S

BXMVM
🏛️ Vereinigte Staaten →
1,487.68
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
2022-12-31 1,067.79 1,070.93 1,064.39 1,070.83 0.0M
2022-12-30 1,065.36 1,072.19 1,064.79 1,071.38 0.0M
2022-12-29 1,067.14 1,070.15 1,059.63 1,059.98 0.0M
2022-12-28 1,068.15 1,069.18 1,063.74 1,066.97 0.0M
2022-12-24 1,063.49 1,068.30 1,059.74 1,068.10 0.0M
2022-12-23 1,068.70 1,068.70 1,053.08 1,063.54 0.0M
2022-12-22 1,067.54 1,072.54 1,067.06 1,071.37 0.0M
2022-12-21 1,059.90 1,064.94 1,057.98 1,062.98 0.0M
2022-12-20 1,065.03 1,066.00 1,058.56 1,061.45 0.0M
2022-12-17 1,061.32 1,066.37 1,061.23 1,064.76 0.0M
2022-12-16 1,087.83 1,088.19 1,073.61 1,078.08 0.0M
2022-12-15 1,089.49 1,092.78 1,084.38 1,091.31 0.0M
2022-12-14 1,091.16 1,092.39 1,085.00 1,088.13 0.0M
2022-12-13 1,076.16 1,080.60 1,074.83 1,080.59 0.0M
2022-12-10 1,076.62 1,079.96 1,074.37 1,074.57 0.0M
2022-12-09 1,075.47 1,079.06 1,073.14 1,077.85 0.0M
2022-12-08 1,072.19 1,075.50 1,070.39 1,072.83 0.0M
2022-12-07 1,081.05 1,081.66 1,069.70 1,073.29 0.0M
2022-12-06 1,085.26 1,085.76 1,078.82 1,080.96 0.0M
2022-12-03 1,083.25 1,087.05 1,082.66 1,086.71 0.0M
2022-12-02 1,085.58 1,087.87 1,083.19 1,085.73 0.0M
2022-12-01 1,072.81 1,085.46 1,069.18 1,084.82 0.0M
2022-11-30 1,072.54 1,074.44 1,068.94 1,072.38 0.0M
2022-11-29 1,076.51 1,077.98 1,071.24 1,072.55 0.0M
2022-11-26 1,078.66 1,080.04 1,078.22 1,079.12 0.0M
2022-11-24 1,075.08 1,079.28 1,074.87 1,078.54 0.0M
2022-11-23 1,070.51 1,075.29 1,068.91 1,075.09 0.0M
2022-11-22 1,066.99 1,068.34 1,064.34 1,067.36 0.0M
2022-11-19 1,064.94 1,068.36 1,063.72 1,067.42 0.0M
2022-11-18 1,074.18 1,074.99 1,073.59 1,073.67 0.0M
2022-11-17 1,073.94 1,074.50 1,073.33 1,073.33 0.0M
2022-11-16 1,073.17 1,074.43 1,072.85 1,073.76 0.0M
2022-11-15 1,073.44 1,074.32 1,072.91 1,073.11 0.0M
2022-11-12 1,073.27 1,073.85 1,071.64 1,072.99 0.0M
2022-11-11 1,070.38 1,073.60 1,070.38 1,073.60 0.0M
2022-11-10 1,066.81 1,068.06 1,062.45 1,062.63 0.0M
2022-11-09 1,067.02 1,069.49 1,064.16 1,067.66 0.0M
2022-11-08 1,063.20 1,066.60 1,061.69 1,066.02 0.0M
2022-11-05 1,061.98 1,063.93 1,054.99 1,061.63 0.0M
2022-11-04 1,053.38 1,058.49 1,051.03 1,055.52 0.0M
2022-11-03 1,063.15 1,066.10 1,058.02 1,058.26 0.0M
2022-11-02 1,066.06 1,066.09 1,062.23 1,064.08 0.0M
2022-11-01 1,063.60 1,064.93 1,062.70 1,064.18 0.0M
2022-10-29 1,058.49 1,064.47 1,057.95 1,064.37 0.0M
2022-10-28 1,059.27 1,060.63 1,056.49 1,056.49 0.0M
2022-10-27 1,056.66 1,061.30 1,056.34 1,057.96 0.0M
2022-10-26 1,053.46 1,059.15 1,053.11 1,058.59 0.0M
2022-10-25 1,049.10 1,076.82 1,046.04 1,052.33 0.0M
2022-10-22 1,044.50 1,047.42 1,044.35 1,046.54 0.0M
2022-10-21 1,036.72 1,048.93 1,026.87 1,029.47 0.0M
2022-10-20 1,039.73 1,046.31 1,029.62 1,037.48 0.0M
2022-10-19 1,052.74 1,053.44 1,034.68 1,043.72 0.0M
2022-10-18 1,026.16 1,035.01 1,026.16 1,032.14 0.0M
2022-10-15 1,034.36 1,038.18 1,004.95 1,005.77 0.0M
2022-10-14 983.61 1,031.73 980.25 1,027.92 0.0M
2022-10-13 1,005.06 1,011.23 1,002.35 1,003.18 0.0M
2022-10-12 1,007.40 1,019.33 1,000.59 1,006.06 0.0M
2022-10-11 1,021.93 1,022.07 1,005.73 1,012.34 0.0M
2022-10-08 1,032.61 1,032.67 1,013.99 1,018.91 0.0M
2022-10-07 1,046.42 1,050.89 1,039.80 1,041.21 0.0M
2022-10-06 1,041.35 1,051.91 1,036.24 1,048.09 0.0M
2022-10-05 1,039.11 1,048.66 1,039.11 1,048.63 0.0M
2022-10-04 1,013.20 1,030.37 1,008.35 1,026.08 0.0M
2022-10-01 1,014.60 1,023.58 1,002.56 1,002.69 0.0M
2022-09-30 1,023.93 1,024.04 1,007.76 1,015.13 0.0M
2022-09-29 1,016.90 1,034.29 1,013.44 1,031.16 0.0M
2022-09-28 1,024.47 1,029.54 1,008.87 1,014.97 0.0M
2022-09-27 1,021.51 1,029.44 1,013.72 1,015.76 0.0M
2022-09-24 1,028.05 1,028.59 1,013.46 1,024.10 0.0M
2022-09-23 1,040.29 1,041.77 1,033.68 1,036.41 0.0M
2022-09-22 1,052.18 1,056.83 1,039.68 1,039.71 0.0M
2022-09-21 1,050.60 1,051.69 1,044.48 1,048.65 0.0M
2022-09-20 1,045.70 1,054.68 1,045.70 1,054.26 0.0M
2022-09-17 1,046.32 1,050.86 1,045.02 1,050.80 0.0M
2022-09-16 1,068.14 1,076.07 1,056.96 1,060.47 0.0M
2022-09-15 1,071.91 1,076.55 1,063.33 1,072.49 0.0M
2022-09-14 1,093.68 1,095.26 1,065.62 1,068.39 0.0M
2022-09-13 1,111.03 1,117.57 1,109.72 1,115.21 0.0M
2022-09-10 1,095.32 1,106.95 1,094.11 1,104.56 0.0M
2022-09-09 1,072.22 1,088.92 1,071.46 1,088.12 0.0M
2022-09-08 1,061.11 1,082.82 1,061.11 1,080.72 0.0M
2022-09-07 1,070.34 1,070.56 1,055.73 1,061.42 0.0M
2022-09-03 1,085.87 1,090.48 1,060.85 1,065.63 0.0M
2022-09-02 1,068.21 1,077.19 1,059.80 1,076.71 0.0M
2022-09-01 1,084.05 1,088.46 1,073.17 1,073.18 0.0M
2022-08-31 1,094.82 1,094.82 1,075.27 1,080.82 0.0M
2022-08-30 1,089.84 1,098.95 1,088.09 1,091.33 0.0M
2022-08-27 1,124.63 1,124.86 1,096.94 1,096.94 0.0M
2022-08-26 1,116.29 1,124.29 1,115.21 1,124.03 0.0M
2022-08-25 1,110.70 1,116.58 1,109.45 1,113.72 0.0M
2022-08-24 1,111.85 1,116.16 1,109.46 1,110.43 0.0M
2022-08-23 1,117.84 1,117.91 1,109.82 1,111.23 0.0M
2022-08-20 1,125.69 1,126.69 1,124.26 1,125.98 0.0M
2022-08-19 1,132.83 1,133.07 1,130.91 1,132.32 0.0M
2022-08-18 1,132.58 1,133.05 1,131.55 1,132.54 0.0M
2022-08-17 1,132.65 1,133.02 1,131.59 1,131.91 0.0M
2022-08-16 1,132.27 1,132.66 1,131.44 1,132.18 0.0M
2022-08-13 1,131.64 1,132.54 1,131.27 1,132.48 0.0M
2022-08-12 1,131.70 1,132.29 1,130.86 1,130.99 0.0M
2022-08-11 1,130.99 1,132.42 1,130.67 1,132.23 0.0M
2022-08-10 1,131.14 1,131.38 1,130.02 1,130.28 0.0M
2022-08-09 1,130.67 1,131.43 1,129.94 1,130.52 0.0M
2022-08-06 1,129.45 1,130.76 1,129.26 1,130.45 0.0M
2022-08-05 1,129.80 1,130.54 1,129.05 1,130.25 0.0M
2022-08-04 1,127.69 1,129.91 1,127.63 1,129.37 0.0M
2022-08-03 1,127.07 1,128.65 1,125.67 1,126.45 0.0M
2022-08-02 1,127.89 1,128.67 1,126.71 1,127.83 0.0M
2022-07-30 1,126.81 1,128.35 1,125.84 1,127.28 0.0M
2022-07-29 1,123.30 1,125.72 1,120.58 1,125.32 0.0M
2022-07-28 1,116.65 1,122.68 1,116.08 1,122.31 0.0M
2022-07-27 1,114.98 1,115.26 1,111.02 1,112.38 0.0M
2022-07-26 1,116.45 1,117.40 1,114.30 1,117.33 0.0M
2022-07-23 1,118.61 1,119.16 1,112.94 1,115.49 0.0M
2022-07-22 1,112.60 1,117.50 1,109.83 1,117.45 0.0M
2022-07-21 1,109.80 1,114.31 1,108.87 1,112.88 0.0M
2022-07-20 1,103.22 1,110.37 1,102.93 1,110.37 0.0M
2022-07-19 1,105.32 1,106.41 1,095.14 1,097.20 0.0M
2022-07-16 1,100.72 1,101.45 1,099.20 1,101.44 0.0M
2022-07-15 1,096.18 1,096.31 1,096.14 1,096.21 0.0M
2022-07-14 1,095.16 1,095.65 1,094.02 1,095.65 0.0M
2022-07-13 1,089.49 1,093.54 1,087.24 1,092.40 0.0M
2022-07-12 1,086.11 1,089.69 1,085.20 1,089.17 0.0M
2022-07-09 1,082.45 1,085.03 1,078.39 1,081.94 0.0M
2022-07-08 1,082.80 1,083.17 1,078.27 1,079.76 0.0M
2022-07-07 1,085.35 1,087.56 1,082.35 1,085.06 0.0M
2022-07-06 1,088.72 1,090.74 1,085.19 1,085.19 0.0M
2022-07-02 1,086.66 1,088.89 1,083.89 1,084.70 0.0M
2022-07-01 1,085.57 1,087.64 1,082.89 1,087.31 0.0M
2022-06-30 1,081.56 1,083.74 1,080.82 1,082.90 0.0M
2022-06-29 1,072.03 1,082.12 1,069.64 1,081.87 0.0M
2022-06-28 1,070.93 1,075.31 1,070.83 1,074.20 0.0M
2022-06-25 1,078.71 1,078.78 1,071.23 1,071.23 0.0M
2022-06-24 1,081.02 1,083.38 1,080.38 1,080.92 0.0M
2022-06-23 1,082.66 1,082.67 1,079.32 1,082.13 0.0M
2022-06-22 1,082.10 1,082.16 1,079.87 1,080.68 0.0M
2022-06-18 1,081.29 1,081.84 1,081.11 1,081.82 0.0M
2022-06-17 1,092.94 1,093.81 1,074.02 1,081.89 0.0M
2022-06-16 1,107.64 1,125.37 1,096.66 1,115.09 0.0M
2022-06-15 1,106.99 1,108.97 1,091.29 1,099.09 0.0M
2022-06-14 1,112.77 1,115.83 1,096.90 1,100.88 0.0M
2022-06-11 1,135.68 1,135.76 1,128.56 1,130.40 0.0M
2022-06-10 1,143.77 1,144.91 1,140.08 1,140.54 0.0M
2022-06-09 1,144.17 1,144.90 1,143.34 1,144.08 0.0M
2022-06-08 1,141.44 1,144.48 1,140.86 1,144.41 0.0M
2022-06-07 1,142.35 1,143.81 1,141.67 1,142.91 0.0M
2022-06-04 1,141.35 1,142.39 1,140.09 1,141.18 0.0M
2022-06-03 1,138.31 1,142.82 1,137.70 1,142.62 0.0M
2022-06-02 1,140.93 1,141.56 1,136.03 1,139.48 0.0M
2022-06-01 1,138.91 1,175.06 1,136.88 1,174.60 0.0M
2022-05-28 1,135.08 1,139.55 1,135.08 1,139.18 0.0M
2022-05-27 1,126.31 1,134.54 1,126.20 1,132.95 0.0M
2022-05-26 1,118.00 1,126.80 1,118.00 1,124.42 0.0M
2022-05-25 1,118.70 1,120.72 1,109.99 1,118.87 0.0M
2022-05-24 1,117.70 1,123.70 1,114.30 1,122.95 0.0M
2022-05-21 1,100.87 1,113.34 1,099.75 1,113.12 0.0M
2022-05-20 1,118.16 1,132.97 1,113.26 1,120.04 0.0M
2022-05-19 1,159.95 1,160.69 1,123.54 1,126.50 0.0M
2022-05-18 1,168.06 1,174.14 1,157.97 1,173.63 0.0M
2022-05-17 1,151.20 1,161.36 1,143.60 1,150.36 0.0M
2022-05-14 1,140.43 1,159.04 1,137.99 1,154.85 0.0M
2022-05-13 1,121.32 1,137.38 1,107.41 1,127.77 0.0M
2022-05-12 1,144.81 1,161.25 1,127.11 1,128.82 0.0M
2022-05-11 1,166.01 1,166.28 1,135.37 1,147.59 0.0M
2022-05-10 1,164.88 1,167.30 1,140.27 1,144.62 0.0M
2022-05-07 1,180.70 1,190.82 1,166.09 1,181.83 0.0M
2022-05-06 1,216.58 1,216.98 1,176.22 1,187.81 0.0M
2022-05-05 1,196.06 1,227.86 1,188.06 1,226.48 0.0M
2022-05-04 1,189.26 1,200.69 1,186.93 1,194.86 0.0M
2022-05-03 1,184.16 1,192.12 1,163.56 1,188.68 0.0M
2022-04-30 1,211.08 1,216.52 1,180.05 1,182.01 0.0M
2022-04-29 1,209.59 1,224.08 1,197.03 1,219.54 0.0M
2022-04-28 1,197.10 1,209.10 1,190.00 1,195.62 0.0M
2022-04-27 1,215.68 1,215.68 1,192.63 1,192.64 0.0M
2022-04-26 1,207.14 1,221.50 1,198.54 1,220.96 0.0M
2022-04-23 1,235.92 1,236.94 1,213.87 1,214.44 0.0M
2022-04-22 1,253.12 1,254.14 1,236.63 1,238.38 0.0M
2022-04-21 1,250.58 1,251.12 1,246.13 1,247.45 0.0M
2022-04-20 1,237.76 1,248.80 1,236.86 1,247.35 0.0M
2022-04-19 1,235.30 1,239.52 1,233.06 1,236.79 0.0M
2022-04-15 1,239.56 1,241.89 1,235.24 1,235.51 0.0M
2022-04-14 1,240.63 1,249.37 1,240.30 1,248.61 0.0M
2022-04-13 1,243.98 1,246.89 1,236.86 1,240.41 0.0M
2022-04-12 1,244.27 1,244.78 1,238.95 1,239.43 0.0M
2022-04-09 1,245.00 1,247.20 1,243.63 1,245.16 0.0M
2022-04-08 1,243.24 1,245.92 1,239.93 1,244.33 0.0M
2022-04-07 1,242.31 1,243.91 1,238.04 1,242.81 0.0M
2022-04-06 1,246.85 1,248.04 1,244.09 1,244.58 0.0M
2022-04-05 1,245.26 1,247.80 1,245.23 1,247.46 0.0M
2022-04-02 1,243.48 1,245.51 1,241.97 1,245.51 0.0M
2022-04-01 1,244.34 1,245.51 1,240.58 1,240.58 0.0M
2022-03-31 1,245.51 1,245.96 1,243.59 1,245.80 0.0M
2022-03-30 1,244.67 1,245.81 1,243.34 1,245.32 0.0M
2022-03-29 1,238.76 1,243.08 1,237.80 1,243.08 0.0M
2022-03-26 1,237.26 1,239.23 1,234.58 1,239.11 0.0M
2022-03-25 1,231.92 1,236.70 1,230.53 1,236.69 0.0M
2022-03-24 1,231.26 1,233.52 1,229.24 1,229.47 0.0M
2022-03-23 1,230.75 1,234.84 1,230.75 1,233.64 0.0M
2022-03-22 1,228.17 1,230.07 1,223.12 1,228.26 0.0M
2022-03-19 1,224.32 1,227.63 1,223.65 1,227.54 0.0M
2022-03-18 1,208.04 1,217.91 1,207.09 1,215.92 0.0M
2022-03-17 1,197.43 1,209.01 1,185.75 1,208.65 0.0M
2022-03-16 1,172.25 1,188.86 1,167.85 1,187.01 0.0M
2022-03-15 1,174.70 1,181.89 1,160.49 1,163.63 0.0M
2022-03-12 1,188.89 1,189.41 1,170.24 1,170.66 0.0M
2022-03-11 1,176.33 1,184.37 1,171.03 1,182.57 0.0M
2022-03-10 1,177.80 1,187.59 1,174.56 1,183.62 0.0M
2022-03-09 1,166.79 1,181.59 1,155.99 1,159.43 0.0M
2022-03-08 1,186.87 1,187.26 1,164.87 1,164.98 0.0M
2022-03-05 1,185.93 1,188.51 1,178.57 1,187.61 0.0M
2022-03-04 1,197.35 1,197.76 1,188.15 1,191.78 0.0M
2022-03-03 1,184.93 1,195.90 1,183.35 1,194.06 0.0M
2022-03-02 1,189.42 1,191.34 1,174.47 1,179.36 0.0M
2022-03-01 1,185.32 1,193.59 1,181.71 1,191.65 0.0M
2022-02-26 1,179.87 1,193.16 1,177.87 1,192.89 0.0M
2022-02-25 1,141.72 1,178.80 1,141.26 1,178.21 0.0M
2022-02-24 1,184.95 1,185.24 1,164.45 1,164.95 0.0M
2022-02-23 1,181.02 1,186.64 1,171.31 1,178.47 0.0M
2022-02-19 1,182.29 1,188.40 1,181.49 1,183.42 0.0M
2022-02-18 1,206.81 1,207.44 1,190.08 1,191.73 0.0M
2022-02-17 1,205.96 1,213.48 1,202.37 1,211.58 0.0M
2022-02-16 1,202.45 1,208.54 1,202.45 1,208.43 0.0M
2022-02-15 1,194.53 1,197.54 1,184.18 1,193.40 0.0M
2022-02-12 1,207.44 1,209.22 1,189.38 1,194.15 0.0M
2022-02-11 1,210.43 1,214.71 1,203.44 1,205.88 0.0M
2022-02-10 1,212.34 1,214.53 1,212.19 1,214.38 0.0M
2022-02-09 1,202.85 1,209.49 1,200.17 1,208.48 0.0M
2022-02-08 1,203.90 1,207.15 1,200.58 1,202.33 0.0M
2022-02-05 1,196.91 1,206.60 1,193.55 1,202.13 0.0M
2022-02-04 1,202.77 1,205.90 1,195.32 1,195.84 0.0M
2022-02-03 1,207.75 1,210.69 1,204.90 1,210.69 0.0M
2022-02-02 1,200.99 1,206.11 1,196.04 1,206.11 0.0M
2022-02-01 1,185.28 1,199.84 1,183.24 1,199.84 0.0M
2022-01-29 1,169.16 1,185.70 1,158.67 1,185.66 0.0M
2022-01-28 1,178.07 1,182.96 1,161.17 1,165.00 0.0M
2022-01-27 1,180.77 1,186.27 1,159.67 1,168.72 0.0M
2022-01-26 1,165.59 1,178.24 1,153.72 1,168.82 0.0M
2022-01-25 1,160.61 1,178.57 1,138.34 1,177.98 0.0M
2022-01-22 1,183.58 1,184.08 1,174.43 1,175.31 0.0M
2022-01-21 1,212.13 1,223.80 1,191.47 1,192.74 0.0M
2022-01-20 1,220.65 1,223.57 1,205.27 1,205.77 0.0M
2022-01-19 1,222.38 1,222.41 1,213.91 1,215.61 0.0M
2022-01-15 1,223.04 1,229.94 1,221.24 1,229.76 0.0M
2022-01-14 1,234.91 1,235.16 1,225.58 1,226.61 0.0M
2022-01-13 1,233.24 1,234.73 1,231.46 1,233.36 0.0M
2022-01-12 1,226.75 1,231.73 1,222.35 1,231.72 0.0M
2022-01-11 1,222.41 1,227.23 1,211.79 1,226.71 0.0M
2022-01-08 1,227.19 1,228.86 1,223.16 1,227.04 0.0M
2022-01-07 1,225.80 1,229.14 1,222.67 1,226.70 0.0M
2022-01-06 1,233.54 1,234.48 1,225.88 1,225.90 0.0M
2022-01-05 1,234.63 1,234.92 1,232.38 1,233.87 0.0M
2022-01-04 1,232.36 1,233.85 1,230.65 1,233.84 0.0M
2022-01-01 1,230.58 1,231.93 1,230.15 1,230.46 0.0M