S

SPSPVX
🏛️ Vereinigte Staaten →
11,766.70
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
2021-12-31 9,566.56 9,609.46 9,516.80 9,576.72 0.0M
2021-12-30 9,598.41 9,682.76 9,559.88 9,566.56 0.0M
2021-12-29 9,591.79 9,637.73 9,568.12 9,598.41 0.0M
2021-12-28 9,592.20 9,669.35 9,569.82 9,591.79 0.0M
2021-12-27 9,492.67 9,595.24 9,434.58 9,592.20 0.0M
2021-12-23 9,410.30 9,530.22 9,410.30 9,492.67 0.0M
2021-12-22 9,316.42 9,413.10 9,268.85 9,410.30 0.0M
2021-12-21 9,030.06 9,318.85 9,030.06 9,316.42 0.0M
2021-12-20 9,255.61 9,255.61 8,875.30 9,030.06 0.0M
2021-12-17 9,254.96 9,337.32 9,100.25 9,255.61 0.0M
2021-12-16 9,377.38 9,512.06 9,225.74 9,254.96 0.0M
2021-12-15 9,242.14 9,420.02 9,107.41 9,377.38 0.0M
2021-12-14 9,269.04 9,409.55 9,216.08 9,242.14 0.0M
2021-12-13 9,561.29 9,561.29 9,269.04 9,269.04 0.0M
2021-12-10 9,505.42 9,612.86 9,426.79 9,561.29 0.0M
2021-12-09 9,643.65 9,643.65 9,504.58 9,505.42 0.0M
2021-12-08 9,675.33 9,727.10 9,640.15 9,643.65 0.0M
2021-12-07 9,547.60 9,793.61 9,547.60 9,675.33 0.0M
2021-12-06 9,337.19 9,648.71 9,337.19 9,547.60 0.0M
2021-12-03 9,448.28 9,512.62 9,267.94 9,337.19 0.0M
2021-12-02 9,141.68 9,497.55 9,141.68 9,448.28 0.0M
2021-12-01 9,305.73 9,592.81 9,141.68 9,141.68 0.0M
2021-11-30 9,589.62 9,589.62 9,214.11 9,305.73 0.0M
2021-11-29 9,617.48 9,802.24 9,511.17 9,589.62 0.0M
2021-11-26 10,019.98 10,019.98 9,401.29 9,617.48 0.0M
2021-11-24 10,072.52 10,072.52 9,972.66 10,019.98 0.0M
2021-11-23 10,056.40 10,144.97 10,022.76 10,072.52 0.0M
2021-11-22 9,870.71 10,178.74 9,870.71 10,056.40 0.0M
2021-11-19 10,047.25 10,047.25 9,858.69 9,870.71 0.0M
2021-11-18 10,082.66 10,139.84 9,926.94 10,047.25 0.0M
2021-11-17 10,275.46 10,275.46 10,035.52 10,082.66 0.0M
2021-11-16 10,289.38 10,312.53 10,211.51 10,275.46 0.0M
2021-11-15 10,335.49 10,392.78 10,224.04 10,289.38 0.0M
2021-11-12 10,356.93 10,397.33 10,316.68 10,335.49 0.0M
2021-11-11 10,236.15 10,412.82 10,236.15 10,356.93 0.0M
2021-11-10 10,400.45 10,400.45 10,200.53 10,236.15 0.0M
2021-11-09 10,441.77 10,441.77 10,325.26 10,400.45 0.0M
2021-11-08 10,379.51 10,514.28 10,379.51 10,441.77 0.0M
2021-11-05 10,111.17 10,398.55 10,111.17 10,379.51 0.0M
2021-11-04 10,165.34 10,251.79 10,051.65 10,111.17 0.0M
2021-11-03 9,807.44 10,233.46 9,807.44 10,165.34 0.0M
2021-11-02 9,918.54 9,918.54 9,764.14 9,807.44 0.0M
2021-11-01 9,612.85 9,924.04 9,612.85 9,918.54 0.0M
2021-10-29 9,619.27 9,662.43 9,567.56 9,612.85 0.0M
2021-10-28 9,456.04 9,638.82 9,456.04 9,619.27 0.0M
2021-10-27 9,713.79 9,713.79 9,456.04 9,456.04 0.0M
2021-10-26 9,901.59 9,913.50 9,713.11 9,713.79 0.0M
2021-10-25 9,756.97 9,910.77 9,756.97 9,901.59 0.0M
2021-10-22 9,762.08 9,803.47 9,687.90 9,756.97 0.0M
2021-10-21 9,765.12 9,816.49 9,680.15 9,762.08 0.0M
2021-10-20 9,663.94 9,780.97 9,615.13 9,765.12 0.0M
2021-10-19 9,746.69 9,789.92 9,613.72 9,663.94 0.0M
2021-10-18 9,690.92 9,757.12 9,669.29 9,746.69 0.0M
2021-10-15 9,730.38 9,903.89 9,690.92 9,690.92 0.0M
2021-10-14 9,657.50 9,783.72 9,657.50 9,730.38 0.0M
2021-10-13 9,677.09 9,677.09 9,508.90 9,657.50 0.0M
2021-10-12 9,668.23 9,714.05 9,632.25 9,677.09 0.0M
2021-10-11 9,712.22 9,857.12 9,668.06 9,668.23 0.0M
2021-10-08 9,723.04 9,798.82 9,710.68 9,712.22 0.0M
2021-10-07 9,511.06 9,755.35 9,511.06 9,723.04 0.0M
2021-10-06 9,635.17 9,635.17 9,334.28 9,511.06 0.0M
2021-10-05 9,562.72 9,688.72 9,544.65 9,635.17 0.0M
2021-10-04 9,489.34 9,604.05 9,489.34 9,562.72 0.0M
2021-10-01 9,248.06 9,568.58 9,248.06 9,489.34 0.0M
2021-09-30 9,408.95 9,434.61 9,248.06 9,248.06 0.0M
2021-09-29 9,370.86 9,431.53 9,339.25 9,408.95 0.0M
2021-09-28 9,489.05 9,547.33 9,362.25 9,370.86 0.0M
2021-09-27 9,209.54 9,589.12 9,209.54 9,489.05 0.0M
2021-09-24 9,193.22 9,279.38 9,123.43 9,209.54 0.0M
2021-09-23 8,978.68 9,259.81 8,978.68 9,193.22 0.0M
2021-09-22 8,816.36 9,076.33 8,816.36 8,978.68 0.0M
2021-09-21 8,839.00 8,929.53 8,725.24 8,816.36 0.0M
2021-09-20 9,030.65 9,030.65 8,696.06 8,839.00 0.0M
2021-09-17 9,040.19 9,077.13 8,944.39 9,030.65 0.0M
2021-09-16 9,098.20 9,128.09 8,980.72 9,040.19 0.0M
2021-09-15 8,960.92 9,116.19 8,960.92 9,098.20 0.0M
2021-09-14 9,132.54 9,175.54 8,924.12 8,960.92 0.0M
2021-09-13 9,034.45 9,141.34 9,025.92 9,132.54 0.0M
2021-09-10 9,098.01 9,181.48 9,029.05 9,034.45 0.0M
2021-09-09 9,107.00 9,188.17 9,059.17 9,098.01 0.0M
2021-09-08 9,267.17 9,267.17 9,093.13 9,107.00 0.0M
2021-09-07 9,315.42 9,386.01 9,267.17 9,267.17 0.0M
2021-09-03 9,370.77 9,370.82 9,271.25 9,315.42 0.0M
2021-09-02 9,331.52 9,452.75 9,331.52 9,370.77 0.0M
2021-09-01 9,315.85 9,357.60 9,235.06 9,331.52 0.0M
2021-08-31 9,310.85 9,344.67 9,230.87 9,315.85 0.0M
2021-08-30 9,428.98 9,473.12 9,307.87 9,310.85 0.0M
2021-08-27 9,109.69 9,453.10 9,109.69 9,428.98 0.0M
2021-08-26 9,221.87 9,221.87 9,093.71 9,109.69 0.0M
2021-08-25 9,171.98 9,290.08 9,162.55 9,221.87 0.0M
2021-08-24 9,041.68 9,191.06 9,041.68 9,171.98 0.0M
2021-08-23 8,922.88 9,063.34 8,922.88 9,041.68 0.0M
2021-08-20 8,783.53 8,956.29 8,747.29 8,922.88 0.0M
2021-08-19 8,932.17 8,932.17 8,710.30 8,783.53 0.0M
2021-08-18 9,010.36 9,112.70 8,926.97 8,932.17 0.0M
2021-08-17 9,176.22 9,176.22 8,906.64 9,010.36 0.0M
2021-08-16 9,236.01 9,236.01 9,062.77 9,176.22 0.0M
2021-08-13 9,357.89 9,357.89 9,228.42 9,236.01 0.0M
2021-08-12 9,430.72 9,446.77 9,270.08 9,357.89 0.0M
2021-08-11 9,307.86 9,431.66 9,238.13 9,430.72 0.0M
2021-08-10 9,094.57 9,319.15 9,094.57 9,307.86 0.0M
2021-08-09 9,120.81 9,141.45 9,030.96 9,094.57 0.0M
2021-08-06 8,960.68 9,151.56 8,960.68 9,120.81 0.0M
2021-08-05 8,791.94 9,022.34 8,791.94 8,960.68 0.0M
2021-08-04 9,041.85 9,041.85 8,781.56 8,791.94 0.0M
2021-08-03 8,943.33 9,073.84 8,803.65 9,041.85 0.0M
2021-08-02 9,004.85 9,242.00 8,928.25 8,943.33 0.0M
2021-07-30 9,108.78 9,150.86 8,958.34 9,004.85 0.0M
2021-07-29 8,944.43 9,168.06 8,944.43 9,108.78 0.0M
2021-07-28 8,887.55 9,017.68 8,785.25 8,944.43 0.0M
2021-07-27 8,990.21 8,990.21 8,808.36 8,887.55 0.0M
2021-07-26 8,822.93 9,034.12 8,822.93 8,990.21 0.0M
2021-07-23 8,794.37 8,865.24 8,736.32 8,822.93 0.0M
2021-07-22 8,994.50 8,994.50 8,748.59 8,794.37 0.0M
2021-07-21 8,783.90 9,099.10 8,783.90 8,994.50 0.0M
2021-07-20 8,526.82 8,872.17 8,526.82 8,783.90 0.0M
2021-07-19 8,788.10 8,788.10 8,441.40 8,526.80 0.0M
2021-07-16 8,989.93 9,076.03 8,774.48 8,788.08 0.0M
2021-07-15 9,035.50 9,071.26 8,904.52 8,989.93 0.0M
2021-07-14 9,135.03 9,279.28 9,028.31 9,035.50 0.0M
2021-07-13 9,343.20 9,343.20 9,131.63 9,135.03 0.0M
2021-07-12 9,283.31 9,357.42 9,183.74 9,343.20 0.0M
2021-07-09 8,983.23 9,293.78 8,983.23 9,283.31 0.0M
2021-07-08 9,103.98 9,106.33 8,824.49 8,983.23 0.0M
2021-07-07 9,171.63 9,215.81 9,033.45 9,103.98 0.0M
2021-07-06 9,426.72 9,426.72 9,102.15 9,171.63 0.0M
2021-07-02 9,561.83 9,564.36 9,418.75 9,426.72 0.0M
2021-07-01 9,442.31 9,591.39 9,442.31 9,561.83 0.0M
2021-06-30 9,360.60 9,471.74 9,335.14 9,442.31 0.0M
2021-06-29 9,428.80 9,514.13 9,350.30 9,360.60 0.0M
2021-06-28 9,597.73 9,598.89 9,346.31 9,428.80 0.0M
2021-06-25 9,643.08 9,748.97 9,597.49 9,597.73 0.0M
2021-06-24 9,480.05 9,653.33 9,473.86 9,643.08 0.0M
2021-06-23 9,454.13 9,572.80 9,454.13 9,480.05 0.0M
2021-06-22 9,458.39 9,485.82 9,321.42 9,454.13 0.0M
2021-06-21 9,205.42 9,474.88 9,205.42 9,458.39 0.0M
2021-06-18 9,453.16 9,453.16 9,196.30 9,205.42 0.0M
2021-06-17 9,750.67 9,760.23 9,336.41 9,453.16 0.0M
2021-06-16 9,745.24 9,785.67 9,605.56 9,750.67 0.0M
2021-06-15 9,672.34 9,748.01 9,584.34 9,745.24 0.0M
2021-06-14 9,794.90 9,862.02 9,649.95 9,672.34 0.0M
2021-06-11 9,669.87 9,798.95 9,669.87 9,794.90 0.0M
2021-06-10 9,824.12 9,900.01 9,667.09 9,669.87 0.0M
2021-06-09 9,904.13 9,910.94 9,799.85 9,824.12 0.0M
2021-06-08 9,764.79 9,938.15 9,706.43 9,904.13 0.0M
2021-06-07 9,700.61 9,795.23 9,700.61 9,764.79 0.0M
2021-06-04 9,728.65 9,770.97 9,612.54 9,700.61 0.0M
2021-06-03 9,725.73 9,740.20 9,582.82 9,728.65 0.0M
2021-06-02 9,727.06 9,758.96 9,635.21 9,725.73 0.0M
2021-06-01 9,489.22 9,749.96 9,489.22 9,727.06 0.0M
2021-05-28 9,533.53 9,583.18 9,406.90 9,489.22 0.0M
2021-05-27 9,352.64 9,570.97 9,352.64 9,533.53 0.0M
2021-05-26 9,133.33 9,352.64 9,133.33 9,352.64 0.0M
2021-05-25 9,343.53 9,442.45 9,133.33 9,133.33 0.0M
2021-05-24 9,260.90 9,377.62 9,236.40 9,343.53 0.0M
2021-05-21 9,176.91 9,333.57 9,176.91 9,260.90 0.0M
2021-05-20 9,196.81 9,202.48 9,057.62 9,176.91 0.0M
2021-05-19 9,287.25 9,287.25 8,999.39 9,196.81 0.0M
2021-05-18 9,412.61 9,454.96 9,282.64 9,287.25 0.0M
2021-05-17 9,315.67 9,418.09 9,238.58 9,412.61 0.0M
2021-05-14 9,113.10 9,318.26 9,113.10 9,315.67 0.0M
2021-05-13 8,913.26 9,158.05 8,907.38 9,113.10 0.0M
2021-05-12 9,211.09 9,246.29 8,887.25 8,913.26 0.0M
2021-05-11 9,280.41 9,280.41 9,038.06 9,211.09 0.0M
2021-05-10 9,392.71 9,511.72 9,280.41 9,280.41 0.0M
2021-05-07 9,303.25 9,392.71 9,226.16 9,392.71 0.0M
2021-05-06 9,235.35 9,308.19 9,111.67 9,303.25 0.0M
2021-05-05 9,134.09 9,241.60 9,111.03 9,235.35 0.0M
2021-05-04 9,101.14 9,144.13 8,965.49 9,134.09 0.0M
2021-05-03 8,838.33 9,134.86 8,838.33 9,101.14 0.0M
2021-04-30 8,958.93 8,958.93 8,822.93 8,838.33 0.0M
2021-04-29 8,944.03 9,078.16 8,909.50 8,958.93 0.0M
2021-04-28 8,913.62 8,962.86 8,893.48 8,944.03 0.0M
2021-04-27 8,838.65 8,925.60 8,838.65 8,913.62 0.0M
2021-04-26 8,804.12 8,932.59 8,804.12 8,838.65 0.0M
2021-04-23 8,611.59 8,858.50 8,611.59 8,804.12 0.0M
2021-04-22 8,707.49 8,760.78 8,606.71 8,611.59 0.0M
2021-04-21 8,514.57 8,712.19 8,451.85 8,707.49 0.0M
2021-04-20 8,793.70 8,793.70 8,441.16 8,514.57 0.0M
2021-04-19 8,898.25 8,901.75 8,733.15 8,793.70 0.0M
2021-04-16 8,866.32 8,946.62 8,832.61 8,898.25 0.0M
2021-04-15 8,863.50 8,910.99 8,778.28 8,866.32 0.0M
2021-04-14 8,713.33 8,942.93 8,713.33 8,863.50 0.0M
2021-04-13 8,829.57 8,829.57 8,644.92 8,713.33 0.0M
2021-04-12 8,812.90 8,867.89 8,784.36 8,829.57 0.0M
2021-04-09 8,772.95 8,823.34 8,765.76 8,812.90 0.0M
2021-04-08 8,776.65 8,779.11 8,649.67 8,772.95 0.0M
2021-04-07 8,932.00 8,950.87 8,752.72 8,776.65 0.0M
2021-04-06 8,954.24 9,059.05 8,925.40 8,932.00 0.0M
2021-04-05 8,911.75 9,010.65 8,891.78 8,954.24 0.0M
2021-04-01 8,783.05 8,911.75 8,762.52 8,911.75 0.0M
2021-03-31 8,756.71 8,874.95 8,736.88 8,783.05 0.0M
2021-03-30 8,593.86 8,787.09 8,593.86 8,756.71 0.0M
2021-03-29 8,833.45 8,910.91 8,593.86 8,593.86 0.0M
2021-03-26 8,567.28 8,837.91 8,567.28 8,833.45 0.0M
2021-03-25 8,351.73 8,613.34 8,212.56 8,567.28 0.0M
2021-03-24 8,404.38 8,705.43 8,351.73 8,351.73 0.0M
2021-03-23 8,781.92 8,781.92 8,366.58 8,404.38 0.0M
2021-03-22 8,978.78 8,978.78 8,725.41 8,781.92 0.0M
2021-03-19 8,987.62 9,076.57 8,788.96 8,978.78 0.0M
2021-03-18 9,156.85 9,303.29 8,941.77 8,987.62 0.0M
2021-03-17 9,101.31 9,174.07 9,031.04 9,156.85 0.0M
2021-03-16 9,322.59 9,322.59 9,083.52 9,101.31 0.0M
2021-03-15 9,386.38 9,393.98 9,232.04 9,322.59 0.0M
2021-03-12 9,291.54 9,400.86 9,291.54 9,386.38 0.0M
2021-03-11 9,185.11 9,291.56 9,166.10 9,291.54 0.0M
2021-03-10 8,968.79 9,199.34 8,968.79 9,185.11 0.0M
2021-03-09 9,010.88 9,050.48 8,886.90 8,968.79 0.0M
2021-03-08 8,677.73 9,028.59 8,677.73 9,010.88 0.0M
2021-03-05 8,344.64 8,682.60 8,302.58 8,677.73 0.0M
2021-03-04 8,412.57 8,528.53 8,187.03 8,344.64 0.0M
2021-03-03 8,238.86 8,577.51 8,238.86 8,412.57 0.0M
2021-03-02 8,326.87 8,347.73 8,238.21 8,238.86 0.0M
2021-03-01 8,034.65 8,345.50 8,034.65 8,326.87 0.0M
2021-02-26 8,082.62 8,156.60 7,885.27 8,034.65 0.0M
2021-02-25 8,321.04 8,369.66 8,077.94 8,082.62 0.0M
2021-02-24 8,075.91 8,325.42 8,075.91 8,321.04 0.0M
2021-02-23 8,079.36 8,110.67 7,889.84 8,075.91 0.0M
2021-02-22 7,887.90 8,127.77 7,863.09 8,079.36 0.0M
2021-02-19 7,717.36 7,887.97 7,717.36 7,887.90 0.0M
2021-02-18 7,892.59 7,892.59 7,699.18 7,717.36 0.0M
2021-02-17 7,917.97 7,930.14 7,811.92 7,892.59 0.0M
2021-02-16 7,837.98 7,947.82 7,837.98 7,917.97 0.0M
2021-02-12 7,813.58 7,865.17 7,759.60 7,837.98 0.0M
2021-02-11 7,783.82 7,857.04 7,649.56 7,813.58 0.0M
2021-02-10 7,785.58 7,858.64 7,701.67 7,783.82 0.0M
2021-02-09 7,740.15 7,824.45 7,656.38 7,785.58 0.0M
2021-02-08 7,518.09 7,740.15 7,518.09 7,740.15 0.0M
2021-02-05 7,477.67 7,573.39 7,438.47 7,518.09 0.0M
2021-02-04 7,300.65 7,477.72 7,300.65 7,477.67 0.0M
2021-02-03 7,233.55 7,306.08 7,188.27 7,300.65 0.0M
2021-02-02 7,181.35 7,279.54 7,170.64 7,233.55 0.0M
2021-02-01 7,008.83 7,200.68 6,990.43 7,181.35 0.0M
2021-01-29 7,165.73 7,242.52 7,000.81 7,008.83 0.0M
2021-01-28 7,229.93 7,328.87 7,096.64 7,165.73 0.0M
2021-01-27 7,321.68 7,321.68 7,137.35 7,229.93 0.0M
2021-01-26 7,380.26 7,455.77 7,301.10 7,321.68 0.0M
2021-01-25 7,400.23 7,499.61 7,274.90 7,380.26 0.0M
2021-01-22 7,314.17 7,404.86 7,191.85 7,400.23 0.0M
2021-01-21 7,435.18 7,445.56 7,292.62 7,314.17 0.0M
2021-01-20 7,415.23 7,487.13 7,378.35 7,435.18 0.0M
2021-01-19 7,379.94 7,481.02 7,364.51 7,415.23 0.0M
2021-01-15 7,512.87 7,512.87 7,294.31 7,379.94 0.0M
2021-01-14 7,329.37 7,555.82 7,329.37 7,512.87 0.0M
2021-01-13 7,426.11 7,436.76 7,295.82 7,329.37 0.0M
2021-01-12 7,207.26 7,429.34 7,207.26 7,426.11 0.0M
2021-01-11 7,153.71 7,208.76 7,048.06 7,207.26 0.0M
2021-01-08 7,267.12 7,306.07 7,052.60 7,153.71 0.0M
2021-01-07 7,197.60 7,278.19 7,197.60 7,267.12 0.0M
2021-01-06 6,784.27 7,279.67 6,784.27 7,197.60 0.0M
2021-01-05 6,584.30 6,865.08 6,582.61 6,784.27 0.0M
2021-01-04 6,618.80 6,706.48 6,490.34 6,584.30 0.0M