S

🏛️ Vereinigte Staaten →
7,073.82
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
2025-09-29 7,080.45 7,084.09 7,068.30 7,073.82 0.0M
2025-09-27 7,048.78 7,068.83 7,042.75 7,068.25 0.0M
2025-09-26 7,048.78 7,068.83 7,042.75 7,068.25 0.0M
2025-09-25 7,065.24 7,065.28 7,041.02 7,054.62 0.0M
2025-09-24 7,075.68 7,077.85 7,052.43 7,058.94 0.0M
2025-09-23 7,065.07 7,078.76 7,062.81 7,075.73 0.0M
2025-09-22 7,065.07 7,078.76 7,062.81 7,076.81 0.0M
2025-09-20 7,063.32 7,069.33 7,052.28 7,067.77 0.0M
2025-09-19 7,054.85 7,067.02 7,048.34 7,055.17 0.0M
2025-09-18 7,043.57 7,051.66 7,020.07 7,042.93 0.0M
2025-09-17 7,048.89 7,049.39 7,038.44 7,039.75 0.0M
2025-09-16 7,047.52 7,049.95 7,041.32 7,046.35 0.0M
2025-09-13 7,035.56 7,041.17 7,032.31 7,034.49 0.0M
2025-09-12 7,022.89 7,037.71 7,020.97 7,036.18 0.0M
2025-09-11 7,015.84 7,023.74 7,004.92 7,012.35 0.0M
2025-09-10 6,997.59 7,006.31 6,988.35 7,003.69 0.0M
2025-09-09 6,992.06 7,001.37 6,989.35 6,995.57 0.0M
2025-09-07 7,002.29 6,983.88 6,983.88 6,983.88 0.0M
2025-09-06 7,002.29 7,007.67 6,959.23 6,983.88 0.0M
2025-09-05 6,965.25 6,990.38 6,961.42 6,990.19 0.0M
2025-09-04 6,951.69 6,961.16 6,941.64 6,960.47 0.0M
2025-09-03 6,905.57 6,938.01 6,899.53 6,937.32 0.0M
2025-08-30 6,974.22 6,975.36 6,950.18 6,960.17 0.0M
2025-08-29 6,976.28 6,983.46 6,962.35 6,980.94 0.0M
2025-08-28 6,955.15 6,970.41 6,955.15 6,967.54 0.0M
2025-08-27 6,940.76 6,961.32 6,940.03 6,960.57 0.0M
2025-08-26 6,953.78 6,961.46 6,944.30 6,944.64 0.0M
2025-08-23 6,904.12 6,963.62 6,904.12 6,958.65 0.0M
2025-08-22 6,892.81 6,908.42 6,881.06 6,893.92 0.0M
2025-08-21 6,915.26 6,915.86 6,880.46 6,910.81 0.0M
2025-08-20 6,936.13 6,941.61 6,912.52 6,919.35 0.0M
2025-08-19 6,930.38 6,938.30 6,928.40 6,936.26 0.0M
2025-08-16 6,941.52 6,942.06 6,926.75 6,929.16 0.0M
2025-08-15 6,926.83 6,939.93 6,923.89 6,937.86 0.0M
2025-08-14 6,937.20 6,942.52 6,927.23 6,937.26 0.0M
2025-08-13 6,905.63 6,927.77 6,897.85 6,927.74 0.0M
2025-08-12 6,897.13 6,906.57 6,882.62 6,888.58 0.0M
2025-08-09 6,879.14 6,896.80 6,875.84 6,893.81 0.0M
2025-08-08 6,884.77 6,890.36 6,843.85 6,863.81 0.0M
2025-08-07 6,837.81 6,869.51 6,835.69 6,865.05 0.0M
2025-08-06 6,854.23 6,860.91 6,824.14 6,833.25 0.0M
2025-08-05 6,818.42 6,851.93 6,818.42 6,851.05 0.0M
2025-08-02 6,800.63 6,805.30 6,759.85 6,780.73 0.0M
2025-08-01 6,887.00 6,893.84 6,842.96 6,851.67 0.0M
2025-07-31 6,868.83 6,881.10 6,844.70 6,862.67 0.0M
2025-07-30 6,888.61 6,888.61 6,862.92 6,867.10 0.0M
2025-07-29 6,879.10 6,880.22 6,869.23 6,877.39 0.0M
2025-07-26 6,858.77 6,873.20 6,857.53 6,870.47 0.0M
2025-07-25 6,857.38 6,864.21 6,850.94 6,853.41 0.0M
2025-07-24 6,827.20 6,848.05 6,821.72 6,847.00 0.0M
2025-07-23 6,808.73 6,819.15 6,794.12 6,815.14 0.0M
2025-07-22 6,812.38 6,829.48 6,809.01 6,810.42 0.0M
2025-07-19 6,808.02 6,810.37 6,793.16 6,801.04 0.0M
2025-07-18 6,777.07 6,803.07 6,776.39 6,799.19 0.0M
2025-07-17 6,774.01 6,778.62 6,732.29 6,775.83 0.0M
2025-07-16 6,794.68 6,794.82 6,762.45 6,763.18 0.0M
2025-07-15 6,766.94 6,779.92 6,759.14 6,776.43 0.0M
2025-07-12 6,764.58 6,777.37 6,754.85 6,770.65 0.0M
2025-07-11 6,772.79 6,786.53 6,764.62 6,782.65 0.0M
2025-07-10 6,762.19 6,771.54 6,750.13 6,768.54 0.0M
2025-07-09 6,743.48 6,752.62 6,736.66 6,742.39 0.0M
2025-07-08 6,756.36 6,756.36 6,718.57 6,737.65 0.0M
2025-07-04 6,755.40 6,767.82 6,752.96 6,765.07 0.0M
2025-07-03 6,717.54 6,737.25 6,712.86 6,736.84 0.0M
2025-07-02 6,710.85 6,727.20 6,704.47 6,719.43 0.0M
2025-07-01 6,715.08 6,729.28 6,704.82 6,722.13 0.0M
2025-06-28 6,691.69 6,709.09 6,673.80 6,702.11 0.0M
2025-06-27 6,662.64 6,685.91 6,657.37 6,681.92 0.0M
2025-06-26 6,654.26 6,656.12 6,634.46 6,645.41 0.0M
2025-06-25 6,617.60 6,650.29 6,614.25 6,642.40 0.0M
2025-06-24 6,525.65 6,584.60 6,502.66 6,580.95 0.0M
2025-06-21 6,561.96 6,569.34 6,508.95 6,522.59 0.0M
2025-06-19 6,534.11 6,562.85 6,526.33 6,533.67 0.0M
2025-06-18 6,555.57 6,564.30 6,521.36 6,526.71 0.0M
2025-06-17 6,553.57 6,583.42 6,553.57 6,571.03 0.0M
2025-06-14 6,538.85 6,559.61 6,498.50 6,512.42 0.0M
2025-06-13 6,547.01 6,576.90 6,541.83 6,576.54 0.0M
2025-06-12 6,577.27 6,585.16 6,540.48 6,558.23 0.0M
2025-06-11 6,549.30 6,571.26 6,537.41 6,568.42 0.0M
2025-06-10 6,539.88 6,553.69 6,529.19 6,538.77 0.0M
2025-06-07 6,527.91 6,543.56 6,514.69 6,532.16 0.0M
2025-06-06 6,516.50 6,527.82 6,457.89 6,474.87 0.0M
2025-06-05 6,508.34 6,515.67 6,494.87 6,500.45 0.0M
2025-06-04 6,471.96 6,506.80 6,461.92 6,499.35 0.0M
2025-06-03 6,428.45 6,467.93 6,394.91 6,466.59 0.0M
2025-05-31 6,419.43 6,449.07 6,371.89 6,439.48 0.0M
2025-05-30 6,458.87 6,458.87 6,398.62 6,437.05 0.0M
2025-05-29 6,452.47 6,460.43 6,408.79 6,414.89 0.0M
2025-05-28 6,394.46 6,446.11 6,378.92 6,444.22 0.0M
2025-05-24 6,281.70 6,345.95 6,281.70 6,319.28 0.0M
2025-05-23 6,355.30 6,396.69 6,343.97 6,360.49 0.0M
2025-05-22 6,415.48 6,446.32 6,349.24 6,362.44 0.0M
2025-05-21 6,451.57 6,455.64 6,421.40 6,447.78 0.0M
2025-05-20 6,406.48 6,464.47 6,404.70 6,463.56 0.0M
2025-05-17 6,431.53 6,458.46 6,418.70 6,457.87 0.0M
2025-05-16 6,375.20 6,425.51 6,372.41 6,422.55 0.0M
2025-05-15 6,405.06 6,409.78 6,377.59 6,394.51 0.0M
2025-05-14 6,357.17 6,410.80 6,356.46 6,392.94 0.0M
2025-05-13 6,315.71 6,350.54 6,284.99 6,349.99 0.0M
2025-05-10 6,168.06 6,172.98 6,121.28 6,138.88 0.0M
2025-05-09 6,150.58 6,199.61 6,108.18 6,142.06 0.0M
2025-05-08 6,084.54 6,126.58 6,042.27 6,103.24 0.0M
2025-05-07 6,064.77 6,123.47 6,052.55 6,072.65 0.0M
2025-05-06 6,120.54 6,163.49 6,109.55 6,126.03 0.0M
2025-05-03 6,137.20 6,178.85 6,116.39 6,164.43 0.0M
2025-05-02 6,094.11 6,132.47 6,065.08 6,069.11 0.0M
2025-05-01 5,924.88 6,046.08 5,872.49 6,031.17 0.0M
2025-04-30 5,961.67 6,036.50 5,961.67 6,022.77 0.0M
2025-04-29 5,995.28 6,012.76 5,913.84 5,984.58 0.0M
2025-04-26 5,931.25 5,982.07 5,894.76 5,980.14 0.0M
2025-04-25 5,800.71 5,933.16 5,796.16 5,928.46 0.0M
2025-04-24 5,851.53 5,907.28 5,775.05 5,794.68 0.0M
2025-04-23 5,602.31 5,719.01 5,602.31 5,694.71 0.0M
2025-04-22 5,628.93 5,628.93 5,474.77 5,540.87 0.0M
2025-04-18 5,709.94 5,746.34 5,662.61 5,694.15 0.0M
2025-04-17 5,772.67 5,803.67 5,617.07 5,686.47 0.0M
2025-04-16 5,867.19 5,911.46 5,832.41 5,844.84 0.0M
2025-04-15 5,909.02 5,914.69 5,796.48 5,858.33 0.0M
2025-04-12 5,674.30 5,815.13 5,629.06 5,795.43 0.0M
2025-04-11 5,766.61 5,776.87 5,501.45 5,683.15 0.0M
2025-04-10 5,305.52 5,926.54 5,296.96 5,900.76 0.0M
2025-04-09 5,635.79 5,673.50 5,250.32 5,334.63 0.0M
2025-04-08 5,228.40 5,640.15 5,156.14 5,428.93 0.0M
2025-04-05 5,669.50 5,674.72 5,431.15 5,436.93 0.0M
2025-04-04 5,939.09 5,953.06 5,822.22 5,827.00 0.0M
2025-04-03 6,040.43 6,174.68 6,039.54 6,146.71 0.0M
2025-04-02 6,062.20 6,126.70 6,024.24 6,107.06 0.0M
2025-04-01 5,980.65 6,100.60 5,943.33 6,082.38 0.0M
2025-03-29 6,156.15 6,165.48 6,040.83 6,048.14 0.0M
2025-03-28 6,174.08 6,211.52 6,148.33 6,172.70 0.0M
2025-03-27 6,252.20 6,260.97 6,172.14 6,191.06 0.0M
2025-03-26 6,253.91 6,262.16 6,239.32 6,254.40 0.0M
2025-03-25 6,200.62 6,248.94 6,199.83 6,241.06 0.0M
2025-03-22 6,086.08 6,141.21 6,068.16 6,138.72 0.0M
2025-03-21 6,097.45 6,178.75 6,097.17 6,129.89 0.0M
2025-03-20 6,092.90 6,179.25 6,078.51 6,142.71 0.0M
2025-03-19 6,107.42 6,110.92 6,048.31 6,069.88 0.0M
2025-03-18 6,082.54 6,159.93 6,082.54 6,134.06 0.0M
2025-03-15 6,012.07 6,094.44 6,006.76 6,087.42 0.0M
2025-03-14 6,021.08 6,035.28 5,928.44 5,951.66 0.0M
2025-03-13 6,062.46 6,076.06 5,972.70 6,034.97 0.0M
2025-03-12 6,033.10 6,066.35 5,951.29 5,998.39 0.0M
2025-03-11 6,116.72 6,129.31 5,988.93 6,043.62 0.0M
2025-03-08 6,151.64 6,205.04 6,091.54 6,194.72 0.0M
2025-03-07 6,187.06 6,224.77 6,132.05 6,158.35 0.0M
2025-03-06 6,202.04 6,268.95 6,164.45 6,254.01 0.0M
2025-03-05 6,212.68 6,273.28 6,149.53 6,197.16 0.0M
2025-03-04 6,348.53 6,358.89 6,220.49 6,255.71 0.0M
2025-03-01 6,265.36 6,339.53 6,246.04 6,335.40 0.0M
2025-02-28 6,362.13 6,366.03 6,266.48 6,266.48 0.0M
2025-02-27 6,344.52 6,374.57 6,320.24 6,338.85 0.0M
2025-02-26 6,353.27 6,358.90 6,300.23 6,336.73 0.0M
2025-02-25 6,386.02 6,391.14 6,344.75 6,353.48 0.0M
2025-02-22 6,426.03 6,428.74 6,364.74 6,369.61 0.0M
2025-02-21 6,433.85 6,434.22 6,408.11 6,430.16 0.0M
2025-02-20 6,424.95 6,441.25 6,423.18 6,440.42 0.0M
2025-02-19 6,427.10 6,431.73 6,417.21 6,431.63 0.0M
2025-02-15 6,422.30 6,425.45 6,417.44 6,421.28 0.0M
2025-02-14 6,395.15 6,419.59 6,389.14 6,418.78 0.0M
2025-02-13 6,365.07 6,394.33 6,362.87 6,388.92 0.0M
2025-02-12 6,385.74 6,399.94 6,384.63 6,395.42 0.0M
2025-02-11 6,388.35 6,397.21 6,382.72 6,393.64 0.0M
2025-02-08 6,403.27 6,407.84 6,366.34 6,370.15 0.0M
2025-02-07 6,393.24 6,398.82 6,379.83 6,398.69 0.0M
2025-02-06 6,365.50 6,386.20 6,354.49 6,386.16 0.0M
2025-02-05 6,345.26 6,373.36 6,343.52 6,371.69 0.0M
2025-02-04 6,312.51 6,357.53 6,295.72 6,341.78 0.0M
2025-02-01 6,396.19 6,404.92 6,360.10 6,368.47 0.0M
2025-01-31 6,377.86 6,390.97 6,362.26 6,382.01 0.0M
2025-01-30 6,372.27 6,376.60 6,351.34 6,366.77 0.0M
2025-01-29 6,354.90 6,380.33 6,335.25 6,377.60 0.0M
2025-01-28 6,317.40 6,347.24 6,317.40 6,346.38 0.0M
2025-01-25 6,395.88 6,398.44 6,383.89 6,389.26 0.0M
2025-01-24 6,375.89 6,394.46 6,375.89 6,394.30 0.0M
2025-01-23 6,376.87 6,385.20 6,376.83 6,379.34 0.0M
2025-01-22 6,348.50 6,365.07 6,339.99 6,363.52 0.0M
2025-01-18 6,328.37 6,339.08 6,320.64 6,330.21 0.0M
2025-01-17 6,308.10 6,313.75 6,293.62 6,297.59 0.0M
2025-01-16 6,284.15 6,308.15 6,280.39 6,303.05 0.0M
2025-01-15 6,240.17 6,248.09 6,206.95 6,234.25 0.0M
2025-01-14 6,184.47 6,228.48 6,181.85 6,226.53 0.0M
2025-01-11 6,246.57 6,246.57 6,204.04 6,217.42 0.0M
2025-01-09 6,259.55 6,277.34 6,241.36 6,271.29 0.0M
2025-01-08 6,315.71 6,316.42 6,252.54 6,265.43 0.0M
2025-01-07 6,309.35 6,323.68 6,293.91 6,302.99 0.0M
2025-01-04 6,258.31 6,287.42 6,252.75 6,284.49 0.0M
2025-01-03 6,265.66 6,275.76 6,210.73 6,238.75 0.0M
2025-01-01 6,266.35 6,271.06 6,237.26 6,246.80 0.0M