S

🏛️ Vereinigte Staaten →
3,267.80
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
2023-12-29 2,807.00 2,807.00 2,781.10 2,781.50 0.0M
2023-12-28 2,809.20 2,813.20 2,798.80 2,807.00 0.0M
2023-12-27 2,808.80 2,817.70 2,802.10 2,809.20 0.0M
2023-12-26 2,787.50 2,818.00 2,787.50 2,808.80 0.0M
2023-12-22 2,778.10 2,801.00 2,776.90 2,787.50 0.0M
2023-12-21 2,741.50 2,779.20 2,741.50 2,778.10 0.0M
2023-12-20 2,784.40 2,799.60 2,741.40 2,741.50 0.0M
2023-12-19 2,750.40 2,786.40 2,750.40 2,784.40 0.0M
2023-12-18 2,745.60 2,760.80 2,744.40 2,750.40 0.0M
2023-12-15 2,770.90 2,770.90 2,738.40 2,745.60 0.0M
2023-12-14 2,706.70 2,779.40 2,706.70 2,770.90 0.0M
2023-12-13 2,640.50 2,707.20 2,629.60 2,706.70 0.0M
2023-12-12 2,645.90 2,651.70 2,630.90 2,640.50 0.0M
2023-12-11 2,632.10 2,648.60 2,629.80 2,645.90 0.0M
2023-12-08 2,620.70 2,642.60 2,616.80 2,632.10 0.0M
2023-12-07 2,606.40 2,620.70 2,603.00 2,620.70 0.0M
2023-12-06 2,610.60 2,648.10 2,605.20 2,606.40 0.0M
2023-12-05 2,646.10 2,646.10 2,607.00 2,610.60 0.0M
2023-12-04 2,625.60 2,648.00 2,613.30 2,646.10 0.0M
2023-12-01 2,563.60 2,626.40 2,555.60 2,625.60 0.0M
2023-11-30 2,549.00 2,565.90 2,543.90 2,563.60 0.0M
2023-11-29 2,539.20 2,574.40 2,539.20 2,549.00 0.0M
2023-11-28 2,556.90 2,558.90 2,537.40 2,539.20 0.0M
2023-11-27 2,560.30 2,561.60 2,541.20 2,556.90 0.0M
2023-11-24 2,549.10 2,564.00 2,545.90 2,560.30 0.0M
2023-11-22 2,534.20 2,557.70 2,534.20 2,549.10 0.0M
2023-11-21 2,546.90 2,546.90 2,533.20 2,534.20 0.0M
2023-11-20 2,536.80 2,552.30 2,525.80 2,546.90 0.0M
2023-11-17 2,515.60 2,541.20 2,515.60 2,536.80 0.0M
2023-11-16 2,542.00 2,542.00 2,507.60 2,515.60 0.0M
2023-11-15 2,530.30 2,568.20 2,530.30 2,542.00 0.0M
2023-11-14 2,436.20 2,536.60 2,436.20 2,530.30 0.0M
2023-11-13 2,439.60 2,443.00 2,424.90 2,436.20 0.0M
2023-11-10 2,409.30 2,439.80 2,407.50 2,439.60 0.0M
2023-11-09 2,436.10 2,445.90 2,406.40 2,409.30 0.0M
2023-11-08 2,447.30 2,457.50 2,432.90 2,436.10 0.0M
2023-11-07 2,455.10 2,455.10 2,435.30 2,447.30 0.0M
2023-11-06 2,478.30 2,480.20 2,446.70 2,455.10 0.0M
2023-11-03 2,430.80 2,491.00 2,430.80 2,478.30 0.0M
2023-11-02 2,381.10 2,432.20 2,381.10 2,430.80 0.0M
2023-11-01 2,366.40 2,381.10 2,348.50 2,381.10 0.0M
2023-10-31 2,345.10 2,370.30 2,345.10 2,366.40 0.0M
2023-10-30 2,326.80 2,353.30 2,325.00 2,345.10 0.0M
2023-10-27 2,357.90 2,363.70 2,322.40 2,326.80 0.0M
2023-10-26 2,346.60 2,375.20 2,346.60 2,357.90 0.0M
2023-10-25 2,383.60 2,383.60 2,344.80 2,346.60 0.0M
2023-10-24 2,370.70 2,399.80 2,370.70 2,383.60 0.0M
2023-10-23 2,393.30 2,399.20 2,368.80 2,370.70 0.0M
2023-10-20 2,420.20 2,425.80 2,391.10 2,393.30 0.0M
2023-10-19 2,456.30 2,465.10 2,412.50 2,420.20 0.0M
2023-10-18 2,511.20 2,511.20 2,455.00 2,456.30 0.0M
2023-10-17 2,482.50 2,528.30 2,469.40 2,511.20 0.0M
2023-10-16 2,442.80 2,487.10 2,442.80 2,482.50 0.0M
2023-10-13 2,457.60 2,466.20 2,434.80 2,442.80 0.0M
2023-10-12 2,505.30 2,507.60 2,443.80 2,457.60 0.0M
2023-10-11 2,497.40 2,514.80 2,487.70 2,505.30 0.0M
2023-10-10 2,474.00 2,513.40 2,474.00 2,497.40 0.0M
2023-10-09 2,455.40 2,480.40 2,442.30 2,474.00 0.0M
2023-10-06 2,435.90 2,469.10 2,414.00 2,455.40 0.0M
2023-10-05 2,441.00 2,445.90 2,422.30 2,435.90 0.0M
2023-10-04 2,428.30 2,443.10 2,410.10 2,441.00 0.0M
2023-10-03 2,468.30 2,468.30 2,418.50 2,428.30 0.0M
2023-10-02 2,502.10 2,502.10 2,458.20 2,468.30 0.0M
2023-09-29 2,511.10 2,534.30 2,499.10 2,502.10 0.0M
2023-09-28 2,485.00 2,521.80 2,484.30 2,511.10 0.0M
2023-09-27 2,471.10 2,496.40 2,467.70 2,485.00 0.0M
2023-09-26 2,510.00 2,510.00 2,470.80 2,471.10 0.0M
2023-09-25 2,495.50 2,513.90 2,485.50 2,510.00 0.0M
2023-09-22 2,498.90 2,513.10 2,495.00 2,495.50 0.0M
2023-09-21 2,545.20 2,545.20 2,498.80 2,498.90 0.0M
2023-09-20 2,558.60 2,581.80 2,544.60 2,545.20 0.0M
2023-09-19 2,564.30 2,573.40 2,550.50 2,558.60 0.0M
2023-09-18 2,567.30 2,574.30 2,558.90 2,564.30 0.0M
2023-09-15 2,594.50 2,594.50 2,560.10 2,567.30 0.0M
2023-09-14 2,563.00 2,595.90 2,563.00 2,594.50 0.0M
2023-09-13 2,578.70 2,579.70 2,553.60 2,563.00 0.0M
2023-09-12 2,577.70 2,590.70 2,572.60 2,578.70 0.0M
2023-09-11 2,574.50 2,594.60 2,574.50 2,577.70 0.0M
2023-09-08 2,577.10 2,584.50 2,569.90 2,574.50 0.0M
2023-09-07 2,601.00 2,601.00 2,569.10 2,577.10 0.0M
2023-09-06 2,608.90 2,622.70 2,588.80 2,601.00 0.0M
2023-09-05 2,669.70 2,669.70 2,608.90 2,608.90 0.0M
2023-09-01 2,645.50 2,675.00 2,645.50 2,669.70 0.0M
2023-08-31 2,644.80 2,659.10 2,644.80 2,645.50 0.0M
2023-08-30 2,638.60 2,654.20 2,636.70 2,644.80 0.0M
2023-08-29 2,602.30 2,638.80 2,596.10 2,638.60 0.0M
2023-08-28 2,579.20 2,615.90 2,579.20 2,602.30 0.0M
2023-08-25 2,570.70 2,590.90 2,554.10 2,579.20 0.0M
2023-08-24 2,597.10 2,610.90 2,570.50 2,570.70 0.0M
2023-08-23 2,568.50 2,598.40 2,563.70 2,597.10 0.0M
2023-08-22 2,581.30 2,590.00 2,564.90 2,568.50 0.0M
2023-08-21 2,578.90 2,587.20 2,561.80 2,581.30 0.0M
2023-08-18 2,571.00 2,584.10 2,551.40 2,578.90 0.0M
2023-08-17 2,604.30 2,614.60 2,570.80 2,571.00 0.0M
2023-08-16 2,628.80 2,637.40 2,604.30 2,604.30 0.0M
2023-08-15 2,664.80 2,664.80 2,627.70 2,628.80 0.0M
2023-08-14 2,660.60 2,665.10 2,640.20 2,664.80 0.0M
2023-08-11 2,661.10 2,668.70 2,651.50 2,660.60 0.0M
2023-08-10 2,665.60 2,695.10 2,652.20 2,661.10 0.0M
2023-08-09 2,679.30 2,680.90 2,658.80 2,665.60 0.0M
2023-08-08 2,703.20 2,703.20 2,652.10 2,679.30 0.0M
2023-08-07 2,681.60 2,704.30 2,681.60 2,703.20 0.0M
2023-08-04 2,682.50 2,709.20 2,678.10 2,681.60 0.0M
2023-08-03 2,691.60 2,692.40 2,665.40 2,682.50 0.0M
2023-08-02 2,721.90 2,721.90 2,681.80 2,691.60 0.0M
2023-08-01 2,728.40 2,728.40 2,706.30 2,721.90 0.0M
2023-07-31 2,716.90 2,733.30 2,716.90 2,728.40 0.0M
2023-07-28 2,694.60 2,724.90 2,694.60 2,716.90 0.0M
2023-07-27 2,727.70 2,743.00 2,688.80 2,694.60 0.0M
2023-07-26 2,714.10 2,734.70 2,708.90 2,727.70 0.0M
2023-07-25 2,708.90 2,726.60 2,700.80 2,714.10 0.0M
2023-07-24 2,705.80 2,722.70 2,701.20 2,708.90 0.0M
2023-07-21 2,711.70 2,725.40 2,703.10 2,705.80 0.0M
2023-07-20 2,725.90 2,729.80 2,701.70 2,711.70 0.0M
2023-07-19 2,716.20 2,730.30 2,714.70 2,725.90 0.0M
2023-07-18 2,690.80 2,718.70 2,690.60 2,716.20 0.0M
2023-07-17 2,673.90 2,696.90 2,664.40 2,690.80 0.0M
2023-07-14 2,699.40 2,699.40 2,663.10 2,673.90 0.0M
2023-07-13 2,684.10 2,702.20 2,684.10 2,699.40 0.0M
2023-07-12 2,665.20 2,697.40 2,665.20 2,684.10 0.0M
2023-07-11 2,635.80 2,668.20 2,635.80 2,665.20 0.0M
2023-07-10 2,603.20 2,636.50 2,598.20 2,635.80 0.0M
2023-07-07 2,579.30 2,625.10 2,578.70 2,603.20 0.0M
2023-07-06 2,607.20 2,607.20 2,555.00 2,579.30 0.0M
2023-07-05 2,630.50 2,630.50 2,603.80 2,607.20 0.0M
2023-07-03 2,622.30 2,636.10 2,618.80 2,630.50 0.0M
2023-06-30 2,605.40 2,632.50 2,605.40 2,622.30 0.0M
2023-06-29 2,575.00 2,606.10 2,574.80 2,605.40 0.0M
2023-06-28 2,575.30 2,575.90 2,560.40 2,575.00 0.0M
2023-06-27 2,534.50 2,579.70 2,534.50 2,575.30 0.0M
2023-06-26 2,514.90 2,547.20 2,514.90 2,534.50 0.0M
2023-06-23 2,544.10 2,544.10 2,512.90 2,514.90 0.0M
2023-06-22 2,558.20 2,558.20 2,532.50 2,544.10 0.0M
2023-06-21 2,561.30 2,568.80 2,545.00 2,558.20 0.0M
2023-06-20 2,580.10 2,580.10 2,548.90 2,561.30 0.0M
2023-06-16 2,590.50 2,604.00 2,571.30 2,580.10 0.0M
2023-06-15 2,566.60 2,592.30 2,555.90 2,590.50 0.0M
2023-06-14 2,582.80 2,600.70 2,551.20 2,566.60 0.0M
2023-06-13 2,555.20 2,591.30 2,555.20 2,582.80 0.0M
2023-06-12 2,542.40 2,560.00 2,534.20 2,555.20 0.0M
2023-06-09 2,557.30 2,557.80 2,535.50 2,542.40 0.0M
2023-06-08 2,568.60 2,568.60 2,542.30 2,557.30 0.0M
2023-06-07 2,530.20 2,573.00 2,530.20 2,568.60 0.0M
2023-06-06 2,479.30 2,534.00 2,474.50 2,530.20 0.0M
2023-06-05 2,505.60 2,505.60 2,466.60 2,479.30 0.0M
2023-06-02 2,426.20 2,506.80 2,426.20 2,505.60 0.0M
2023-06-01 2,406.70 2,431.90 2,398.60 2,426.20 0.0M
2023-05-31 2,440.40 2,440.40 2,392.80 2,406.70 0.0M
2023-05-30 2,442.80 2,459.00 2,431.70 2,440.40 0.0M
2023-05-26 2,419.80 2,446.60 2,419.70 2,442.80 0.0M
2023-05-25 2,419.80 2,425.80 2,400.00 2,419.80 0.0M
2023-05-24 2,444.30 2,444.30 2,411.60 2,419.80 0.0M
2023-05-23 2,468.70 2,478.40 2,443.50 2,444.30 0.0M
2023-05-22 2,455.90 2,478.00 2,449.90 2,468.70 0.0M
2023-05-19 2,477.90 2,490.10 2,448.00 2,455.90 0.0M
2023-05-18 2,458.20 2,481.20 2,447.10 2,477.90 0.0M
2023-05-17 2,416.40 2,461.70 2,416.40 2,458.20 0.0M
2023-05-16 2,451.40 2,451.40 2,416.40 2,416.40 0.0M
2023-05-15 2,432.70 2,459.80 2,432.50 2,451.40 0.0M
2023-05-12 2,433.20 2,447.20 2,416.90 2,432.70 0.0M
2023-05-11 2,449.00 2,449.00 2,422.00 2,433.20 0.0M
2023-05-10 2,444.90 2,471.10 2,425.00 2,449.00 0.0M
2023-05-09 2,453.90 2,453.90 2,433.70 2,444.90 0.0M
2023-05-08 2,461.10 2,473.50 2,445.90 2,453.90 0.0M
2023-05-05 2,410.20 2,467.80 2,410.20 2,461.10 0.0M
2023-05-04 2,451.70 2,451.70 2,398.30 2,410.20 0.0M
2023-05-03 2,454.60 2,494.90 2,450.10 2,451.70 0.0M
2023-05-02 2,490.10 2,490.10 2,423.00 2,454.60 0.0M
2023-05-01 2,490.40 2,509.40 2,486.10 2,490.10 0.0M
2023-04-28 2,467.40 2,493.60 2,464.50 2,490.40 0.0M
2023-04-27 2,430.20 2,469.30 2,428.00 2,467.40 0.0M
2023-04-26 2,451.30 2,454.90 2,426.30 2,430.20 0.0M
2023-04-25 2,499.40 2,499.40 2,451.30 2,451.30 0.0M
2023-04-24 2,498.80 2,509.80 2,488.80 2,499.40 0.0M
2023-04-21 2,500.30 2,504.10 2,480.80 2,498.80 0.0M
2023-04-20 2,509.70 2,510.40 2,492.90 2,500.30 0.0M
2023-04-19 2,505.10 2,512.70 2,490.50 2,509.70 0.0M
2023-04-18 2,508.40 2,521.00 2,493.90 2,505.10 0.0M
2023-04-17 2,489.50 2,508.60 2,487.40 2,508.40 0.0M
2023-04-14 2,502.60 2,519.10 2,475.70 2,489.50 0.0M
2023-04-13 2,485.40 2,507.80 2,478.20 2,502.60 0.0M
2023-04-12 2,499.30 2,519.90 2,483.40 2,485.40 0.0M
2023-04-11 2,477.20 2,509.70 2,477.20 2,499.30 0.0M
2023-04-10 2,447.10 2,477.20 2,437.60 2,477.20 0.0M
2023-04-06 2,451.50 2,453.80 2,435.60 2,447.10 0.0M
2023-04-05 2,468.20 2,468.20 2,435.10 2,451.50 0.0M
2023-04-04 2,511.20 2,516.60 2,454.80 2,468.20 0.0M
2023-04-03 2,512.20 2,524.70 2,492.30 2,511.20 0.0M
2023-03-31 2,468.80 2,513.00 2,468.80 2,512.20 0.0M
2023-03-30 2,462.40 2,488.90 2,461.70 2,468.80 0.0M
2023-03-29 2,433.80 2,464.00 2,433.80 2,462.40 0.0M
2023-03-28 2,426.80 2,442.40 2,420.90 2,433.80 0.0M
2023-03-27 2,404.20 2,440.00 2,404.20 2,426.80 0.0M
2023-03-24 2,386.50 2,405.80 2,350.00 2,404.20 0.0M
2023-03-23 2,397.20 2,439.50 2,368.40 2,386.50 0.0M
2023-03-22 2,458.10 2,465.60 2,396.40 2,397.20 0.0M
2023-03-21 2,414.00 2,468.60 2,414.00 2,458.10 0.0M
2023-03-20 2,374.50 2,432.10 2,374.50 2,414.00 0.0M
2023-03-17 2,430.30 2,430.30 2,366.60 2,374.50 0.0M
2023-03-16 2,397.20 2,441.00 2,363.90 2,430.30 0.0M
2023-03-15 2,451.60 2,451.60 2,360.60 2,397.20 0.0M
2023-03-14 2,406.60 2,480.30 2,406.60 2,451.60 0.0M
2023-03-13 2,452.60 2,452.60 2,380.20 2,406.60 0.0M
2023-03-10 2,524.00 2,524.00 2,434.50 2,452.60 0.0M
2023-03-09 2,586.40 2,593.20 2,523.20 2,524.00 0.0M
2023-03-08 2,584.80 2,597.00 2,571.30 2,586.40 0.0M
2023-03-07 2,615.70 2,622.80 2,581.00 2,584.80 0.0M
2023-03-06 2,648.30 2,650.10 2,610.00 2,615.70 0.0M
2023-03-03 2,619.50 2,651.70 2,617.00 2,648.30 0.0M
2023-03-02 2,607.30 2,622.30 2,582.50 2,619.50 0.0M
2023-03-01 2,600.80 2,613.70 2,593.20 2,607.30 0.0M
2023-02-28 2,605.20 2,623.70 2,600.60 2,600.80 0.0M
2023-02-27 2,600.70 2,633.40 2,599.40 2,605.20 0.0M
2023-02-24 2,616.50 2,616.50 2,576.00 2,600.70 0.0M
2023-02-23 2,604.60 2,630.80 2,587.60 2,616.50 0.0M
2023-02-22 2,601.30 2,621.80 2,597.20 2,604.60 0.0M
2023-02-21 2,666.10 2,666.10 2,598.60 2,601.30 0.0M
2023-02-17 2,670.20 2,670.20 2,645.80 2,666.10 0.0M
2023-02-16 2,688.50 2,697.70 2,655.40 2,670.20 0.0M
2023-02-15 2,671.00 2,688.90 2,649.90 2,688.50 0.0M
2023-02-14 2,669.90 2,686.00 2,644.50 2,671.00 0.0M
2023-02-13 2,639.30 2,670.20 2,633.80 2,669.90 0.0M
2023-02-10 2,632.60 2,641.20 2,619.50 2,639.30 0.0M
2023-02-09 2,665.40 2,692.20 2,627.00 2,632.60 0.0M
2023-02-08 2,698.00 2,698.00 2,660.40 2,665.40 0.0M
2023-02-07 2,678.40 2,703.10 2,651.00 2,698.00 0.0M
2023-02-06 2,707.50 2,707.50 2,667.60 2,678.40 0.0M
2023-02-03 2,726.60 2,729.40 2,698.00 2,707.50 0.0M
2023-02-02 2,695.40 2,738.90 2,695.40 2,726.60 0.0M
2023-02-01 2,652.60 2,712.40 2,641.00 2,695.40 0.0M
2023-01-31 2,590.70 2,652.90 2,590.70 2,652.60 0.0M
2023-01-30 2,619.50 2,625.00 2,589.80 2,590.70 0.0M
2023-01-27 2,609.90 2,628.20 2,601.90 2,619.50 0.0M
2023-01-26 2,587.60 2,610.80 2,582.30 2,609.90 0.0M
2023-01-25 2,581.10 2,588.90 2,550.80 2,587.60 0.0M
2023-01-24 2,590.50 2,592.90 2,569.10 2,581.10 0.0M
2023-01-23 2,558.50 2,598.20 2,558.50 2,590.50 0.0M
2023-01-20 2,516.90 2,558.60 2,511.30 2,558.50 0.0M
2023-01-19 2,543.40 2,543.40 2,504.80 2,516.90 0.0M
2023-01-18 2,575.60 2,600.70 2,542.80 2,543.40 0.0M
2023-01-17 2,580.90 2,591.80 2,572.80 2,575.60 0.0M
2023-01-13 2,568.40 2,583.60 2,548.30 2,580.90 0.0M
2023-01-12 2,545.40 2,573.10 2,535.80 2,568.40 0.0M
2023-01-11 2,514.50 2,546.30 2,514.50 2,545.40 0.0M
2023-01-10 2,490.50 2,514.60 2,478.40 2,514.50 0.0M
2023-01-09 2,489.90 2,518.80 2,488.90 2,490.50 0.0M
2023-01-06 2,430.20 2,494.20 2,430.20 2,489.90 0.0M
2023-01-05 2,455.70 2,455.70 2,416.30 2,430.20 0.0M
2023-01-04 2,418.80 2,466.20 2,418.80 2,455.70 0.0M
2023-01-03 2,430.40 2,460.20 2,401.40 2,418.80 0.0M