S

SPXPVX
🏛️ Vereinigte Staaten →
9,999.90
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 9,885.60 10,011.30 9,885.60 9,999.90 0.0M
2025-09-25 9,987.30 9,987.30 9,869.10 9,885.60 0.0M
2025-09-24 9,922.00 10,014.10 9,922.00 9,987.30 0.0M
2025-09-23 9,829.20 9,987.40 9,829.20 9,922.00 0.0M
2025-09-22 9,857.20 9,857.20 9,797.30 9,829.20 0.0M
2025-09-19 9,894.10 9,902.20 9,828.30 9,857.20 0.0M
2025-09-18 9,823.60 9,911.10 9,823.60 9,894.10 0.0M
2025-09-17 9,809.24 9,946.58 9,771.70 9,823.57 0.0M
2025-09-16 9,841.60 9,870.89 9,763.35 9,809.24 0.0M
2025-09-15 9,908.98 9,927.78 9,832.42 9,841.60 0.0M
2025-09-12 9,921.88 9,964.22 9,898.61 9,908.98 0.0M
2025-09-11 9,716.90 9,932.24 9,716.90 9,921.88 0.0M
2025-09-10 9,709.24 9,735.19 9,620.52 9,716.90 0.0M
2025-09-09 9,749.12 9,764.70 9,707.48 9,709.24 0.0M
2025-09-08 9,783.08 9,786.77 9,665.55 9,749.12 0.0M
2025-09-05 9,763.17 9,843.54 9,715.31 9,783.08 0.0M
2025-09-04 9,732.42 9,765.26 9,691.88 9,763.17 0.0M
2025-09-03 9,763.58 9,775.48 9,686.03 9,732.42 0.0M
2025-09-02 9,803.04 9,803.04 9,688.96 9,763.58 0.0M
2025-08-29 9,792.83 9,847.58 9,767.81 9,803.04 0.0M
2025-08-28 9,812.23 9,835.63 9,726.12 9,792.83 0.0M
2025-08-27 9,764.56 9,827.00 9,740.70 9,812.23 0.0M
2025-08-26 9,787.03 9,787.03 9,726.17 9,764.56 0.0M
2025-08-25 9,814.01 9,814.01 9,760.98 9,787.03 0.0M
2025-08-22 9,614.82 9,831.25 9,614.82 9,814.01 0.0M
2025-08-21 9,592.55 9,641.14 9,523.66 9,614.82 0.0M
2025-08-20 9,565.15 9,614.40 9,553.49 9,592.55 0.0M
2025-08-19 9,506.81 9,615.67 9,506.76 9,565.15 0.0M
2025-08-18 9,517.76 9,542.17 9,490.66 9,506.81 0.0M
2025-08-15 9,529.43 9,579.13 9,514.22 9,517.76 0.0M
2025-08-14 9,550.91 9,550.91 9,440.41 9,529.43 0.0M
2025-08-13 9,334.32 9,560.66 9,329.24 9,550.91 0.0M
2025-08-12 9,211.48 9,337.26 9,211.48 9,334.32 0.0M
2025-08-11 9,249.88 9,319.01 9,201.35 9,211.48 0.0M
2025-08-08 9,202.40 9,286.48 9,202.40 9,249.88 0.0M
2025-08-07 9,201.90 9,273.96 9,143.55 9,202.40 0.0M
2025-08-06 9,257.43 9,270.55 9,201.90 9,201.90 0.0M
2025-08-05 9,209.46 9,271.47 9,179.24 9,257.43 0.0M
2025-08-04 9,146.25 9,235.29 9,146.25 9,209.46 0.0M
2025-08-01 9,247.88 9,247.88 9,067.13 9,146.25 0.0M
2025-07-31 9,339.28 9,354.42 9,228.85 9,247.88 0.0M
2025-07-30 9,380.32 9,425.38 9,294.47 9,339.28 0.0M
2025-07-29 9,407.96 9,416.60 9,354.37 9,380.32 0.0M
2025-07-28 9,474.67 9,474.67 9,390.72 9,407.96 0.0M
2025-07-25 9,411.70 9,478.77 9,385.82 9,474.67 0.0M
2025-07-24 9,596.52 9,596.52 9,411.69 9,411.70 0.0M
2025-07-23 9,468.36 9,598.39 9,468.36 9,596.52 0.0M
2025-07-22 9,351.90 9,478.03 9,351.90 9,468.36 0.0M
2025-07-21 9,379.46 9,428.49 9,346.59 9,351.90 0.0M
2025-07-18 9,383.43 9,433.53 9,350.89 9,379.46 0.0M
2025-07-17 9,357.44 9,398.75 9,320.11 9,383.43 0.0M
2025-07-16 9,354.68 9,393.15 9,263.44 9,357.44 0.0M
2025-07-15 9,497.28 9,523.91 9,352.66 9,354.68 0.0M
2025-07-14 9,513.13 9,513.13 9,436.90 9,497.28 0.0M
2025-07-11 9,580.82 9,580.82 9,473.70 9,513.13 0.0M
2025-07-10 9,527.82 9,620.97 9,489.18 9,580.82 0.0M
2025-07-09 9,505.08 9,541.69 9,475.85 9,527.82 0.0M
2025-07-08 9,458.96 9,542.91 9,458.86 9,505.08 0.0M
2025-07-07 9,551.27 9,551.27 9,408.87 9,458.96 0.0M
2025-07-03 9,532.79 9,589.66 9,532.79 9,551.27 0.0M
2025-07-02 9,614.95 9,614.95 9,451.65 9,532.79 0.0M
2025-07-01 9,430.84 9,650.99 9,411.14 9,614.95 0.0M
2025-06-30 9,378.13 9,439.40 9,371.85 9,430.84 0.0M
2025-06-27 9,351.52 9,417.51 9,326.93 9,378.13 0.0M
2025-06-26 9,264.96 9,380.19 9,264.96 9,351.52 0.0M
2025-06-25 9,342.13 9,342.13 9,264.12 9,264.96 0.0M
2025-06-24 9,297.80 9,364.80 9,297.70 9,342.10 0.0M
2025-06-23 9,281.80 9,322.90 9,206.50 9,297.80 0.0M
2025-06-20 9,246.60 9,329.10 9,246.60 9,281.80 0.0M
2025-06-18 9,239.00 9,308.60 9,231.70 9,246.60 0.0M
2025-06-17 9,292.00 9,307.50 9,228.90 9,239.00 0.0M
2025-06-16 9,201.30 9,305.00 9,201.30 9,292.00 0.0M
2025-06-13 9,244.12 9,273.13 9,173.99 9,201.27 0.0M
2025-06-12 9,219.70 9,244.66 9,141.26 9,244.12 0.0M
2025-06-11 9,216.60 9,245.50 9,184.00 9,219.70 0.0M
2025-06-10 9,140.00 9,245.30 9,140.00 9,216.60 0.0M
2025-06-09 9,124.90 9,187.30 9,124.50 9,140.00 0.0M
2025-06-06 9,045.50 9,128.70 9,045.50 9,124.90 0.0M
2025-06-05 9,060.20 9,106.30 9,022.50 9,045.50 0.0M
2025-06-04 9,148.30 9,152.70 9,059.70 9,060.20 0.0M
2025-06-03 9,056.50 9,169.60 9,004.70 9,148.30 0.0M
2025-06-02 9,088.60 9,088.60 8,963.00 9,056.50 0.0M
2025-05-30 9,092.80 9,125.90 9,013.20 9,088.60 0.0M
2025-05-29 9,039.80 9,093.00 8,992.00 9,092.80 0.0M
2025-05-28 9,132.90 9,139.10 9,030.10 9,039.80 0.0M
2025-05-27 8,987.80 9,136.20 8,987.80 9,132.90 0.0M
2025-05-23 9,018.20 9,018.20 8,923.20 8,987.80 0.0M
2025-05-22 9,084.90 9,084.90 8,972.60 9,018.20 0.0M
2025-05-21 9,311.00 9,311.00 9,083.30 9,084.90 0.0M
2025-05-20 9,303.10 9,348.40 9,288.30 9,311.00 0.0M
2025-05-19 9,320.00 9,320.00 9,243.50 9,303.10 0.0M
2025-05-16 9,220.00 9,320.00 9,202.40 9,320.00 0.0M
2025-05-15 9,141.20 9,221.10 9,079.90 9,220.00 0.0M
2025-05-14 9,212.70 9,212.70 9,129.50 9,141.20 0.0M
2025-05-13 9,247.00 9,267.60 9,195.60 9,212.70 0.0M
2025-05-12 9,047.60 9,301.50 9,047.60 9,247.00 0.0M
2025-05-09 9,026.00 9,075.60 9,021.60 9,047.60 0.0M
2025-05-08 8,940.30 9,102.70 8,940.30 9,026.00 0.0M
2025-05-07 8,898.30 8,975.80 8,889.50 8,940.30 0.0M
2025-05-06 8,924.20 8,962.90 8,869.50 8,898.30 0.0M
2025-05-05 8,983.10 8,989.00 8,909.40 8,924.20 0.0M
2025-05-02 8,860.80 9,001.60 8,860.80 8,983.10 0.0M
2025-05-01 8,892.50 8,959.30 8,853.60 8,860.80 0.0M
2025-04-30 8,901.90 8,911.90 8,739.30 8,892.50 0.0M
2025-04-29 8,866.00 8,917.60 8,814.00 8,901.90 0.0M
2025-04-28 8,835.40 8,917.20 8,795.70 8,866.00 0.0M
2025-04-25 8,879.40 8,879.40 8,773.20 8,835.40 0.0M
2025-04-24 8,796.70 8,891.10 8,738.10 8,879.40 0.0M
2025-04-23 8,725.00 8,957.40 8,725.00 8,796.70 0.0M
2025-04-22 8,508.20 8,735.30 8,508.20 8,725.00 0.0M
2025-04-21 8,660.70 8,660.70 8,439.60 8,508.20 0.0M
2025-04-17 8,572.40 8,712.20 8,539.60 8,660.70 0.0M
2025-04-16 8,641.00 8,711.10 8,523.50 8,572.40 0.0M
2025-04-15 8,695.80 8,729.70 8,633.50 8,641.00 0.0M
2025-04-14 8,601.60 8,739.40 8,598.50 8,695.80 0.0M
2025-04-11 8,482.00 8,626.50 8,365.20 8,601.60 0.0M
2025-04-10 8,765.80 8,765.80 8,288.70 8,482.00 0.0M
2025-04-09 8,214.00 8,809.10 8,099.60 8,765.80 0.0M
2025-04-08 8,349.90 8,611.00 8,110.50 8,214.00 0.0M
2025-04-07 8,333.92 8,644.29 8,111.12 8,349.88 0.0M
2025-04-04 8,947.90 8,947.90 8,427.40 8,454.80 0.0M
2025-04-03 9,348.60 9,348.60 8,943.00 8,947.90 0.0M
2025-04-02 9,270.40 9,360.30 9,211.60 9,348.60 0.0M
2025-04-01 9,285.20 9,297.90 9,190.00 9,270.40 0.0M
2025-03-31 9,162.39 9,329.38 9,146.46 9,285.21 0.0M
2025-03-28 9,316.76 9,320.59 9,170.65 9,194.30 0.0M
2025-03-27 9,293.88 9,350.84 9,254.93 9,312.18 0.0M
2025-03-26 9,285.61 9,382.84 9,285.61 9,323.55 0.0M
2025-03-25 9,290.59 9,313.03 9,225.08 9,263.97 0.0M
2025-03-24 9,181.31 9,300.73 9,181.31 9,290.59 0.0M
2025-03-21 9,252.00 9,252.00 9,136.76 9,181.31 0.0M
2025-03-20 9,267.14 9,300.98 9,208.45 9,252.00 0.0M
2025-03-19 9,221.53 9,301.89 9,192.10 9,267.14 0.0M
2025-03-18 9,207.68 9,244.38 9,178.62 9,221.53 0.0M
2025-03-17 9,072.65 9,235.60 9,072.65 9,207.68 0.0M
2025-03-14 8,925.62 9,084.14 8,925.62 9,072.65 0.0M
2025-03-13 8,943.26 9,057.68 8,881.09 8,925.62 0.0M
2025-03-12 9,029.27 9,047.74 8,901.21 8,943.26 0.0M
2025-03-11 9,154.80 9,179.90 8,986.50 9,029.30 0.0M
2025-03-10 9,226.88 9,302.83 9,093.40 9,154.79 0.0M
2025-03-07 9,110.08 9,267.75 9,070.42 9,226.88 0.0M
2025-03-06 9,103.54 9,145.03 9,015.05 9,110.08 0.0M
2025-03-05 9,001.89 9,138.40 8,975.36 9,103.54 0.0M
2025-03-04 9,161.95 9,161.95 8,994.02 9,001.89 0.0M
2025-03-03 9,320.76 9,406.26 9,115.36 9,161.95 0.0M
2025-02-28 9,219.36 9,325.27 9,200.98 9,320.76 0.0M
2025-02-27 9,240.76 9,317.26 9,215.92 9,219.36 0.0M
2025-02-26 9,348.44 9,362.60 9,217.89 9,240.76 0.0M
2025-02-25 9,293.45 9,367.87 9,288.77 9,348.44 0.0M
2025-02-24 9,249.00 9,320.11 9,217.58 9,293.45 0.0M
2025-02-21 9,368.14 9,369.82 9,237.13 9,249.00 0.0M
2025-02-20 9,347.50 9,376.40 9,291.65 9,368.14 0.0M
2025-02-19 9,348.87 9,363.98 9,269.01 9,347.50 0.0M
2025-02-18 9,266.55 9,355.87 9,234.05 9,348.87 0.0M
2025-02-14 9,229.34 9,331.75 9,229.34 9,266.55 0.0M
2025-02-13 9,108.60 9,242.51 9,108.60 9,229.34 0.0M
2025-02-12 9,164.61 9,164.61 9,087.10 9,108.60 0.0M
2025-02-11 9,144.97 9,169.61 9,107.60 9,164.61 0.0M
2025-02-10 9,133.32 9,168.32 9,110.52 9,144.97 0.0M
2025-02-07 9,171.55 9,198.66 9,126.58 9,133.32 0.0M
2025-02-06 9,267.17 9,294.25 9,127.60 9,171.55 0.0M
2025-02-05 9,292.31 9,292.31 9,214.71 9,267.17 0.0M
2025-02-04 9,246.17 9,322.82 9,201.12 9,292.31 0.0M
2025-02-03 9,344.85 9,344.85 9,110.27 9,246.17 0.0M
2025-01-31 9,451.61 9,467.24 9,323.29 9,344.85 0.0M
2025-01-30 9,432.44 9,484.16 9,384.29 9,451.61 0.0M
2025-01-29 9,432.00 9,502.22 9,412.16 9,432.44 0.0M
2025-01-28 9,552.74 9,552.74 9,403.07 9,432.00 0.0M
2025-01-27 9,426.31 9,554.44 9,426.31 9,552.74 0.0M
2025-01-24 9,429.11 9,453.25 9,397.55 9,426.31 0.0M
2025-01-23 9,332.21 9,430.57 9,332.21 9,429.11 0.0M
2025-01-22 9,408.46 9,408.46 9,326.94 9,332.21 0.0M
2025-01-21 9,324.96 9,413.52 9,324.96 9,408.46 0.0M
2025-01-17 9,290.15 9,352.72 9,290.15 9,324.96 0.0M
2025-01-16 9,274.00 9,300.83 9,199.98 9,290.15 0.0M
2025-01-15 9,208.66 9,344.04 9,208.66 9,274.00 0.0M
2025-01-14 9,134.18 9,219.49 9,124.10 9,208.66 0.0M
2025-01-13 8,976.44 9,134.84 8,973.97 9,134.18 0.0M
2025-01-10 9,056.79 9,064.90 8,967.05 8,976.44 0.0M
2025-01-08 9,093.07 9,093.07 8,956.07 9,056.79 0.0M
2025-01-07 9,116.16 9,197.16 9,062.87 9,093.07 0.0M
2025-01-06 9,088.46 9,237.58 9,088.46 9,116.16 0.0M
2025-01-03 9,030.51 9,107.21 8,990.37 9,088.46 0.0M
2025-01-02 9,065.59 9,161.13 9,000.53 9,030.51 0.0M