S

SPGSUCE
🏛️ Vereinigte Staaten →
325.53
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
2024-12-31 317.29 318.90 315.99 318.17 0.0M
2024-12-30 314.32 319.51 314.32 317.29 0.0M
2024-12-27 312.50 314.62 311.92 314.32 0.0M
2024-12-26 313.55 314.50 311.92 312.50 0.0M
2024-12-24 310.99 314.18 310.99 313.55 0.0M
2024-12-23 312.02 313.95 309.51 310.99 0.0M
2024-12-20 312.02 312.02 312.02 312.02 0.0M
2024-12-19 310.15 310.15 310.15 310.15 0.0M
2024-12-18 312.44 312.44 312.44 312.44 0.0M
2024-12-17 311.72 311.72 311.72 311.72 0.0M
2024-12-16 314.26 314.26 314.26 314.26 0.0M
2024-12-13 316.10 316.10 316.10 316.10 0.0M
2024-12-12 314.33 314.33 314.33 314.33 0.0M
2024-12-11 315.58 315.58 315.58 315.58 0.0M
2024-12-10 311.83 311.83 311.83 311.83 0.0M
2024-12-09 310.91 310.91 310.91 310.91 0.0M
2024-12-06 307.54 307.54 307.54 307.54 0.0M
2024-12-05 309.33 309.33 309.33 309.33 0.0M
2024-12-04 309.65 309.65 309.65 309.65 0.0M
2024-12-03 312.40 312.40 312.40 312.40 0.0M
2024-12-02 308.66 308.66 308.66 308.66 0.0M
2024-11-29 310.17 310.17 310.17 310.17 0.0M
2024-11-27 310.68 310.68 310.68 310.68 0.0M
2024-11-26 312.15 312.15 312.15 312.15 0.0M
2024-11-25 311.86 311.86 311.86 311.86 0.0M
2024-11-22 316.69 316.69 316.69 316.69 0.0M
2024-11-21 314.92 314.92 314.92 314.92 0.0M
2024-11-20 312.30 312.30 312.30 312.30 0.0M
2024-11-19 312.20 312.20 312.20 312.20 0.0M
2024-11-18 311.48 311.48 311.48 311.48 0.0M
2024-11-15 305.22 305.22 305.22 305.22 0.0M
2024-11-14 306.93 306.93 306.93 306.93 0.0M
2024-11-13 307.66 307.66 307.66 307.66 0.0M
2024-11-12 307.07 307.07 307.07 307.07 0.0M
2024-11-11 306.97 306.97 306.97 306.97 0.0M
2024-11-08 311.37 311.37 311.37 311.37 0.0M
2024-11-07 316.36 316.36 316.36 316.36 0.0M
2024-11-06 313.11 313.11 313.11 313.11 0.0M
2024-11-05 315.43 315.43 315.43 315.43 0.0M
2024-11-04 314.02 314.02 314.02 314.02 0.0M
2024-11-01 309.28 309.28 309.28 309.28 0.0M
2024-10-31 308.97 308.97 308.97 308.97 0.0M
2024-10-30 308.56 308.56 308.56 308.56 0.0M
2024-10-29 305.15 305.15 305.15 305.15 0.0M
2024-10-28 305.16 305.16 305.16 305.16 0.0M
2024-10-25 316.00 316.00 316.00 316.00 0.0M
2024-10-24 312.63 312.63 312.63 312.63 0.0M
2024-10-23 313.44 313.44 313.44 313.44 0.0M
2024-10-22 315.35 315.35 315.35 315.35 0.0M
2024-10-21 310.19 310.19 310.19 310.19 0.0M
2024-10-18 307.64 307.64 307.64 307.64 0.0M
2024-10-17 310.55 310.55 310.55 310.55 0.0M
2024-10-16 310.00 310.00 310.00 310.00 0.0M
2024-10-15 310.45 310.45 310.45 310.45 0.0M
2024-10-14 318.25 318.25 318.25 318.25 0.0M
2024-10-11 323.64 323.64 323.64 323.64 0.0M
2024-10-10 323.34 323.34 323.34 323.34 0.0M
2024-10-09 316.74 316.74 316.74 316.74 0.0M
2024-10-08 318.48 318.48 318.48 318.48 0.0M
2024-10-07 327.49 327.49 327.49 327.49 0.0M
2024-10-04 322.23 322.23 322.23 322.23 0.0M
2024-10-03 321.20 321.20 321.20 321.20 0.0M
2024-10-02 314.30 314.30 314.30 314.30 0.0M
2024-10-01 312.81 312.81 312.81 312.81 0.0M
2024-09-30 308.28 308.28 308.28 308.28 0.0M
2024-09-27 308.26 308.26 308.26 308.26 0.0M
2024-09-26 307.25 307.25 307.25 307.25 0.0M
2024-09-25 310.44 310.44 310.44 310.44 0.0M
2024-09-24 312.78 312.78 312.78 312.78 0.0M
2024-09-23 308.92 308.92 308.92 308.92 0.0M
2024-09-20 308.31 308.31 308.31 308.31 0.0M
2024-09-19 308.61 308.61 308.61 308.61 0.0M
2024-09-18 305.50 305.50 305.50 305.50 0.0M
2024-09-17 304.93 304.93 304.93 304.93 0.0M
2024-09-16 302.60 302.60 302.60 302.60 0.0M
2024-09-13 300.09 300.09 300.09 300.09 0.0M
2024-09-12 300.02 300.02 300.02 300.02 0.0M
2024-09-11 295.24 295.24 295.24 295.24 0.0M
2024-09-10 291.51 291.51 291.51 291.51 0.0M
2024-09-09 297.40 297.40 297.40 297.40 0.0M
2024-09-06 295.34 295.34 295.34 295.34 0.0M
2024-09-05 300.55 300.55 300.55 300.55 0.0M
2024-09-04 300.54 300.54 300.54 300.54 0.0M
2024-09-03 303.20 303.20 303.20 303.20 0.0M
2024-08-30 309.95 309.95 309.95 309.95 0.0M
2024-08-29 313.98 313.98 313.98 313.98 0.0M
2024-08-28 310.55 310.55 310.55 310.55 0.0M
2024-08-27 314.26 314.26 314.26 314.26 0.0M
2024-08-26 316.98 316.98 316.98 316.98 0.0M
2024-08-23 312.08 312.08 312.08 312.08 0.0M
2024-08-22 307.38 307.38 307.38 307.38 0.0M
2024-08-21 306.60 306.60 306.60 306.60 0.0M
2024-08-20 308.69 308.69 308.69 308.69 0.0M
2024-08-19 310.13 310.13 310.13 310.13 0.0M
2024-08-16 311.91 311.91 311.91 311.91 0.0M
2024-08-15 315.67 315.67 315.67 315.67 0.0M
2024-08-14 313.06 313.06 313.06 313.06 0.0M
2024-08-13 314.47 314.47 314.47 314.47 0.0M
2024-08-12 318.62 318.62 318.62 318.62 0.0M
2024-08-09 313.14 313.14 313.14 313.14 0.0M
2024-08-08 311.68 311.68 311.68 311.68 0.0M
2024-08-07 310.58 310.58 310.58 310.58 0.0M
2024-08-06 306.76 306.76 306.76 306.76 0.0M
2024-08-05 305.95 305.95 305.95 305.95 0.0M
2024-08-02 308.08 308.08 308.08 308.08 0.0M
2024-08-01 314.56 314.56 314.56 314.56 0.0M
2024-07-31 318.55 318.55 318.55 318.55 0.0M
2024-07-30 311.63 311.63 311.63 311.63 0.0M
2024-07-29 313.87 313.87 313.87 313.87 0.0M
2024-07-26 317.37 317.37 317.37 317.37 0.0M
2024-07-25 320.67 320.67 320.67 320.67 0.0M
2024-07-24 320.17 320.17 320.17 320.17 0.0M
2024-07-23 318.68 318.68 318.68 318.68 0.0M
2024-07-22 321.82 321.82 321.82 321.82 0.0M
2024-07-19 321.11 321.11 321.11 321.11 0.0M
2024-07-18 327.21 327.21 327.21 327.21 0.0M
2024-07-17 328.12 328.12 328.12 328.12 0.0M
2024-07-16 325.94 325.94 325.94 325.94 0.0M
2024-07-15 328.55 328.55 328.55 328.55 0.0M
2024-07-12 330.75 330.75 330.75 330.75 0.0M
2024-07-11 331.78 331.78 331.78 331.78 0.0M
2024-07-10 331.06 331.06 331.06 331.06 0.0M
2024-07-09 331.59 331.59 331.59 331.59 0.0M
2024-07-08 335.09 335.09 335.09 335.09 0.0M
2024-07-05 339.26 339.26 339.26 339.26 0.0M
2024-07-03 340.19 340.19 340.19 340.19 0.0M
2024-07-02 337.86 337.86 337.86 337.86 0.0M
2024-07-01 337.82 337.82 337.82 337.82 0.0M
2024-06-28 334.33 334.33 334.33 334.33 0.0M
2024-06-27 335.63 335.63 335.63 335.63 0.0M
2024-06-26 334.06 334.06 334.06 334.06 0.0M
2024-06-25 333.92 333.92 333.92 333.92 0.0M
2024-06-24 336.67 336.67 336.67 336.67 0.0M
2024-06-21 334.87 334.87 334.87 334.87 0.0M
2024-06-20 337.12 337.12 337.12 337.12 0.0M
2024-06-18 336.82 336.82 336.82 336.82 0.0M
2024-06-17 333.88 333.88 333.88 333.88 0.0M
2024-06-14 332.72 332.72 332.72 332.72 0.0M
2024-06-13 333.88 333.88 333.88 333.88 0.0M
2024-06-12 333.50 333.50 333.50 333.50 0.0M
2024-06-11 331.57 331.57 331.57 331.57 0.0M
2024-06-10 330.68 330.68 330.68 330.68 0.0M
2024-06-07 326.56 326.56 326.56 326.56 0.0M
2024-06-06 329.22 329.22 329.22 329.22 0.0M
2024-06-05 323.93 323.93 323.93 323.93 0.0M
2024-06-04 322.71 322.71 322.71 322.71 0.0M
2024-06-03 326.12 326.12 326.12 326.12 0.0M
2024-05-31 331.43 331.43 331.43 331.43 0.0M
2024-05-30 334.26 334.26 334.26 334.26 0.0M
2024-05-29 339.64 339.64 339.64 339.64 0.0M
2024-05-28 342.60 342.60 342.60 342.60 0.0M
2024-05-24 336.44 336.44 336.44 336.44 0.0M
2024-05-23 335.59 335.59 335.59 335.59 0.0M
2024-05-22 337.51 337.51 337.51 337.51 0.0M
2024-05-21 340.71 340.71 340.71 340.71 0.0M
2024-05-20 341.96 341.96 341.96 341.96 0.0M
2024-05-17 339.82 339.82 339.82 339.82 0.0M
2024-05-16 336.33 336.33 336.33 336.33 0.0M
2024-05-15 334.73 334.73 334.73 334.73 0.0M
2024-05-14 332.76 332.76 332.76 332.76 0.0M
2024-05-13 335.07 335.07 335.07 335.07 0.0M
2024-05-10 333.70 333.70 333.70 333.70 0.0M
2024-05-09 334.73 334.73 334.73 334.73 0.0M
2024-05-08 333.67 333.67 333.67 333.67 0.0M
2024-05-07 333.96 333.96 333.96 333.96 0.0M
2024-05-06 333.49 333.49 333.49 333.49 0.0M
2024-05-03 331.25 331.25 331.25 331.25 0.0M
2024-05-02 331.07 331.07 331.07 331.07 0.0M
2024-05-01 330.72 330.72 330.72 330.72 0.0M
2024-04-30 338.47 338.47 338.47 338.47 0.0M
2024-04-29 342.20 342.20 342.20 342.20 0.0M
2024-04-26 343.95 343.95 343.95 343.95 0.0M
2024-04-25 343.18 343.18 343.18 343.18 0.0M
2024-04-24 341.89 341.89 341.89 341.89 0.0M
2024-04-23 342.89 342.89 342.89 342.89 0.0M
2024-04-22 340.77 340.77 340.77 340.77 0.0M
2024-04-19 340.85 340.85 340.85 340.85 0.0M
2024-04-18 338.65 338.65 338.65 338.65 0.0M
2024-04-17 339.24 339.24 339.24 339.24 0.0M
2024-04-16 344.71 344.71 344.71 344.71 0.0M
2024-04-15 344.68 344.68 344.68 344.68 0.0M
2024-04-12 345.69 345.69 345.69 345.69 0.0M
2024-04-11 343.19 343.19 343.19 343.19 0.0M
2024-04-10 345.39 345.39 345.39 345.39 0.0M
2024-04-09 344.08 344.08 344.08 344.08 0.0M
2024-04-08 345.94 345.94 345.94 345.94 0.0M
2024-04-05 347.57 347.57 347.57 347.57 0.0M
2024-04-04 345.87 345.87 345.87 345.87 0.0M
2024-04-03 343.68 343.68 343.68 343.68 0.0M
2024-04-02 341.05 341.05 341.05 341.05 0.0M
2024-04-01 337.12 337.12 337.12 337.12 0.0M
2024-03-28 336.32 336.32 336.32 336.32 0.0M
2024-03-27 331.47 331.47 331.47 331.47 0.0M
2024-03-26 332.50 332.50 332.50 332.50 0.0M
2024-03-25 335.03 335.03 335.03 335.03 0.0M
2024-03-22 332.08 332.08 332.08 332.08 0.0M
2024-03-21 333.49 333.49 333.49 333.49 0.0M
2024-03-20 333.66 333.66 333.66 333.66 0.0M
2024-03-19 337.01 337.01 337.01 337.01 0.0M
2024-03-18 336.80 336.80 336.80 336.80 0.0M
2024-03-15 332.71 332.71 332.71 332.71 0.0M
2024-03-14 331.81 331.81 331.81 331.81 0.0M
2024-03-13 329.77 329.77 329.77 329.77 0.0M
2024-03-12 324.67 324.67 324.67 324.67 0.0M
2024-03-11 324.93 324.93 324.93 324.93 0.0M
2024-03-08 323.54 323.54 323.54 323.54 0.0M
2024-03-07 325.95 325.95 325.95 325.95 0.0M
2024-03-06 325.05 325.05 325.05 325.05 0.0M
2024-03-05 322.45 322.45 322.45 322.45 0.0M
2024-03-04 324.61 324.61 324.61 324.61 0.0M
2024-03-01 326.57 326.57 326.57 326.57 0.0M
2024-02-29 322.72 322.72 322.72 322.72 0.0M
2024-02-28 322.51 322.51 322.51 322.51 0.0M
2024-02-27 324.65 324.65 324.65 324.65 0.0M
2024-02-26 321.63 321.63 321.63 321.63 0.0M
2024-02-23 318.72 318.72 318.72 318.72 0.0M
2024-02-22 323.51 323.51 323.51 323.51 0.0M
2024-02-21 322.39 322.39 322.39 322.39 0.0M
2024-02-20 320.38 320.38 320.38 320.38 0.0M
2024-02-16 323.34 323.34 323.34 323.34 0.0M
2024-02-15 321.81 321.81 321.81 321.81 0.0M
2024-02-14 319.96 319.96 319.96 319.96 0.0M
2024-02-13 323.86 323.86 323.86 323.86 0.0M
2024-02-12 323.21 323.21 323.21 323.21 0.0M
2024-02-09 323.82 323.82 323.82 323.82 0.0M
2024-02-08 322.11 322.11 322.11 322.11 0.0M
2024-02-07 317.34 317.34 317.34 317.34 0.0M
2024-02-06 315.48 315.48 315.48 315.48 0.0M
2024-02-05 313.50 313.50 313.50 313.50 0.0M
2024-02-02 312.68 312.68 312.68 312.68 0.0M
2024-02-01 317.11 317.11 317.11 317.11 0.0M
2024-01-31 321.34 321.34 321.34 321.34 0.0M
2024-01-30 324.69 324.69 324.69 324.69 0.0M
2024-01-29 321.88 321.88 321.88 321.88 0.0M
2024-01-26 324.85 324.85 324.85 324.85 0.0M
2024-01-25 323.22 323.22 323.22 323.22 0.0M
2024-01-24 318.22 318.22 318.22 318.22 0.0M
2024-01-23 315.70 315.70 315.70 315.70 0.0M
2024-01-22 314.70 314.70 314.70 314.70 0.0M
2024-01-19 311.91 311.91 311.91 311.91 0.0M
2024-01-18 312.97 312.97 312.97 312.97 0.0M
2024-01-17 309.40 309.40 309.40 309.40 0.0M
2024-01-16 310.99 310.99 310.99 310.99 0.0M
2024-01-12 311.78 311.78 311.78 311.78 0.0M
2024-01-11 311.15 311.15 311.15 311.15 0.0M
2024-01-10 309.18 309.18 309.18 309.18 0.0M
2024-01-09 311.83 311.83 311.83 311.83 0.0M
2024-01-08 307.12 307.12 307.12 307.12 0.0M
2024-01-05 313.70 313.70 313.70 313.70 0.0M
2024-01-04 310.98 310.98 310.98 310.98 0.0M
2024-01-03 312.21 312.21 312.21 312.21 0.0M
2024-01-02 307.18 307.18 307.18 307.18 0.0M