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
2023-12-30 1,199.02 1,199.91 1,190.85 1,195.26 0.0M
2023-12-29 1,199.89 1,201.04 1,198.09 1,198.59 0.0M
2023-12-28 1,196.18 1,198.92 1,194.87 1,198.02 0.0M
2023-12-27 1,193.09 1,198.62 1,192.78 1,196.21 0.0M
2023-12-23 1,192.38 1,195.69 1,186.75 1,191.16 0.0M
2023-12-22 1,186.89 1,189.68 1,179.58 1,189.19 0.0M
2023-12-21 1,192.19 1,196.99 1,177.03 1,177.06 0.0M
2023-12-20 1,189.32 1,194.48 1,189.09 1,194.46 0.0M
2023-12-19 1,185.06 1,189.59 1,184.98 1,187.40 0.0M
2023-12-16 1,180.10 1,183.56 1,178.40 1,182.03 0.0M
2023-12-15 1,181.88 1,182.84 1,180.93 1,181.38 0.0M
2023-12-14 1,181.43 1,182.24 1,180.56 1,181.20 0.0M
2023-12-13 1,180.84 1,181.45 1,180.69 1,181.44 0.0M
2023-12-12 1,180.11 1,180.92 1,179.85 1,180.73 0.0M
2023-12-09 1,178.43 1,180.06 1,178.36 1,179.86 0.0M
2023-12-08 1,177.64 1,178.55 1,176.82 1,178.55 0.0M
2023-12-07 1,177.16 1,177.76 1,175.24 1,175.34 0.0M
2023-12-06 1,175.14 1,176.67 1,174.66 1,175.83 0.0M
2023-12-05 1,174.56 1,176.09 1,173.86 1,175.87 0.0M
2023-12-02 1,174.41 1,176.84 1,173.77 1,176.84 0.0M
2023-12-01 1,173.57 1,174.87 1,172.01 1,174.54 0.0M
2023-11-30 1,174.20 1,175.01 1,172.28 1,172.47 0.0M
2023-11-29 1,172.15 1,173.78 1,171.58 1,172.95 0.0M
2023-11-28 1,172.41 1,172.93 1,171.51 1,172.22 0.0M
2023-11-25 1,171.05 1,172.45 1,170.87 1,172.44 0.0M
2023-11-23 1,170.76 1,171.63 1,169.94 1,171.21 0.0M
2023-11-22 1,167.80 1,169.04 1,166.87 1,168.36 0.0M
2023-11-21 1,165.10 1,169.44 1,165.10 1,168.28 0.0M
2023-11-18 1,165.05 1,165.60 1,163.94 1,164.67 0.0M
2023-11-17 1,166.07 1,166.65 1,165.30 1,166.51 0.0M
2023-11-16 1,165.31 1,166.25 1,165.03 1,165.13 0.0M
2023-11-15 1,164.90 1,166.32 1,164.72 1,165.32 0.0M
2023-11-14 1,165.39 1,165.67 1,164.79 1,165.21 0.0M
2023-11-11 1,163.75 1,165.08 1,163.18 1,164.65 0.0M
2023-11-10 1,164.24 1,164.50 1,162.79 1,163.40 0.0M
2023-11-09 1,163.56 1,163.78 1,162.65 1,163.31 0.0M
2023-11-08 1,162.55 1,163.33 1,161.61 1,162.80 0.0M
2023-11-07 1,161.94 1,162.30 1,160.68 1,161.94 0.0M
2023-11-04 1,159.41 1,161.43 1,159.40 1,161.03 0.0M
2023-11-03 1,154.11 1,158.21 1,154.11 1,158.00 0.0M
2023-11-02 1,142.85 1,149.93 1,142.44 1,149.22 0.0M
2023-11-01 1,136.17 1,141.77 1,133.21 1,141.51 0.0M
2023-10-31 1,131.02 1,137.24 1,128.33 1,135.30 0.0M
2023-10-28 1,131.40 1,132.46 1,121.33 1,124.31 0.0M
2023-10-27 1,133.41 1,135.35 1,125.42 1,127.55 0.0M
2023-10-26 1,141.43 1,141.73 1,134.01 1,135.33 0.0M
2023-10-25 1,142.09 1,144.89 1,139.45 1,143.71 0.0M
2023-10-24 1,136.52 1,143.72 1,133.22 1,138.53 0.0M
2023-10-21 1,141.67 1,142.11 1,137.48 1,137.89 0.0M
2023-10-20 1,161.54 1,165.64 1,147.03 1,149.17 0.0M
2023-10-19 1,169.78 1,172.09 1,156.00 1,158.89 0.0M
2023-10-18 1,166.16 1,179.40 1,165.07 1,174.42 0.0M
2023-10-17 1,167.36 1,176.46 1,167.36 1,174.31 0.0M
2023-10-14 1,172.78 1,174.45 1,157.85 1,162.19 0.0M
2023-10-13 1,175.11 1,176.54 1,161.34 1,167.71 0.0M
2023-10-12 1,172.55 1,174.04 1,165.89 1,173.79 0.0M
2023-10-11 1,164.29 1,174.50 1,164.08 1,168.65 0.0M
2023-10-10 1,151.47 1,164.20 1,149.94 1,162.85 0.0M
2023-10-07 1,137.07 1,159.60 1,133.09 1,155.82 0.0M
2023-10-06 1,142.57 1,145.04 1,134.44 1,142.84 0.0M
2023-10-05 1,137.41 1,145.00 1,132.60 1,143.98 0.0M
2023-10-04 1,144.74 1,147.97 1,131.41 1,134.85 0.0M
2023-10-03 1,146.96 1,152.76 1,142.65 1,149.83 0.0M
2023-09-30 1,159.10 1,160.25 1,146.27 1,149.33 0.0M
2023-09-29 1,143.47 1,155.85 1,143.24 1,151.77 0.0M
2023-09-28 1,148.59 1,149.26 1,136.31 1,145.14 0.0M
2023-09-27 1,153.04 1,153.90 1,142.70 1,144.60 0.0M
2023-09-26 1,152.71 1,159.44 1,151.37 1,159.18 0.0M
2023-09-23 1,158.90 1,163.31 1,154.17 1,155.04 0.0M
2023-09-22 1,165.62 1,167.42 1,156.37 1,156.53 0.0M
2023-09-21 1,177.74 1,178.88 1,170.23 1,170.30 0.0M
2023-09-20 1,176.19 1,177.13 1,172.26 1,176.38 0.0M
2023-09-19 1,176.16 1,178.95 1,175.40 1,177.27 0.0M
2023-09-16 1,177.41 1,177.77 1,176.17 1,176.61 0.0M
2023-09-15 1,185.31 1,185.67 1,184.85 1,185.26 0.0M
2023-09-14 1,183.94 1,185.07 1,183.80 1,184.72 0.0M
2023-09-13 1,184.13 1,184.77 1,183.73 1,183.83 0.0M
2023-09-12 1,183.86 1,184.44 1,183.35 1,184.13 0.0M
2023-09-09 1,182.98 1,183.77 1,182.71 1,183.07 0.0M
2023-09-08 1,180.57 1,182.55 1,180.43 1,182.24 0.0M
2023-09-07 1,181.61 1,182.55 1,180.40 1,181.72 0.0M
2023-09-06 1,181.70 1,182.48 1,181.39 1,182.15 0.0M
2023-09-02 1,181.85 1,182.56 1,181.39 1,182.08 0.0M
2023-09-01 1,181.78 1,181.78 1,180.58 1,180.88 0.0M
2023-08-31 1,179.32 1,180.84 1,179.28 1,180.12 0.0M
2023-08-30 1,176.45 1,179.89 1,176.21 1,179.18 0.0M
2023-08-29 1,174.47 1,176.34 1,173.91 1,175.81 0.0M
2023-08-26 1,169.99 1,173.58 1,165.46 1,172.42 0.0M
2023-08-25 1,174.19 1,174.92 1,167.81 1,167.90 0.0M
2023-08-24 1,169.22 1,173.32 1,169.22 1,172.63 0.0M
2023-08-23 1,169.89 1,170.03 1,166.73 1,167.62 0.0M
2023-08-22 1,165.37 1,168.88 1,163.35 1,168.01 0.0M
2023-08-19 1,162.19 1,164.96 1,162.09 1,163.53 0.0M
2023-08-18 1,177.29 1,177.29 1,162.58 1,164.01 0.0M
2023-08-17 1,180.86 1,184.88 1,172.62 1,172.81 0.0M
2023-08-16 1,190.33 1,190.99 1,180.02 1,181.48 0.0M
2023-08-15 1,185.61 1,194.06 1,185.11 1,193.99 0.0M
2023-08-12 1,183.22 1,189.74 1,182.08 1,187.27 0.0M
2023-08-11 1,192.41 1,198.64 1,184.72 1,187.51 0.0M
2023-08-10 1,192.85 1,193.27 1,184.76 1,186.32 0.0M
2023-08-09 1,191.03 1,193.24 1,184.95 1,192.53 0.0M
2023-08-08 1,192.35 1,195.71 1,189.96 1,195.43 0.0M
2023-08-05 1,193.66 1,197.85 1,186.07 1,186.84 0.0M
2023-08-04 1,188.18 1,193.53 1,186.97 1,190.45 0.0M
2023-08-03 1,195.73 1,195.91 1,190.10 1,191.49 0.0M
2023-08-02 1,198.97 1,200.29 1,198.35 1,199.44 0.0M
2023-08-01 1,199.76 1,200.30 1,198.61 1,199.87 0.0M
2023-07-29 1,197.83 1,199.47 1,196.72 1,199.28 0.0M
2023-07-28 1,199.65 1,200.45 1,191.83 1,193.24 0.0M
2023-07-27 1,195.22 1,197.52 1,194.26 1,196.16 0.0M
2023-07-26 1,194.05 1,196.45 1,193.98 1,195.40 0.0M
2023-07-25 1,193.17 1,194.82 1,192.15 1,193.76 0.0M
2023-07-22 1,193.36 1,193.44 1,191.09 1,191.31 0.0M
2023-07-21 1,193.93 1,195.00 1,193.47 1,193.94 0.0M
2023-07-20 1,193.97 1,194.36 1,193.01 1,193.39 0.0M
2023-07-19 1,193.26 1,194.02 1,193.01 1,193.07 0.0M
2023-07-18 1,192.84 1,193.51 1,192.33 1,193.38 0.0M
2023-07-15 1,192.74 1,192.88 1,191.84 1,191.84 0.0M
2023-07-14 1,191.06 1,192.15 1,190.78 1,191.36 0.0M
2023-07-13 1,188.75 1,189.95 1,187.95 1,188.62 0.0M
2023-07-12 1,181.84 1,184.93 1,180.52 1,184.62 0.0M
2023-07-11 1,178.46 1,180.84 1,176.91 1,180.36 0.0M
2023-07-08 1,177.27 1,183.70 1,177.27 1,178.14 0.0M
2023-07-07 1,178.01 1,179.69 1,173.71 1,178.92 0.0M
2023-07-06 1,181.87 1,183.89 1,181.52 1,183.12 0.0M
2023-07-04 1,182.22 1,184.07 1,181.95 1,183.72 0.0M
2023-07-01 1,179.76 1,183.21 1,179.76 1,182.93 0.0M
2023-06-30 1,171.11 1,175.25 1,170.56 1,174.96 0.0M
2023-06-29 1,169.20 1,173.27 1,168.14 1,170.95 0.0M
2023-06-28 1,164.19 1,172.07 1,162.79 1,171.13 0.0M
2023-06-27 1,164.37 1,167.71 1,161.23 1,161.34 0.0M
2023-06-24 1,163.65 1,168.27 1,163.31 1,164.83 0.0M
2023-06-23 1,164.61 1,170.84 1,164.34 1,170.83 0.0M
2023-06-22 1,166.98 1,169.78 1,164.82 1,166.60 0.0M
2023-06-21 1,168.68 1,170.30 1,164.88 1,168.84 0.0M
2023-06-17 1,173.49 1,173.49 1,170.87 1,170.87 0.0M
2023-06-16 1,178.29 1,179.47 1,178.07 1,178.56 0.0M
2023-06-15 1,177.38 1,178.63 1,174.42 1,178.32 0.0M
2023-06-14 1,177.68 1,178.06 1,176.98 1,177.19 0.0M
2023-06-13 1,176.52 1,177.30 1,176.27 1,176.47 0.0M
2023-06-10 1,176.18 1,177.11 1,175.39 1,175.39 0.0M
2023-06-09 1,173.95 1,175.75 1,173.56 1,175.40 0.0M
2023-06-08 1,173.80 1,174.82 1,173.05 1,173.47 0.0M
2023-06-07 1,172.36 1,173.94 1,171.96 1,173.76 0.0M
2023-06-06 1,172.75 1,173.50 1,171.71 1,172.30 0.0M
2023-06-03 1,169.77 1,172.62 1,169.03 1,172.42 0.0M
2023-06-02 1,160.51 1,167.48 1,158.78 1,166.25 0.0M
2023-06-01 1,159.22 1,161.32 1,156.01 1,158.59 0.0M
2023-05-31 1,163.58 1,164.22 1,159.01 1,161.20 0.0M
2023-05-27 1,152.94 1,160.18 1,152.72 1,159.74 0.0M
2023-05-26 1,149.77 1,152.92 1,146.81 1,150.99 0.0M
2023-05-25 1,145.70 1,146.78 1,140.72 1,143.46 0.0M
2023-05-24 1,153.46 1,155.79 1,148.30 1,149.17 0.0M
2023-05-23 1,156.63 1,158.39 1,154.14 1,156.37 0.0M
2023-05-20 1,156.01 1,156.23 1,153.93 1,155.85 0.0M
2023-05-19 1,159.92 1,160.63 1,159.50 1,160.22 0.0M
2023-05-18 1,156.77 1,159.45 1,154.63 1,159.08 0.0M
2023-05-17 1,155.05 1,156.24 1,153.24 1,153.25 0.0M
2023-05-16 1,154.15 1,156.22 1,151.80 1,155.70 0.0M
2023-05-13 1,154.29 1,154.68 1,148.62 1,153.01 0.0M
2023-05-12 1,151.37 1,152.86 1,148.33 1,152.54 0.0M
2023-05-11 1,152.17 1,153.08 1,145.93 1,152.13 0.0M
2023-05-10 1,148.26 1,149.67 1,147.56 1,147.82 0.0M
2023-05-09 1,149.40 1,150.78 1,147.82 1,149.96 0.0M
2023-05-06 1,142.47 1,149.30 1,142.47 1,148.08 0.0M
2023-05-05 1,137.75 1,138.35 1,131.38 1,134.66 0.0M
2023-05-04 1,143.53 1,147.23 1,138.89 1,139.32 0.0M
2023-05-03 1,147.58 1,147.66 1,137.67 1,142.90 0.0M
2023-05-02 1,148.20 1,150.13 1,148.12 1,148.97 0.0M
2023-04-29 1,143.44 1,147.73 1,143.22 1,147.62 0.0M
2023-04-28 1,135.11 1,143.36 1,134.96 1,142.97 0.0M
2023-04-27 1,134.28 1,136.23 1,129.03 1,130.29 0.0M
2023-04-26 1,139.45 1,140.04 1,131.48 1,131.48 0.0M
2023-04-25 1,140.59 1,142.04 1,138.74 1,141.57 0.0M
2023-04-22 1,140.20 1,140.82 1,139.38 1,140.30 0.0M
2023-04-21 1,141.17 1,142.32 1,140.64 1,142.19 0.0M
2023-04-20 1,140.63 1,141.84 1,140.31 1,141.07 0.0M
2023-04-19 1,140.46 1,141.23 1,140.20 1,140.88 0.0M
2023-04-18 1,140.44 1,141.50 1,139.96 1,140.37 0.0M
2023-04-15 1,140.06 1,141.31 1,139.55 1,140.08 0.0M
2023-04-14 1,139.88 1,140.27 1,139.10 1,139.95 0.0M
2023-04-13 1,139.19 1,139.60 1,137.91 1,138.36 0.0M
2023-04-12 1,138.23 1,139.07 1,138.03 1,138.20 0.0M
2023-04-11 1,137.27 1,138.38 1,136.50 1,137.81 0.0M
2023-04-07 1,136.04 1,137.75 1,135.33 1,137.46 0.0M
2023-04-06 1,135.82 1,136.59 1,134.89 1,136.41 0.0M
2023-04-05 1,136.02 1,136.27 1,134.35 1,135.65 0.0M
2023-04-04 1,134.42 1,135.95 1,133.99 1,135.94 0.0M
2023-04-01 1,132.07 1,134.90 1,132.07 1,134.56 0.0M
2023-03-31 1,130.59 1,131.22 1,128.75 1,130.84 0.0M
2023-03-30 1,126.90 1,128.60 1,126.40 1,128.40 0.0M
2023-03-29 1,122.32 1,123.52 1,119.68 1,122.99 0.0M
2023-03-28 1,123.18 1,124.26 1,120.63 1,122.00 0.0M
2023-03-25 1,114.23 1,119.32 1,109.43 1,119.10 0.0M
2023-03-24 1,119.63 1,123.33 1,110.77 1,116.62 0.0M
2023-03-23 1,121.45 1,125.14 1,113.87 1,114.00 0.0M
2023-03-22 1,118.48 1,121.11 1,116.70 1,120.11 0.0M
2023-03-21 1,108.17 1,113.79 1,107.21 1,113.16 0.0M
2023-03-18 1,108.25 1,109.47 1,104.35 1,107.08 0.0M
2023-03-17 1,094.16 1,120.75 1,092.80 1,119.64 0.0M
2023-03-16 1,092.21 1,100.67 1,084.97 1,100.11 0.0M
2023-03-15 1,104.34 1,112.58 1,095.11 1,108.05 0.0M
2023-03-14 1,080.46 1,102.46 1,076.09 1,089.13 0.0M
2023-03-11 1,103.17 1,110.02 1,086.33 1,090.78 0.0M
2023-03-10 1,124.08 1,127.58 1,102.32 1,105.04 0.0M
2023-03-09 1,121.38 1,123.62 1,117.21 1,122.26 0.0M
2023-03-08 1,129.99 1,130.78 1,118.91 1,120.17 0.0M
2023-03-07 1,130.71 1,134.04 1,129.80 1,130.48 0.0M
2023-03-04 1,120.45 1,129.34 1,120.35 1,129.24 0.0M
2023-03-03 1,106.64 1,118.79 1,105.28 1,117.13 0.0M
2023-03-02 1,111.85 1,114.46 1,107.18 1,109.99 0.0M
2023-03-01 1,114.29 1,118.86 1,112.99 1,113.85 0.0M
2023-02-28 1,117.98 1,120.90 1,113.30 1,115.09 0.0M
2023-02-25 1,109.52 1,112.94 1,105.43 1,111.50 0.0M
2023-02-24 1,119.26 1,120.49 1,110.06 1,118.37 0.0M
2023-02-23 1,114.04 1,117.69 1,110.85 1,113.73 0.0M
2023-02-22 1,120.17 1,120.81 1,112.36 1,112.97 0.0M
2023-02-18 1,121.55 1,124.85 1,121.21 1,124.54 0.0M
2023-02-17 1,124.04 1,125.05 1,123.25 1,123.75 0.0M
2023-02-16 1,123.67 1,124.40 1,123.02 1,123.87 0.0M
2023-02-15 1,123.69 1,124.16 1,122.56 1,123.58 0.0M
2023-02-14 1,122.47 1,123.32 1,122.04 1,122.79 0.0M
2023-02-11 1,120.57 1,122.02 1,119.71 1,121.68 0.0M
2023-02-10 1,122.58 1,123.08 1,119.72 1,119.96 0.0M
2023-02-09 1,122.34 1,122.34 1,120.39 1,121.11 0.0M
2023-02-08 1,120.18 1,121.92 1,119.67 1,121.67 0.0M
2023-02-07 1,120.39 1,120.62 1,119.26 1,120.08 0.0M
2023-02-04 1,120.16 1,121.01 1,119.38 1,120.42 0.0M
2023-02-03 1,120.65 1,121.74 1,118.92 1,120.23 0.0M
2023-02-02 1,115.58 1,119.59 1,113.74 1,118.27 0.0M
2023-02-01 1,111.50 1,115.73 1,111.50 1,115.61 0.0M
2023-01-31 1,113.93 1,114.56 1,111.00 1,111.26 0.0M
2023-01-28 1,113.79 1,115.94 1,113.58 1,115.10 0.0M
2023-01-27 1,112.22 1,113.69 1,110.03 1,113.28 0.0M
2023-01-26 1,105.69 1,110.32 1,102.45 1,110.04 0.0M
2023-01-25 1,107.76 1,110.37 1,105.93 1,109.61 0.0M
2023-01-24 1,105.23 1,110.56 1,104.84 1,109.40 0.0M
2023-01-21 1,101.49 1,104.53 1,101.34 1,104.53 0.0M
2023-01-20 1,094.27 1,095.16 1,093.80 1,094.75 0.0M
2023-01-19 1,094.17 1,094.90 1,093.79 1,094.29 0.0M
2023-01-18 1,094.24 1,094.67 1,093.64 1,094.29 0.0M
2023-01-14 1,092.31 1,094.13 1,092.31 1,094.07 0.0M
2023-01-13 1,092.26 1,093.36 1,090.34 1,093.16 0.0M
2023-01-12 1,087.63 1,089.55 1,086.86 1,089.50 0.0M
2023-01-11 1,082.72 1,086.36 1,081.35 1,086.24 0.0M
2023-01-10 1,084.80 1,087.43 1,082.47 1,082.76 0.0M
2023-01-07 1,073.49 1,083.20 1,070.06 1,082.48 0.0M
2023-01-06 1,072.50 1,072.50 1,067.40 1,069.23 0.0M
2023-01-05 1,072.07 1,076.74 1,068.80 1,075.25 0.0M
2023-01-04 1,073.26 1,076.32 1,064.24 1,069.81 0.0M