S

SPMPVX
🏛️ Vereinigte Staaten →
13,126.00
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 13,064.40 13,156.80 12,975.00 13,126.00 0.0M
2025-09-25 13,129.30 13,129.30 12,930.70 13,064.40 0.0M
2025-09-24 13,102.00 13,211.80 13,102.00 13,129.30 0.0M
2025-09-23 13,075.00 13,305.60 13,075.00 13,102.00 0.0M
2025-09-22 13,127.00 13,127.00 13,016.50 13,075.00 0.0M
2025-09-19 13,234.80 13,245.00 13,038.10 13,127.00 0.0M
2025-09-18 13,088.30 13,262.00 13,088.30 13,234.80 0.0M
2025-09-17 13,156.84 13,376.04 13,007.59 13,088.26 0.0M
2025-09-16 13,099.54 13,186.55 13,062.61 13,156.84 0.0M
2025-09-15 13,125.34 13,205.77 13,076.22 13,099.54 0.0M
2025-09-12 13,316.82 13,316.82 13,123.21 13,125.34 0.0M
2025-09-11 13,113.04 13,322.28 13,113.04 13,316.82 0.0M
2025-09-10 13,164.78 13,210.93 13,048.80 13,113.04 0.0M
2025-09-09 13,179.40 13,256.31 13,137.84 13,164.78 0.0M
2025-09-08 13,237.87 13,243.05 13,072.95 13,179.40 0.0M
2025-09-05 13,177.94 13,384.65 13,145.29 13,237.87 0.0M
2025-09-04 12,989.43 13,181.32 12,962.75 13,177.94 0.0M
2025-09-03 12,985.48 13,112.45 12,929.38 12,989.43 0.0M
2025-09-02 13,037.23 13,037.23 12,855.16 12,985.48 0.0M
2025-08-29 13,048.16 13,118.05 12,986.68 13,037.84 0.0M
2025-08-28 13,055.65 13,107.12 12,945.06 13,048.16 0.0M
2025-08-27 12,901.01 13,081.53 12,870.94 13,055.65 0.0M
2025-08-26 12,957.83 13,025.70 12,877.01 12,901.01 0.0M
2025-08-25 12,996.35 13,003.04 12,943.88 12,957.83 0.0M
2025-08-22 12,470.24 13,013.05 12,470.24 12,996.35 0.0M
2025-08-21 12,532.74 12,532.74 12,372.57 12,470.24 0.0M
2025-08-20 12,586.60 12,586.60 12,466.67 12,532.74 0.0M
2025-08-19 12,516.40 12,718.64 12,516.40 12,586.60 0.0M
2025-08-18 12,488.63 12,533.53 12,454.88 12,516.40 0.0M
2025-08-15 12,609.33 12,641.97 12,487.84 12,488.63 0.0M
2025-08-14 12,737.73 12,737.73 12,481.97 12,609.33 0.0M
2025-08-13 12,363.36 12,744.69 12,363.36 12,737.73 0.0M
2025-08-12 12,057.47 12,365.09 12,057.47 12,363.36 0.0M
2025-08-11 12,113.19 12,202.44 12,022.11 12,057.47 0.0M
2025-08-08 12,165.12 12,178.71 12,053.52 12,113.19 0.0M
2025-08-07 12,165.26 12,318.24 12,114.27 12,165.12 0.0M
2025-08-06 12,267.13 12,267.13 12,130.09 12,165.26 0.0M
2025-08-05 12,178.37 12,281.91 12,092.62 12,267.13 0.0M
2025-08-04 12,079.93 12,206.54 12,079.93 12,178.37 0.0M
2025-08-01 12,419.53 12,419.53 11,971.18 12,079.93 0.0M
2025-07-31 12,607.86 12,607.86 12,395.67 12,419.53 0.0M
2025-07-30 12,862.40 12,862.40 12,530.29 12,607.86 0.0M
2025-07-29 12,985.21 13,011.09 12,796.50 12,862.40 0.0M
2025-07-28 12,989.94 13,051.80 12,935.25 12,985.21 0.0M
2025-07-25 12,934.09 13,005.86 12,832.27 12,989.94 0.0M
2025-07-24 13,159.06 13,159.06 12,930.01 12,934.09 0.0M
2025-07-23 12,998.09 13,179.65 12,998.09 13,159.06 0.0M
2025-07-22 12,725.37 13,028.53 12,725.37 12,998.09 0.0M
2025-07-21 12,697.92 12,850.39 12,697.92 12,725.37 0.0M
2025-07-18 12,747.76 12,826.09 12,634.31 12,697.92 0.0M
2025-07-17 12,666.12 12,776.69 12,647.87 12,747.76 0.0M
2025-07-16 12,694.84 12,786.83 12,516.83 12,666.12 0.0M
2025-07-15 12,989.07 13,042.78 12,693.33 12,694.84 0.0M
2025-07-14 13,074.09 13,074.09 12,913.93 12,989.07 0.0M
2025-07-11 13,160.46 13,160.46 13,014.23 13,074.09 0.0M
2025-07-10 12,977.52 13,247.05 12,977.52 13,160.46 0.0M
2025-07-09 12,957.95 13,037.25 12,874.55 12,977.52 0.0M
2025-07-08 12,730.81 13,038.38 12,730.81 12,957.95 0.0M
2025-07-07 12,897.72 12,927.14 12,654.03 12,730.81 0.0M
2025-07-03 12,830.11 12,941.60 12,830.11 12,897.72 0.0M
2025-07-02 12,568.19 12,831.44 12,560.42 12,830.11 0.0M
2025-07-01 12,216.45 12,690.49 12,169.32 12,568.19 0.0M
2025-06-30 12,214.05 12,243.15 12,174.72 12,216.45 0.0M
2025-06-27 12,253.41 12,310.95 12,127.13 12,214.05 0.0M
2025-06-26 12,071.51 12,260.76 12,071.51 12,253.41 0.0M
2025-06-25 12,173.21 12,173.21 12,055.78 12,071.51 0.0M
2025-06-24 12,028.00 12,242.10 12,028.00 12,173.20 0.0M
2025-06-23 11,983.20 12,035.10 11,871.80 12,028.00 0.0M
2025-06-20 11,975.80 12,071.30 11,928.40 11,983.20 0.0M
2025-06-18 12,007.80 12,102.80 11,965.40 11,975.80 0.0M
2025-06-17 12,117.10 12,117.10 12,000.90 12,007.80 0.0M
2025-06-16 11,884.50 12,134.60 11,884.50 12,117.10 0.0M
2025-06-13 12,063.35 12,063.35 11,835.64 11,884.52 0.0M
2025-06-12 12,107.59 12,107.59 11,952.01 12,063.35 0.0M
2025-06-11 12,136.80 12,186.90 12,062.90 12,107.60 0.0M
2025-06-10 11,954.50 12,185.70 11,954.50 12,136.80 0.0M
2025-06-09 11,838.00 12,041.90 11,838.00 11,954.50 0.0M
2025-06-06 11,678.90 11,876.20 11,678.90 11,838.00 0.0M
2025-06-05 11,676.00 11,754.80 11,577.60 11,678.90 0.0M
2025-06-04 11,809.50 11,839.10 11,675.70 11,676.00 0.0M
2025-06-03 11,615.80 11,843.70 11,552.70 11,809.50 0.0M
2025-06-02 11,701.60 11,752.40 11,542.40 11,615.80 0.0M
2025-05-30 11,796.10 11,796.10 11,641.50 11,701.60 0.0M
2025-05-29 11,752.50 11,819.10 11,650.80 11,796.10 0.0M
2025-05-28 11,892.50 11,922.10 11,737.50 11,752.50 0.0M
2025-05-27 11,605.50 11,897.30 11,605.50 11,892.50 0.0M
2025-05-23 11,608.80 11,647.00 11,423.30 11,605.50 0.0M
2025-05-22 11,540.90 11,666.80 11,470.40 11,608.80 0.0M
2025-05-21 11,883.60 11,883.60 11,536.30 11,540.90 0.0M
2025-05-20 11,893.90 11,967.90 11,847.50 11,883.60 0.0M
2025-05-19 11,950.50 11,950.50 11,782.70 11,893.90 0.0M
2025-05-16 11,872.10 11,971.00 11,826.50 11,950.50 0.0M
2025-05-15 11,894.70 11,894.70 11,767.00 11,872.10 0.0M
2025-05-14 11,959.40 11,960.10 11,867.70 11,894.70 0.0M
2025-05-13 11,859.50 12,004.10 11,859.50 11,959.40 0.0M
2025-05-12 11,452.20 12,014.70 11,452.20 11,858.30 0.0M
2025-05-09 11,414.20 11,506.00 11,412.20 11,452.20 0.0M
2025-05-08 11,195.80 11,506.80 11,195.80 11,414.20 0.0M
2025-05-07 11,171.40 11,286.10 11,136.80 11,195.80 0.0M
2025-05-06 11,234.50 11,258.20 11,095.10 11,171.40 0.0M
2025-05-05 11,305.30 11,331.50 11,166.20 11,234.50 0.0M
2025-05-02 11,055.90 11,332.50 11,055.90 11,305.30 0.0M
2025-05-01 10,987.80 11,189.00 10,975.20 11,055.90 0.0M
2025-04-30 11,099.60 11,099.60 10,734.70 10,987.80 0.0M
2025-04-29 11,098.60 11,136.20 10,961.50 11,099.70 0.0M
2025-04-28 11,037.00 11,171.60 10,981.90 11,098.60 0.0M
2025-04-25 11,065.40 11,065.40 10,938.60 11,037.00 0.0M
2025-04-24 10,803.20 11,073.80 10,803.20 11,065.40 0.0M
2025-04-23 10,708.10 11,133.10 10,708.10 10,803.20 0.0M
2025-04-22 10,413.60 10,741.70 10,413.60 10,708.10 0.0M
2025-04-21 10,588.90 10,588.90 10,318.40 10,413.60 0.0M
2025-04-17 10,471.50 10,641.80 10,469.30 10,588.90 0.0M
2025-04-16 10,507.00 10,623.70 10,357.30 10,471.50 0.0M
2025-04-15 10,589.00 10,661.10 10,477.20 10,507.00 0.0M
2025-04-14 10,489.70 10,670.50 10,419.40 10,589.00 0.0M
2025-04-11 10,358.70 10,523.60 10,147.70 10,489.70 0.0M
2025-04-10 10,932.00 10,932.00 10,101.90 10,358.70 0.0M
2025-04-09 9,924.30 11,005.60 9,810.40 10,932.00 0.0M
2025-04-08 10,223.00 10,550.00 9,794.30 9,924.30 0.0M
2025-04-07 10,361.59 10,687.12 9,779.99 10,222.95 0.0M
2025-04-04 10,837.40 10,837.40 10,017.60 10,361.60 0.0M
2025-04-03 11,726.80 11,726.80 10,833.80 10,837.40 0.0M
2025-04-02 11,553.40 11,746.20 11,429.40 11,726.80 0.0M
2025-04-01 11,514.00 11,592.40 11,385.50 11,553.40 0.0M
2025-03-31 11,503.36 11,594.13 11,303.28 11,514.01 0.0M
2025-03-28 11,786.05 11,786.05 11,420.57 11,503.36 0.0M
2025-03-27 11,705.42 11,829.90 11,586.21 11,786.05 0.0M
2025-03-26 11,693.87 11,811.46 11,632.06 11,705.42 0.0M
2025-03-25 11,752.45 11,799.30 11,653.72 11,693.87 0.0M
2025-03-24 11,522.33 11,762.75 11,522.33 11,752.45 0.0M
2025-03-21 11,645.03 11,645.03 11,416.25 11,522.33 0.0M
2025-03-20 11,730.82 11,754.50 11,618.82 11,645.03 0.0M
2025-03-19 11,602.69 11,790.21 11,595.49 11,730.82 0.0M
2025-03-18 11,666.05 11,679.98 11,539.76 11,602.69 0.0M
2025-03-14 11,212.60 11,491.90 11,212.60 11,484.70 0.0M
2025-03-13 11,399.30 11,496.70 11,152.70 11,212.60 0.0M
2025-03-12 11,427.10 11,510.00 11,303.90 11,399.30 0.0M
2025-03-11 11,547.57 11,559.79 11,292.23 11,427.07 0.0M
2025-03-10 11,796.32 11,796.32 11,470.54 11,547.57 0.0M
2025-03-07 11,640.84 11,836.46 11,573.05 11,796.32 0.0M
2025-03-06 11,620.58 11,710.85 11,503.32 11,640.84 0.0M
2025-03-05 11,528.30 11,637.52 11,382.43 11,620.58 0.0M
2025-03-04 11,786.40 11,786.40 11,385.07 11,528.30 0.0M
2025-03-03 12,180.67 12,276.26 11,721.51 11,786.40 0.0M
2025-02-28 12,107.28 12,185.66 12,031.81 12,180.67 0.0M
2025-02-27 12,187.36 12,289.93 12,102.59 12,107.28 0.0M
2025-02-26 12,241.09 12,362.51 12,148.78 12,187.36 0.0M
2025-02-25 12,309.89 12,343.18 12,191.92 12,241.09 0.0M
2025-02-24 12,292.60 12,390.32 12,254.93 12,309.89 0.0M
2025-02-21 12,596.03 12,657.52 12,268.37 12,292.60 0.0M
2025-02-20 12,675.62 12,675.62 12,516.78 12,596.03 0.0M
2025-02-19 12,713.84 12,713.84 12,608.11 12,675.62 0.0M
2025-02-18 12,556.47 12,725.81 12,556.47 12,713.84 0.0M
2025-02-14 12,458.21 12,663.72 12,458.21 12,556.47 0.0M
2025-02-13 12,377.40 12,476.63 12,323.77 12,458.21 0.0M
2025-02-12 12,543.57 12,543.57 12,371.45 12,377.40 0.0M
2025-02-11 12,537.95 12,587.75 12,506.72 12,543.57 0.0M
2025-02-10 12,423.33 12,580.82 12,423.33 12,537.95 0.0M
2025-02-07 12,645.76 12,645.76 12,416.17 12,423.33 0.0M
2025-02-06 12,723.65 12,807.86 12,589.70 12,645.76 0.0M
2025-02-05 12,684.12 12,738.58 12,640.60 12,723.65 0.0M
2025-02-04 12,497.71 12,690.13 12,476.36 12,684.12 0.0M
2025-02-03 12,797.90 12,797.90 12,352.81 12,497.71 0.0M
2025-01-31 12,970.98 13,002.60 12,758.20 12,797.90 0.0M
2025-01-30 12,907.63 13,041.54 12,879.29 12,970.98 0.0M
2025-01-29 12,922.42 12,981.30 12,841.37 12,907.63 0.0M
2025-01-28 12,909.72 12,980.61 12,866.49 12,922.42 0.0M
2025-01-27 12,878.00 12,997.28 12,847.15 12,909.72 0.0M
2025-01-24 12,909.43 12,940.68 12,853.56 12,878.00 0.0M
2025-01-23 12,812.42 12,925.14 12,778.17 12,909.43 0.0M
2025-01-22 12,932.06 12,932.06 12,804.33 12,812.42 0.0M
2025-01-21 12,772.49 12,962.93 12,772.49 12,932.06 0.0M
2025-01-17 12,737.86 12,834.11 12,737.86 12,772.49 0.0M
2025-01-16 12,694.05 12,763.88 12,625.46 12,737.86 0.0M
2025-01-15 12,495.98 12,770.95 12,495.98 12,694.05 0.0M
2025-01-14 12,372.38 12,510.33 12,367.76 12,495.98 0.0M
2025-01-13 12,216.79 12,377.47 12,156.29 12,372.38 0.0M
2025-01-10 12,265.23 12,265.23 12,129.09 12,216.79 0.0M
2025-01-08 12,323.58 12,323.58 12,103.37 12,265.23 0.0M
2025-01-07 12,293.04 12,447.43 12,258.01 12,323.58 0.0M
2025-01-06 12,295.97 12,510.57 12,282.57 12,293.04 0.0M
2025-01-03 12,169.46 12,316.56 12,071.41 12,295.97 0.0M
2025-01-02 12,247.71 12,390.93 12,141.75 12,169.46 0.0M