.44 1,159.28 124.7M
2022-01-20 1,217.65 1,233.31 1,172.92 1,175.05 101.1M
2022-01-19 1,230.50 1,240.41 1,213.75 1,214.38 95.1M
2022-01-18 1,247.53 1,247.53 1,225.50 1,228.23 110.1M
2022-01-14 1,264.12 1,268.58 1,234.37 1,256.62 95.6M
2022-01-13 1,279.42 1,295.21 1,271.44 1,275.06 99.0M
2022-01-12 1,283.57 1,293.12 1,262.91 1,272.47 82.1M
2022-01-11 1,268.22 1,280.09 1,254.34 1,279.99 82.4M
2022-01-10 1,276.22 1,276.22 1,234.56 1,267.10 104.5M
2022-01-07 1,299.14 1,313.61 1,281.30 1,284.20 96.2M
2022-01-06 1,295.36 1,311.93 1,276.25 1,302.01 82.1M
2022-01-05 1,333.07 1,335.72 1,290.48 1,290.99 96.8M
2022-01-04 1,331.92 1,342.36 1,322.93 1,333.40 86.1M
2022-01-03 1,328.80 1,343.16 1,321.17 1,326.39 86.1M