S

SPGSRE
🏛️ Vereinigte Staaten →
561.00
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
2025-09-26 558.41 562.55 557.47 561.00 0.0M
2025-09-25 557.69 559.77 555.38 558.41 0.0M
2025-09-24 553.97 558.37 552.95 557.69 0.0M
2025-09-23 549.63 555.21 548.10 553.97 0.0M
2025-09-22 548.94 551.61 546.55 549.63 0.0M
2025-09-19 551.31 552.33 548.50 548.94 0.0M
2025-09-18 554.18 554.30 550.60 551.31 0.0M
2025-09-17 560.08 560.52 553.35 554.18 0.0M
2025-09-16 556.79 560.62 555.94 560.08 0.0M
2025-09-15 551.63 557.42 551.01 556.79 0.0M
2025-09-12 549.14 554.35 547.98 551.63 0.0M
2025-09-11 550.91 551.20 546.63 549.41 0.0M
2025-09-10 548.51 552.18 548.46 551.21 0.0M
2025-09-09 549.47 552.65 548.57 548.83 0.0M
2025-09-08 546.23 550.99 546.23 549.71 0.0M
2025-09-05 550.28 551.13 546.21 546.82 0.0M
2025-09-04 553.69 553.69 548.26 550.28 0.0M
2025-09-03 557.32 558.23 552.98 553.69 0.0M
2025-09-02 551.83 557.40 551.69 557.32 0.0M
2025-08-29 549.33 552.03 548.31 551.83 0.0M
2025-08-28 547.38 549.58 545.72 549.33 0.0M
2025-08-27 545.54 547.84 543.54 547.38 0.0M
2025-08-26 548.72 548.72 544.65 545.41 0.0M
2025-08-25 546.54 549.61 545.87 548.72 0.0M
2025-08-22 543.07 547.08 542.08 546.54 0.0M
2025-08-21 539.33 543.44 539.33 543.07 0.0M
2025-08-20 534.55 539.87 534.46 539.33 0.0M
2025-08-19 537.24 537.36 534.08 534.55 0.0M
2025-08-18 536.29 538.36 533.56 537.24 0.0M
2025-08-15 535.39 537.57 533.65 536.29 0.0M
2025-08-14 535.66 537.20 533.99 535.39 0.0M
2025-08-13 536.61 537.67 532.90 535.66 0.0M
2025-08-12 537.32 538.09 535.48 536.47 0.0M
2025-08-11 537.34 538.76 533.73 537.28 0.0M
2025-08-08 538.11 542.06 536.84 537.39 0.0M
2025-08-07 536.82 539.79 536.70 538.11 0.0M
2025-08-06 536.54 541.68 536.06 536.90 0.0M
2025-08-05 538.23 538.76 535.30 536.56 0.0M
2025-08-04 539.56 540.93 536.32 538.23 0.0M
2025-08-01 545.30 546.45 539.05 539.56 0.0M
2025-07-31 549.40 550.60 544.04 545.30 0.0M
2025-07-30 549.10 550.61 546.79 549.40 0.0M
2025-07-29 544.64 550.25 543.69 549.10 0.0M
2025-07-28 541.78 546.04 540.93 544.64 0.0M
2025-07-25 545.21 546.18 541.14 541.78 0.0M
2025-07-24 544.88 547.74 543.34 545.21 0.0M
2025-07-23 545.58 546.92 543.04 544.88 0.0M
2025-07-22 546.73 546.73 543.40 545.58 0.0M
2025-07-21 546.47 547.07 543.97 546.73 0.0M
2025-07-18 543.26 550.57 543.21 546.47 0.0M
2025-07-17 540.63 543.52 539.43 543.26 0.0M
2025-07-16 539.39 541.51 536.77 540.63 0.0M
2025-07-15 540.26 541.28 538.34 539.39 0.0M
2025-07-14 543.83 547.90 539.96 540.26 0.0M
2025-07-11 540.43 546.89 538.32 544.99 0.0M
2025-07-10 544.21 546.35 540.79 541.53 0.0M
2025-07-09 545.92 546.73 543.07 545.37 0.0M
2025-07-08 545.62 548.37 543.89 547.11 0.0M
2025-07-07 547.84 547.84 541.56 546.84 0.0M
2025-07-03 549.36 550.69 547.43 547.84 0.0M
2025-07-02 540.69 549.60 539.57 549.36 0.0M
2025-07-01 540.62 542.51 539.39 540.69 0.0M
2025-06-30 542.81 542.98 539.28 540.62 0.0M
2025-06-27 541.46 543.16 539.62 542.81 0.0M
2025-06-26 539.39 543.55 539.39 541.46 0.0M
2025-06-25 539.84 543.52 539.19 539.39 0.0M
2025-06-24 555.47 555.47 539.61 539.84 0.0M
2025-06-23 567.56 574.98 554.89 555.47 0.0M
2025-06-20 568.98 571.22 566.55 567.56 0.0M
2025-06-18 566.71 570.29 563.30 568.98 0.0M
2025-06-17 559.82 567.64 558.85 566.71 0.0M
2025-06-16 560.10 566.16 552.49 559.82 0.0M
2025-06-13 548.12 567.84 548.12 560.10 0.0M
2025-06-12 548.08 550.27 546.43 548.12 0.0M
2025-06-11 542.83 548.98 541.67 548.54 0.0M
2025-06-10 545.21 546.41 542.56 543.31 0.0M
2025-06-09 544.56 545.91 542.70 545.64 0.0M
2025-06-06 541.28 545.25 539.52 544.95 0.0M
2025-06-05 537.97 543.77 537.24 541.61 0.0M
2025-06-04 538.08 540.48 535.94 537.97 0.0M
2025-06-03 535.84 539.82 534.23 538.08 0.0M
2025-06-02 527.89 539.70 527.89 535.84 0.0M
2025-05-30 530.28 532.01 526.41 527.89 0.0M
2025-05-29 532.64 536.14 529.22 530.28 0.0M
2025-05-28 533.64 535.83 531.96 532.64 0.0M
2025-05-27 537.34 537.56 531.40 533.64 0.0M
2025-05-23 535.58 537.85 532.64 537.34 0.0M
2025-05-22 538.29 538.70 531.98 535.58 0.0M
2025-05-21 537.57 541.42 537.57 538.29 0.0M
2025-05-20 534.26 538.65 532.50 537.57 0.0M
2025-05-19 533.45 535.50 531.84 534.26 0.0M
2025-05-16 534.13 535.70 531.20 533.45 0.0M
2025-05-15 538.45 538.45 530.13 534.13 0.0M
2025-05-14 541.12 541.75 537.89 538.45 0.0M
2025-05-13 535.02 541.99 534.21 541.12 0.0M
2025-05-12 533.33 539.57 531.95 534.95 0.0M
2025-05-09 528.81 534.27 528.60 533.36 0.0M
2025-05-08 524.98 529.10 523.71 528.73 0.0M
2025-05-07 529.99 532.80 524.23 524.89 0.0M
2025-05-06 522.61 531.82 522.61 529.94 0.0M
2025-05-05 525.39 525.57 520.07 522.61 0.0M
2025-05-02 523.93 528.17 523.61 525.33 0.0M
2025-05-01 523.55 524.36 517.54 523.93 0.0M
2025-04-30 532.13 532.13 522.55 523.55 0.0M
2025-04-29 537.67 538.05 531.68 532.13 0.0M
2025-04-28 538.79 540.14 535.59 537.67 0.0M
2025-04-25 538.59 540.66 535.68 538.79 0.0M
2025-04-24 534.73 538.84 534.73 538.59 0.0M
2025-04-23 538.82 541.85 532.10 534.73 0.0M
2025-04-22 533.45 540.98 533.45 538.82 0.0M
2025-04-21 537.35 537.35 532.83 533.45 0.0M
2025-04-17 532.30 538.33 532.30 537.35 0.0M
2025-04-16 525.49 533.25 523.18 532.30 0.0M
2025-04-15 526.22 528.71 524.12 525.49 0.0M
2025-04-14 526.52 529.61 524.59 526.22 0.0M
2025-04-11 518.28 527.12 517.01 526.52 0.0M
2025-04-10 518.72 525.41 514.21 518.13 0.0M
2025-04-09 508.18 519.89 497.30 518.59 0.0M
2025-04-08 512.00 518.81 506.71 508.03 0.0M
2025-04-07 518.91 527.69 507.58 511.75 0.0M
2025-04-04 542.49 542.85 514.42 518.67 0.0M
2025-04-03 559.64 559.64 540.01 542.49 0.0M
2025-04-02 557.18 560.13 554.93 559.64 0.0M
2025-04-01 555.72 558.37 554.71 557.18 0.0M
2025-03-31 550.83 556.18 549.80 555.72 0.0M
2025-03-28 552.20 552.59 548.43 550.83 0.0M
2025-03-27 551.63 552.78 548.27 552.20 0.0M
2025-03-26 551.70 553.89 551.14 551.63 0.0M
2025-03-25 551.43 554.57 550.05 551.70 0.0M
2025-03-24 550.54 553.33 549.83 551.43 0.0M
2025-03-21 552.97 554.18 549.82 550.54 0.0M
2025-03-20 550.81 553.18 548.73 552.97 0.0M
2025-03-19 548.51 551.82 546.94 550.81 0.0M
2025-03-18 549.77 552.57 547.63 548.51 0.0M
2025-03-17 545.41 550.66 545.41 549.77 0.0M
2025-03-14 545.21 547.44 543.05 545.41 0.0M
2025-03-13 546.18 547.76 544.52 545.21 0.0M
2025-03-12 543.34 546.74 542.90 545.83 0.0M
2025-03-11 541.89 546.25 538.71 543.02 0.0M
2025-03-10 543.39 546.37 540.95 541.63 0.0M
2025-03-07 540.18 545.66 538.35 543.14 0.0M
2025-03-06 538.09 541.24 537.64 539.99 0.0M
2025-03-05 537.98 540.23 534.31 538.09 0.0M
2025-03-04 538.40 538.75 533.25 537.98 0.0M
2025-03-03 541.30 545.12 536.78 538.40 0.0M
2025-02-28 548.13 548.13 541.00 541.30 0.0M
2025-02-27 547.83 549.86 546.90 548.13 0.0M
2025-02-26 549.61 551.67 546.93 547.83 0.0M
2025-02-25 555.33 556.67 547.85 549.61 0.0M
2025-02-24 558.14 558.14 554.29 555.33 0.0M
2025-02-21 565.40 566.30 557.77 558.14 0.0M
2025-02-20 564.44 567.01 564.44 565.40 0.0M
2025-02-19 564.28 567.88 563.53 564.44 0.0M
2025-02-18 558.66 564.84 557.92 564.28 0.0M
2025-02-14 559.07 564.36 558.08 558.66 0.0M
2025-02-13 557.99 559.67 555.47 559.07 0.0M
2025-02-12 560.82 560.82 557.50 557.70 0.0M
2025-02-11 558.97 561.94 558.14 560.57 0.0M
2025-02-10 552.74 559.36 552.74 558.73 0.0M
2025-02-07 551.96 555.09 551.44 552.51 0.0M
2025-02-06 552.64 555.20 549.09 551.78 0.0M
2025-02-05 555.28 556.01 551.98 552.64 0.0M
2025-02-04 553.44 556.87 547.49 555.28 0.0M
2025-02-03 549.69 555.65 549.69 553.44 0.0M
2025-01-31 552.53 553.68 547.52 549.69 0.0M
2025-01-30 552.62 555.29 551.03 552.53 0.0M
2025-01-29 550.87 554.78 549.86 552.62 0.0M
2025-01-28 548.81 551.67 548.25 550.87 0.0M
2025-01-27 555.92 555.92 546.77 548.81 0.0M
2025-01-24 554.87 556.62 552.38 555.92 0.0M
2025-01-23 555.83 557.35 553.21 554.87 0.0M
2025-01-22 556.01 557.39 553.71 555.83 0.0M
2025-01-21 558.42 558.83 553.39 556.01 0.0M
2025-01-17 558.43 560.58 555.90 558.42 0.0M
2025-01-16 560.41 562.18 555.83 558.43 0.0M
2025-01-15 552.87 561.35 552.34 560.41 0.0M
2025-01-14 555.18 555.31 552.24 552.87 0.0M
2025-01-13 551.16 557.37 551.16 555.67 0.0M
2025-01-10 540.79 552.77 540.79 551.48 0.0M
2025-01-09 535.63 541.97 534.76 540.96 0.0M
2025-01-08 539.60 542.34 535.42 535.75 0.0M
2025-01-07 538.14 540.78 535.99 539.63 0.0M
2025-01-06 535.78 542.94 535.78 538.14 0.0M
2025-01-03 538.52 539.85 535.66 535.78 0.0M
2025-01-02 534.17 540.95 534.17 538.52 0.0M