S

SPSMCS
🏛️ Vereinigte Staaten →
2,295.90
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 2,415.14 2,425.52 2,406.19 2,416.58 11.2M
2022-12-29 2,430.74 2,441.07 2,416.03 2,430.06 13.7M
2022-12-28 2,461.75 2,471.27 2,424.02 2,424.02 8.3M
2022-12-27 2,462.25 2,479.14 2,457.93 2,464.81 7.2M
2022-12-23 2,442.10 2,464.33 2,434.27 2,461.13 7.2M
2022-12-22 2,438.42 2,443.16 2,414.89 2,440.20 8.9M
2022-12-21 2,432.93 2,462.15 2,431.38 2,452.50 10.6M
2022-12-20 2,414.18 2,427.65 2,404.42 2,422.19 11.3M
2022-12-19 2,419.84 2,438.10 2,413.45 2,420.19 10.2M
2022-12-16 2,391.70 2,424.36 2,391.15 2,418.60 40.6M
2022-12-15 2,458.38 2,459.17 2,413.18 2,416.49 11.6M
2022-12-14 2,488.74 2,504.81 2,462.65 2,481.58 10.1M
2022-12-13 2,525.72 2,546.28 2,484.63 2,486.79 16.0M
2022-12-12 2,481.75 2,491.87 2,463.23 2,491.10 9.2M
2022-12-09 2,500.30 2,506.14 2,479.42 2,480.57 11.7M
2022-12-08 2,508.72 2,519.90 2,487.31 2,506.55 11.0M
2022-12-07 2,555.09 2,555.60 2,510.91 2,511.14 9.6M
2022-12-06 2,575.28 2,578.85 2,542.84 2,553.66 8.4M
2022-12-05 2,601.75 2,601.75 2,562.65 2,572.94 9.1M
2022-12-02 2,570.75 2,624.47 2,570.75 2,621.94 8.6M
2022-12-01 2,620.44 2,623.19 2,589.91 2,592.26 9.9M
2022-11-30 2,565.77 2,619.37 2,547.19 2,618.96 12.4M
2022-11-29 2,579.98 2,589.73 2,563.02 2,568.69 10.2M
2022-11-28 2,581.78 2,598.14 2,576.53 2,580.47 9.6M
2022-11-25 2,588.93 2,608.10 2,588.71 2,598.10 3.9M
2022-11-23 2,586.60 2,602.46 2,579.78 2,591.15 8.0M
2022-11-22 2,613.50 2,614.62 2,571.49 2,586.71 9.4M
2022-11-21 2,577.32 2,604.36 2,569.42 2,601.51 8.8M
2022-11-18 2,591.80 2,602.27 2,563.94 2,578.76 10.4M
2022-11-17 2,541.57 2,560.08 2,536.56 2,560.08 8.7M
2022-11-16 2,556.86 2,567.94 2,546.16 2,562.35 8.9M
2022-11-15 2,546.68 2,577.72 2,537.39 2,556.80 10.8M
2022-11-14 2,519.83 2,557.21 2,507.48 2,507.84 11.1M
2022-11-11 2,556.20 2,556.71 2,504.84 2,524.68 11.6M
2022-11-10 2,544.98 2,571.99 2,514.54 2,553.84 14.2M
2022-11-09 2,528.01 2,533.48 2,482.67 2,486.21 10.4M
2022-11-08 2,553.38 2,583.50 2,528.79 2,547.30 11.4M
2022-11-07 2,509.98 2,547.43 2,492.73 2,544.30 11.6M
2022-11-04 2,473.04 2,503.34 2,459.32 2,502.54 9.3M
2022-11-03 2,420.25 2,465.22 2,415.53 2,454.58 11.9M
2022-11-02 2,454.35 2,490.66 2,420.66 2,428.03 10.2M
2022-11-01 2,485.95 2,487.87 2,455.73 2,464.73 10.5M
2022-10-31 2,473.44 2,494.76 2,467.01 2,471.17 10.4M
2022-10-28 2,430.95 2,483.22 2,430.90 2,476.31 9.3M
2022-10-27 2,436.19 2,452.54 2,416.09 2,419.18 9.5M
2022-10-26 2,425.42 2,456.16 2,409.53 2,425.55 10.3M
2022-10-25 2,366.02 2,428.35 2,365.10 2,418.91 11.7M
2022-10-24 2,343.24 2,364.15 2,319.13 2,364.15 10.0M
2022-10-21 2,287.25 2,336.69 2,285.13 2,331.23 9.8M
2022-10-20 2,309.51 2,319.10 2,268.97 2,271.68 9.7M
2022-10-19 2,336.96 2,345.88 2,299.39 2,320.94 8.7M
2022-10-18 2,347.59 2,373.58 2,334.71 2,347.48 10.6M
2022-10-17 2,289.06 2,324.62 2,289.06 2,319.59 10.0M
2022-10-14 2,339.22 2,345.10 2,277.06 2,279.25 8.5M
2022-10-13 2,248.26 2,335.46 2,239.85 2,326.05 11.5M
2022-10-12 2,278.01 2,292.01 2,265.17 2,281.16 10.5M
2022-10-11 2,258.46 2,296.91 2,257.55 2,276.52 12.0M
2022-10-10 2,234.58 2,266.43 2,232.97 2,257.77 8.9M
2022-10-07 2,244.99 2,247.27 2,220.58 2,230.09 10.6M
2022-10-06 2,281.94 2,292.59 2,246.85 2,253.27 8.5M
2022-10-05 2,291.50 2,302.08 2,269.04 2,289.54 10.5M
2022-10-04 2,271.77 2,316.95 2,271.77 2,312.63 11.5M
2022-10-03 2,226.46 2,253.69 2,208.35 2,242.89 11.8M
2022-09-30 2,230.20 2,256.44 2,209.67 2,210.28 13.3M
2022-09-29 2,254.54 2,255.39 2,207.35 2,224.80 11.1M
2022-09-28 2,245.42 2,282.11 2,225.31 2,270.09 11.9M
2022-09-27 2,280.09 2,301.13 2,235.27 2,239.33 11.6M
2022-09-26 2,270.00 2,305.74 2,250.30 2,264.05 8.8M
2022-09-23 2,299.37 2,300.58 2,253.23 2,278.50 9.5M
2022-09-22 2,345.16 2,346.88 2,315.99 2,324.53 8.2M
2022-09-21 2,356.91 2,394.60 2,348.44 2,349.16 9.2M
2022-09-20 2,340.15 2,342.32 2,319.77 2,339.27 7.9M
2022-09-19 2,319.55 2,355.71 2,319.55 2,352.99 8.8M
2022-09-16 2,326.25 2,334.61 2,313.15 2,331.30 20.8M
2022-09-15 2,353.41 2,355.69 2,326.85 2,336.12 7.9M
2022-09-14 2,357.73 2,360.69 2,338.86 2,357.48 8.8M
2022-09-13 2,399.87 2,408.59 2,351.19 2,357.55 8.8M
2022-09-12 2,419.34 2,440.08 2,419.34 2,434.13 8.7M
2022-09-09 2,379.80 2,420.80 2,374.56 2,412.05 7.5M
2022-09-07 2,337.06 2,383.23 2,335.98 2,380.31 9.0M
2022-09-06 2,362.63 2,364.39 2,326.01 2,334.57 10.8M
2022-09-02 2,416.08 2,416.99 2,350.79 2,361.38 7.8M
2022-09-01 2,408.09 2,408.34 2,385.15 2,401.08 8.7M
2022-08-31 2,450.87 2,450.87 2,423.10 2,423.57 9.0M
2022-08-30 2,485.19 2,485.26 2,440.64 2,444.63 8.0M
2022-08-29 2,475.87 2,495.40 2,463.89 2,482.98 5.7M
2022-08-26 2,545.46 2,547.73 2,492.64 2,495.99 6.8M
2022-08-25 2,507.13 2,548.11 2,504.40 2,547.97 6.1M
2022-08-24 2,498.23 2,513.73 2,491.62 2,502.71 7.8M
2022-08-23 2,512.31 2,518.89 2,492.35 2,499.27 7.2M
2022-08-22 2,537.38 2,538.65 2,507.45 2,516.68 6.9M
2022-08-19 2,567.22 2,568.10 2,543.96 2,554.06 7.4M
2022-08-18 2,566.20 2,580.13 2,553.89 2,578.34 6.4M
2022-08-17 2,567.75 2,570.26 2,549.11 2,562.16 6.9M
2022-08-16 2,547.62 2,582.14 2,546.59 2,580.34 7.7M
2022-08-15 2,512.03 2,554.66 2,505.34 2,554.66 7.6M
2022-08-12 2,489.64 2,521.08 2,483.08 2,521.00 7.6M
2022-08-11 2,473.18 2,502.42 2,469.94 2,482.13 8.0M
2022-08-10 2,469.28 2,475.26 2,455.84 2,459.39 9.1M
2022-08-09 2,478.51 2,478.88 2,436.95 2,443.46 21.0M
2022-08-08 2,475.19 2,505.79 2,473.94 2,483.09 11.9M
2022-08-05 2,463.88 2,470.78 2,440.31 2,468.78 17.1M
2022-08-04 2,518.43 2,523.12 2,483.13 2,502.17 13.7M
2022-08-03 2,511.62 2,523.08 2,489.25 2,516.80 9.9M
2022-08-02 2,497.73 2,528.49 2,484.27 2,502.97 10.6M
2022-08-01 2,460.26 2,507.41 2,453.29 2,495.56 12.9M
2022-07-29 2,444.59 2,449.91 2,426.26 2,446.96 9.1M
2022-07-28 2,438.94 2,461.53 2,412.22 2,458.79 8.3M
2022-07-27 2,420.32 2,444.30 2,392.83 2,436.72 9.1M
2022-07-26 2,413.08 2,416.38 2,402.77 2,413.83 7.9M
2022-07-25 2,410.30 2,431.60 2,405.52 2,426.66 7.7M
2022-07-22 2,429.90 2,433.82 2,385.41 2,405.40 8.5M
2022-07-21 2,415.20 2,432.97 2,402.15 2,426.04 10.2M
2022-07-20 2,404.10 2,423.05 2,395.26 2,420.39 9.7M
2022-07-19 2,394.37 2,411.13 2,391.28 2,399.32 10.3M
2022-07-18 2,405.49 2,415.52 2,366.04 2,371.05 8.6M
2022-07-15 2,370.35 2,386.54 2,354.84 2,382.81 9.6M
2022-07-14 2,343.93 2,351.15 2,314.56 2,346.70 7.1M
2022-07-13 2,345.87 2,386.27 2,341.43 2,376.71 7.7M
2022-07-12 2,371.75 2,401.63 2,353.76 2,368.73 8.6M
2022-07-11 2,394.02 2,405.42 2,369.43 2,376.06 6.8M
2022-07-08 2,423.46 2,436.11 2,396.46 2,401.54 9.1M
2022-07-07 2,444.82 2,449.91 2,429.41 2,442.45 8.7M
2022-07-06 2,452.31 2,460.37 2,419.25 2,441.74 9.9M
2022-07-05 2,410.24 2,454.02 2,397.26 2,452.60 13.4M
2022-07-01 2,388.65 2,430.14 2,380.92 2,428.35 9.4M
2022-06-30 2,366.94 2,408.93 2,349.03 2,397.58 14.2M
2022-06-29 2,385.53 2,392.67 2,365.74 2,388.24 10.0M
2022-06-28 2,445.19 2,465.35 2,385.78 2,386.27 9.3M
2022-06-27 2,420.77 2,438.58 2,403.53 2,437.44 10.3M
2022-06-24 2,358.84 2,404.20 2,358.84 2,404.20 21.5M
2022-06-23 2,287.18 2,344.46 2,287.15 2,341.82 10.6M
2022-06-22 2,258.81 2,289.75 2,252.85 2,278.62 9.9M
2022-06-21 2,263.10 2,291.56 2,246.90 2,278.86 9.8M
2022-06-17 2,248.32 2,273.75 2,233.95 2,237.29 18.7M
2022-06-16 2,251.62 2,258.14 2,220.11 2,229.04 10.5M
2022-06-15 2,281.25 2,309.95 2,262.84 2,283.36 9.9M
2022-06-14 2,253.07 2,269.48 2,240.18 2,263.57 10.9M
2022-06-13 2,312.64 2,312.64 2,245.41 2,252.72 9.5M
2022-06-10 2,333.66 2,356.27 2,319.54 2,342.67 9.4M
2022-06-09 2,413.66 2,414.64 2,354.69 2,355.57 7.6M
2022-06-08 2,422.55 2,440.52 2,409.52 2,412.21 7.8M
2022-06-07 2,407.51 2,439.24 2,407.51 2,434.96 10.8M
2022-06-06 2,438.84 2,442.65 2,415.69 2,430.80 8.3M
2022-06-03 2,424.27 2,432.96 2,405.18 2,420.21 7.7M
2022-06-02 2,398.34 2,436.59 2,381.40 2,435.61 8.9M
2022-06-01 2,407.05 2,408.62 2,352.06 2,391.40 9.6M
2022-05-31 2,422.28 2,426.03 2,392.17 2,406.28 11.1M
2022-05-27 2,390.35 2,428.98 2,390.35 2,428.71 8.5M
2022-05-26 2,355.52 2,395.03 2,354.93 2,377.60 9.1M
2022-05-25 2,284.36 2,346.11 2,280.46 2,338.29 10.4M
2022-05-24 2,284.78 2,291.14 2,245.83 2,289.34 10.6M
2022-05-23 2,255.67 2,305.49 2,255.67 2,297.00 11.3M
2022-05-20 2,282.95 2,286.83 2,205.20 2,243.65 12.6M
2022-05-19 2,259.11 2,294.61 2,246.20 2,268.44 13.0M
2022-05-18 2,352.28 2,355.87 2,266.08 2,276.87 16.0M
2022-05-17 2,376.70 2,389.44 2,361.47 2,380.09 12.0M
2022-05-16 2,388.54 2,388.54 2,348.15 2,349.61 11.6M
2022-05-13 2,325.73 2,399.07 2,325.73 2,385.47 15.1M
2022-05-12 2,257.15 2,312.09 2,255.22 2,312.04 12.2M
2022-05-11 2,284.22 2,337.41 2,255.32 2,259.88 15.3M
2022-05-10 2,326.56 2,334.04 2,245.63 2,280.66 16.1M
2022-05-09 2,297.03 2,342.53 2,292.93 2,313.28 13.0M
2022-05-06 2,327.03 2,334.80 2,285.55 2,313.22 13.1M
2022-05-05 2,411.82 2,411.82 2,317.38 2,335.31 12.6M
2022-05-04 2,388.97 2,420.69 2,351.93 2,416.65 12.0M
2022-05-03 2,384.51 2,404.62 2,366.91 2,397.44 9.5M
2022-04-29 2,451.97 2,460.67 2,397.03 2,403.93 9.4M
2022-04-28 2,445.16 2,471.21 2,418.91 2,458.63 7.7M
2022-04-27 2,425.65 2,459.10 2,410.77 2,432.21 11.0M
2022-04-25 2,457.70 2,494.64 2,426.49 2,494.64 9.5M
2022-04-22 2,517.93 2,523.87 2,464.54 2,466.65 10.8M
2022-04-21 2,563.79 2,570.59 2,517.90 2,519.79 9.8M
2022-04-20 2,528.03 2,556.48 2,528.03 2,550.75 11.0M
2022-04-19 2,457.43 2,524.94 2,457.43 2,518.42 10.5M
2022-04-18 2,485.80 2,488.23 2,449.84 2,456.80 9.1M
2022-04-14 2,478.84 2,507.99 2,478.84 2,488.51 9.7M
2022-04-13 2,452.35 2,482.16 2,452.35 2,473.35 8.8M
2022-04-12 2,458.21 2,481.64 2,440.96 2,449.28 9.7M
2022-04-11 2,443.35 2,468.30 2,436.84 2,440.10 9.4M
2022-04-08 2,457.48 2,475.38 2,441.19 2,443.15 9.8M
2022-04-07 2,407.41 2,440.78 2,403.04 2,437.08 10.6M
2022-04-06 2,396.10 2,413.82 2,379.73 2,404.99 10.3M
2022-04-05 2,453.85 2,465.32 2,401.90 2,405.09 10.2M
2022-04-04 2,457.53 2,459.80 2,428.43 2,452.15 11.3M
2022-04-01 2,398.71 2,455.29 2,398.71 2,454.33 14.2M
2022-03-31 2,391.88 2,404.99 2,390.54 2,390.91 15.0M
2022-03-30 2,411.92 2,422.84 2,383.94 2,388.06 9.6M
2022-03-29 2,377.52 2,420.49 2,377.52 2,413.17 9.4M
2022-03-28 2,372.03 2,372.49 2,347.81 2,368.64 9.1M
2022-03-25 2,356.87 2,380.16 2,353.29 2,372.82 8.5M
2022-03-24 2,353.01 2,358.16 2,341.80 2,358.16 7.9M
2022-03-23 2,365.22 2,371.71 2,344.97 2,346.36 7.7M
2022-03-22 2,386.92 2,397.62 2,359.82 2,371.27 9.5M
2022-03-21 2,395.51 2,412.97 2,365.20 2,377.66 9.7M
2022-03-18 2,357.52 2,399.18 2,352.07 2,396.06 21.8M
2022-03-17 2,318.28 2,365.97 2,311.35 2,355.18 10.0M
2022-03-16 2,282.50 2,322.59 2,270.17 2,321.44 10.7M
2022-03-15 2,224.39 2,271.08 2,224.35 2,270.39 10.9M
2022-03-14 2,234.97 2,242.89 2,209.59 2,218.59 11.2M
2022-03-11 2,290.01 2,290.01 2,229.82 2,230.74 10.3M
2022-03-10 2,315.55 2,315.55 2,245.87 2,276.82 11.8M
2022-03-09 2,313.17 2,347.08 2,313.17 2,326.86 12.1M
2022-03-08 2,345.21 2,348.81 2,292.01 2,302.56 12.7M
2022-03-07 2,413.13 2,413.85 2,342.04 2,344.72 12.3M
2022-03-04 2,419.19 2,419.19 2,400.00 2,412.68 11.0M
2022-03-03 2,470.08 2,470.08 2,418.62 2,431.14 10.5M
2022-03-02 2,406.93 2,459.97 2,405.67 2,457.38 12.1M
2022-03-01 2,431.09 2,442.73 2,397.71 2,413.90 14.0M
2022-02-28 2,417.96 2,451.76 2,407.03 2,432.78 13.3M
2022-02-25 2,359.88 2,430.49 2,359.88 2,430.49 9.5M
2022-02-24 2,331.81 2,358.28 2,290.11 2,355.87 11.8M
2022-02-23 2,407.68 2,416.61 2,347.38 2,349.78 8.8M
2022-02-22 2,402.77 2,422.42 2,380.31 2,402.02 10.8M
2022-02-18 2,418.24 2,428.60 2,395.02 2,405.74 11.2M
2022-02-17 2,434.70 2,434.70 2,413.62 2,425.11 8.2M
2022-02-16 2,443.20 2,451.20 2,421.60 2,439.30 7.7M
2022-02-15 2,420.07 2,454.87 2,419.53 2,447.43 9.7M
2022-02-14 2,400.93 2,415.40 2,385.54 2,411.27 11.9M
2022-02-11 2,382.37 2,414.28 2,381.48 2,398.91 10.1M
2022-02-10 2,396.47 2,415.31 2,367.48 2,374.55 10.1M
2022-02-09 2,401.43 2,418.63 2,398.00 2,409.45 10.9M
2022-02-08 2,362.36 2,399.16 2,357.84 2,395.52 10.6M
2022-02-07 2,363.67 2,382.33 2,359.01 2,370.76 8.0M
2022-02-04 2,370.15 2,374.65 2,326.90 2,362.99 10.5M
2022-02-03 2,400.62 2,404.18 2,369.85 2,373.98 10.0M
2022-02-02 2,412.32 2,422.42 2,390.91 2,403.67 10.3M
2022-02-01 2,410.85 2,412.67 2,364.27 2,409.91 11.8M
2022-01-31 2,376.90 2,411.82 2,369.28 2,406.28 9.1M
2022-01-28 2,352.20 2,384.18 2,319.55 2,384.18 8.9M
2022-01-27 2,377.34 2,405.66 2,347.14 2,353.67 8.4M
2022-01-26 2,412.76 2,434.76 2,349.65 2,370.27 8.7M
2022-01-25 2,428.74 2,431.57 2,375.77 2,406.59 8.4M
2022-01-24 2,395.06 2,451.58 2,370.74 2,442.29 11.3M
2022-01-21 2,411.33 2,462.98 2,401.62 2,403.68 9.3M
2022-01-20 2,470.46 2,483.49 2,414.68 2,416.84 8.2M
2022-01-19 2,505.51 2,507.54 2,466.92 2,467.92 8.2M
2022-01-18 2,562.31 2,562.31 2,501.53 2,504.74 7.8M
2022-01-14 2,548.23 2,575.16 2,536.35 2,574.79 6.7M
2022-01-13 2,559.13 2,582.61 2,550.58 2,558.14 6.6M
2022-01-12 2,565.23 2,574.23 2,539.40 2,553.70 7.7M
2022-01-11 2,547.64 2,560.90 2,509.62 2,559.99 7.6M
2022-01-10 2,571.79 2,571.79 2,526.94 2,544.25 11.5M
2022-01-07 2,599.37 2,621.55 2,582.80 2,582.99 9.5M
2022-01-06 2,581.84 2,616.01 2,581.84 2,594.45 7.3M
2022-01-05 2,631.64 2,640.85 2,582.27 2,587.56 8.9M
2022-01-04 2,653.22 2,665.85 2,630.54 2,630.96 8.8M
2022-01-03 2,626.94 2,649.65 2,618.66 2,649.65 9.7M