S

MUV
🏛️ Vereinigte Staaten →
1,040.59
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
2023-12-29 924.96 924.96 915.71 916.00 0.0M
2023-12-28 924.23 925.98 920.52 924.96 0.0M
2023-12-27 924.49 927.21 921.82 924.23 0.0M
2023-12-26 917.46 927.71 917.46 924.49 0.0M
2023-12-22 914.27 923.32 913.96 917.46 0.0M
2023-12-21 902.58 914.60 902.58 914.27 0.0M
2023-12-20 917.00 922.57 902.53 902.58 0.0M
2023-12-19 904.61 918.01 904.61 917.00 0.0M
2023-12-18 902.73 908.86 902.73 904.61 0.0M
2023-12-15 912.10 912.10 900.05 902.73 0.0M
2023-12-14 885.69 914.43 885.69 912.10 0.0M
2023-12-13 861.17 885.94 857.17 885.69 0.0M
2023-12-12 864.75 865.03 859.29 861.17 0.0M
2023-12-11 859.85 866.10 859.30 864.75 0.0M
2023-12-08 856.20 862.95 853.91 859.85 0.0M
2023-12-07 850.28 856.23 848.98 856.20 0.0M
2023-12-06 850.83 865.24 849.76 850.28 0.0M
2023-12-05 863.91 863.91 849.18 850.83 0.0M
2023-12-04 856.03 864.58 851.69 863.91 0.0M
2023-12-01 833.37 856.26 830.57 856.03 0.0M
2023-11-30 829.30 834.95 826.43 833.37 0.0M
2023-11-29 826.10 838.30 826.10 829.30 0.0M
2023-11-28 829.83 831.43 824.13 826.10 0.0M
2023-11-27 830.98 831.41 824.27 829.83 0.0M
2023-11-24 827.21 832.18 825.62 830.98 0.0M
2023-11-22 822.45 830.26 822.45 827.21 0.0M
2023-11-21 827.80 827.80 822.10 822.45 0.0M
2023-11-20 824.87 829.51 820.45 827.80 0.0M
2023-11-17 816.74 825.77 816.74 824.87 0.0M
2023-11-16 825.43 825.43 814.58 816.74 0.0M
2023-11-15 818.68 833.08 818.68 825.43 0.0M
2023-11-14 784.67 822.07 784.67 818.68 0.0M
2023-11-13 787.42 787.58 781.40 784.67 0.0M
2023-11-10 777.46 787.48 776.20 787.42 0.0M
2023-11-09 788.31 791.40 776.33 777.46 0.0M
2023-11-08 791.40 795.33 786.94 788.31 0.0M
2023-11-07 793.97 794.34 787.75 791.40 0.0M
2023-11-06 802.54 802.71 791.40 793.97 0.0M
2023-11-03 784.06 806.97 784.06 802.54 0.0M
2023-11-02 765.48 784.46 765.48 784.06 0.0M
2023-11-01 762.16 765.48 755.55 765.48 0.0M
2023-10-31 754.80 763.17 754.78 762.16 0.0M
2023-10-30 747.16 757.38 747.16 754.80 0.0M
2023-10-27 759.58 760.48 745.43 747.16 0.0M
2023-10-26 754.90 765.27 754.90 759.58 0.0M
2023-10-25 765.94 765.94 754.13 754.90 0.0M
2023-10-24 761.75 771.27 761.75 765.94 0.0M
2023-10-23 769.16 771.88 761.12 761.75 0.0M
2023-10-20 777.05 779.09 768.40 769.16 0.0M
2023-10-19 789.72 792.79 774.56 777.05 0.0M
2023-10-18 808.31 808.31 789.14 789.72 0.0M
2023-10-17 798.44 814.95 793.35 808.31 0.0M
2023-10-16 785.30 800.38 785.30 798.44 0.0M
2023-10-13 791.41 794.39 782.55 785.30 0.0M
2023-10-12 807.25 807.25 786.28 791.41 0.0M
2023-10-11 803.81 810.84 801.33 807.25 0.0M
2023-10-10 795.73 809.31 795.73 803.81 0.0M
2023-10-09 791.44 797.91 784.95 795.73 0.0M
2023-10-06 785.80 796.03 777.16 791.44 0.0M
2023-10-05 788.61 789.98 780.86 785.80 0.0M
2023-10-04 783.58 789.33 777.79 788.61 0.0M
2023-10-03 798.73 798.73 780.44 783.58 0.0M
2023-10-02 810.53 810.53 795.50 798.73 0.0M
2023-09-29 811.71 820.26 809.25 810.53 0.0M
2023-09-28 801.44 814.93 801.44 811.71 0.0M
2023-09-27 799.11 805.57 795.54 801.44 0.0M
2023-09-26 813.64 813.64 798.98 799.11 0.0M
2023-09-25 809.48 815.05 805.76 813.64 0.0M
2023-09-22 811.28 815.94 809.45 809.56 0.0M
2023-09-21 826.13 826.13 811.28 811.28 0.0M
2023-09-20 829.09 837.88 825.90 826.13 0.0M
2023-09-19 830.56 834.11 826.18 829.09 0.0M
2023-09-18 833.36 834.12 828.75 830.56 0.0M
2023-09-15 841.14 841.14 830.75 833.36 0.0M
2023-09-14 829.51 841.70 829.51 841.14 0.0M
2023-09-13 835.79 836.30 826.46 829.51 0.0M
2023-09-12 835.94 840.01 833.75 835.77 0.0M
2023-09-11 836.25 842.82 835.26 835.94 0.0M
2023-09-08 837.68 839.16 833.73 836.25 0.0M
2023-09-07 847.32 847.32 835.98 837.68 0.0M
2023-09-06 851.10 855.09 842.84 847.32 0.0M
2023-09-05 870.49 870.49 851.10 851.10 0.0M
2023-09-01 861.85 872.36 861.85 870.49 0.0M
2023-08-31 860.80 866.45 860.80 861.85 0.0M
2023-08-30 858.89 863.73 857.50 860.80 0.0M
2023-08-29 846.92 858.98 845.15 858.89 0.0M
2023-08-28 838.03 851.31 838.03 846.92 0.0M
2023-08-25 836.87 842.35 830.49 838.03 0.0M
2023-08-24 844.50 850.18 836.80 836.87 0.0M
2023-08-23 834.30 844.78 832.47 844.50 0.0M
2023-08-22 839.64 842.17 832.98 834.30 0.0M
2023-08-21 840.13 842.73 833.79 839.64 0.0M
2023-08-18 838.37 842.06 831.59 840.13 0.0M
2023-08-17 848.01 851.87 838.37 838.37 0.0M
2023-08-16 857.86 859.70 848.01 848.01 0.0M
2023-08-15 870.95 870.95 857.61 857.86 0.0M
2023-08-14 870.98 870.98 862.79 870.95 0.0M
2023-08-11 871.68 873.47 867.67 870.98 0.0M
2023-08-10 873.88 884.96 869.44 871.68 0.0M
2023-08-09 878.91 879.87 871.74 873.88 0.0M
2023-08-08 887.06 887.06 868.84 878.91 0.0M
2023-08-07 880.05 887.40 880.05 887.06 0.0M
2023-08-04 881.59 889.52 878.65 880.05 0.0M
2023-08-03 885.54 885.54 874.60 881.59 0.0M
2023-08-02 894.53 894.53 881.39 885.54 0.0M
2023-08-01 897.08 897.08 888.81 894.53 0.0M
2023-07-31 892.05 899.07 892.05 897.08 0.0M
2023-07-28 884.92 895.44 884.92 892.05 0.0M
2023-07-27 895.76 901.07 882.86 884.92 0.0M
2023-07-26 889.02 898.02 887.86 895.76 0.0M
2023-07-25 888.51 893.52 886.62 889.02 0.0M
2023-07-24 885.94 892.15 885.13 888.51 0.0M
2023-07-21 890.16 894.75 885.77 885.94 0.0M
2023-07-20 895.85 896.44 886.56 890.16 0.0M
2023-07-19 889.60 896.16 889.60 895.85 0.0M
2023-07-18 881.38 891.82 881.38 889.60 0.0M
2023-07-17 876.98 883.39 873.11 881.38 0.0M
2023-07-14 887.28 887.28 873.21 876.98 0.0M
2023-07-13 881.13 888.06 881.13 887.28 0.0M
2023-07-12 875.17 886.96 875.17 881.13 0.0M
2023-07-11 864.60 876.01 864.60 875.17 0.0M
2023-07-10 854.85 865.68 853.17 864.60 0.0M
2023-07-07 845.79 862.77 845.79 854.85 0.0M
2023-07-06 855.52 855.52 836.91 845.79 0.0M
2023-07-05 863.84 863.84 853.48 855.52 0.0M
2023-07-03 859.34 865.54 858.39 863.84 0.0M
2023-06-30 854.81 862.57 854.81 859.34 0.0M
2023-06-29 844.79 855.05 844.79 854.81 0.0M
2023-06-28 845.61 845.61 839.43 844.79 0.0M
2023-06-27 830.26 847.25 829.35 845.61 0.0M
2023-06-26 822.55 834.65 822.55 830.26 0.0M
2023-06-23 833.01 833.01 821.32 822.55 0.0M
2023-06-22 838.99 838.99 829.41 833.01 0.0M
2023-06-21 842.27 842.63 835.19 838.99 0.0M
2023-06-20 848.38 848.38 837.92 842.27 0.0M
2023-06-16 851.89 856.31 845.11 848.38 0.0M
2023-06-15 844.17 852.45 839.92 851.89 0.0M
2023-06-14 848.93 856.28 839.15 844.17 0.0M
2023-06-13 838.59 851.21 838.59 848.93 0.0M
2023-06-12 833.73 841.24 831.08 838.59 0.0M
2023-06-09 838.76 839.19 831.34 833.73 0.0M
2023-06-08 843.64 843.64 833.04 838.76 0.0M
2023-06-07 828.39 845.16 828.39 843.64 0.0M
2023-06-06 809.43 830.09 807.73 828.39 0.0M
2023-06-05 819.47 819.47 805.62 809.43 0.0M
2023-06-02 791.46 820.12 791.46 819.47 0.0M
2023-06-01 785.62 793.65 782.34 791.46 0.0M
2023-05-31 798.07 798.07 780.22 785.62 0.0M
2023-05-30 797.82 803.93 794.61 798.07 0.0M
2023-05-26 788.59 798.73 788.45 797.82 0.0M
2023-05-25 788.58 790.70 781.18 788.59 0.0M
2023-05-24 798.53 798.53 785.68 788.58 0.0M
2023-05-23 805.55 810.37 798.48 798.53 0.0M
2023-05-22 800.57 808.58 797.57 805.55 0.0M
2023-05-19 809.54 813.07 797.67 800.57 0.0M
2023-05-18 803.79 810.77 799.60 809.54 0.0M
2023-05-17 786.40 804.73 786.40 803.79 0.0M
2023-05-16 798.23 798.23 786.36 786.40 0.0M
2023-05-15 790.86 801.34 790.86 798.23 0.0M
2023-05-12 792.21 795.83 785.51 790.86 0.0M
2023-05-11 797.00 797.00 788.83 792.21 0.0M
2023-05-10 797.36 805.85 788.99 797.03 0.0M
2023-05-09 801.49 801.49 792.53 797.36 0.0M
2023-05-08 804.07 808.72 798.81 801.49 0.0M
2023-05-05 785.09 806.11 785.09 804.05 0.0M
2023-05-04 800.65 800.65 780.64 785.09 0.0M
2023-05-03 802.38 816.69 800.09 800.65 0.0M
2023-05-02 815.28 815.28 791.48 802.38 0.0M
2023-05-01 816.93 823.08 813.70 815.28 0.0M
2023-04-28 807.41 818.44 806.78 816.91 0.0M
2023-04-27 793.76 808.07 793.47 807.41 0.0M
2023-04-26 799.96 802.05 792.34 793.76 0.0M
2023-04-25 816.64 816.64 799.91 799.96 0.0M
2023-04-24 817.23 820.44 812.94 816.64 0.0M
2023-04-21 818.61 819.74 811.59 817.23 0.0M
2023-04-20 822.84 823.09 816.20 818.61 0.0M
2023-04-19 819.60 824.10 814.46 822.84 0.0M
2023-04-18 821.17 825.23 815.83 819.60 0.0M
2023-04-17 813.66 821.33 812.24 821.17 0.0M
2023-04-14 818.96 825.12 809.17 813.66 0.0M
2023-04-13 813.57 820.98 810.89 818.96 0.0M
2023-04-12 819.45 827.21 812.79 813.57 0.0M
2023-04-11 811.68 823.30 811.68 819.45 0.0M
2023-04-10 801.67 811.78 798.38 811.68 0.0M
2023-04-06 803.05 804.26 797.63 801.67 0.0M
2023-04-05 809.37 809.37 798.14 803.05 0.0M
2023-04-04 823.69 825.79 804.44 809.37 0.0M
2023-04-03 826.43 829.72 818.54 823.69 0.0M
2023-03-31 811.64 826.67 811.64 826.43 0.0M
2023-03-30 809.45 819.37 809.42 811.64 0.0M
2023-03-29 798.91 809.93 798.91 809.45 0.0M
2023-03-28 796.01 802.01 793.99 798.91 0.0M
2023-03-27 789.65 800.97 789.65 796.01 0.0M
2023-03-24 782.26 790.03 770.22 789.65 0.0M
2023-03-23 788.17 801.91 776.51 782.26 0.0M
2023-03-22 809.54 812.09 787.80 788.17 0.0M
2023-03-21 793.49 812.81 793.49 809.54 0.0M
2023-03-20 780.78 801.62 780.78 793.49 0.0M
2023-03-17 801.19 801.19 778.22 780.78 0.0M
2023-03-16 791.19 805.89 777.14 801.19 0.0M
2023-03-15 809.13 809.13 778.28 791.19 0.0M
2023-03-14 795.76 821.94 795.76 809.13 0.0M
2023-03-13 814.37 814.37 785.05 795.76 0.0M
2023-03-10 840.77 840.77 807.07 814.37 0.0M
2023-03-09 865.51 865.51 840.46 840.77 0.0M
2023-03-08 863.88 868.51 860.66 865.51 0.0M
2023-03-07 876.32 878.32 862.94 863.88 0.0M
2023-03-06 888.59 890.82 874.47 876.32 0.0M
2023-03-03 879.55 890.16 878.62 888.59 0.0M
2023-03-02 876.17 880.41 867.01 879.55 0.0M
2023-03-01 875.24 879.44 871.93 876.17 0.0M
2023-02-28 875.58 882.97 874.28 875.24 0.0M
2023-02-27 874.36 885.46 873.90 875.58 0.0M
2023-02-24 881.80 881.80 865.93 874.36 0.0M
2023-02-23 879.61 887.41 871.57 881.80 0.0M
2023-02-22 878.82 886.47 877.04 879.61 0.0M
2023-02-21 901.53 901.53 877.63 878.82 0.0M
2023-02-17 902.50 902.50 893.50 901.53 0.0M
2023-02-16 910.42 911.56 896.82 902.50 0.0M
2023-02-15 903.39 910.57 896.56 910.42 0.0M
2023-02-14 903.77 908.07 893.43 903.39 0.0M
2023-02-13 892.54 903.93 890.02 903.77 0.0M
2023-02-10 891.82 893.31 885.44 892.54 0.0M
2023-02-09 904.98 913.82 889.69 891.82 0.0M
2023-02-08 918.16 918.16 902.99 904.98 0.0M
2023-02-07 912.75 920.19 903.19 918.16 0.0M
2023-02-06 924.19 924.19 907.05 912.75 0.0M
2023-02-03 932.50 932.50 920.64 924.19 0.0M
2023-02-02 918.09 937.74 918.09 932.50 0.0M
2023-02-01 901.92 923.83 898.08 918.09 0.0M
2023-01-31 879.68 901.98 879.68 901.92 0.0M
2023-01-30 889.37 890.97 879.32 879.68 0.0M
2023-01-27 883.99 892.18 880.90 889.37 0.0M
2023-01-26 876.41 884.29 873.99 883.99 0.0M
2023-01-25 874.26 877.01 864.33 876.41 0.0M
2023-01-24 879.12 879.53 870.88 874.26 0.0M
2023-01-23 866.48 881.49 866.48 879.12 0.0M
2023-01-20 850.95 866.51 849.08 866.48 0.0M
2023-01-19 859.83 859.83 845.33 850.95 0.0M
2023-01-18 871.43 879.71 859.57 859.83 0.0M
2023-01-17 872.28 875.64 869.53 871.43 0.0M
2023-01-13 868.82 873.18 860.81 872.28 0.0M
2023-01-12 860.11 869.87 857.26 868.82 0.0M
2023-01-11 848.15 860.39 848.15 860.11 0.0M
2023-01-10 838.93 848.21 835.16 848.15 0.0M
2023-01-09 838.52 848.09 838.35 838.93 0.0M
2023-01-06 816.93 839.80 816.93 838.51 0.0M
2023-01-05 823.89 823.89 809.63 816.93 0.0M
2023-01-04 809.13 827.32 809.13 823.89 0.0M
2023-01-03 810.29 822.27 803.50 809.13 0.0M