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
2023-12-29 10,835.43 10,835.43 10,663.58 10,683.07 0.0M
2023-12-28 10,829.54 10,858.11 10,765.28 10,835.43 0.0M
2023-12-27 10,813.15 10,886.61 10,775.40 10,829.54 0.0M
2023-12-26 10,670.37 10,847.46 10,670.37 10,813.15 0.0M
2023-12-22 10,633.29 10,779.07 10,604.35 10,670.37 0.0M
2023-12-21 10,447.75 10,636.51 10,447.75 10,633.29 0.0M
2023-12-20 10,636.73 10,772.93 10,445.96 10,447.75 0.0M
2023-12-19 10,374.09 10,672.40 10,374.09 10,636.73 0.0M
2023-12-18 10,430.67 10,482.44 10,368.95 10,374.09 0.0M
2023-12-15 10,506.63 10,540.24 10,350.32 10,430.67 0.0M
2023-12-14 10,137.05 10,527.73 10,137.05 10,506.63 0.0M
2023-12-13 9,824.13 10,157.30 9,711.53 10,137.05 0.0M
2023-12-12 9,870.24 9,890.40 9,787.60 9,824.13 0.0M
2023-12-11 9,817.70 9,888.36 9,773.66 9,870.24 0.0M
2023-12-08 9,725.87 9,846.08 9,707.24 9,817.70 0.0M
2023-12-07 9,554.19 9,725.87 9,554.19 9,725.87 0.0M
2023-12-06 9,604.00 9,807.53 9,540.89 9,554.19 0.0M
2023-12-05 9,814.92 9,814.92 9,583.17 9,604.00 0.0M
2023-12-04 9,653.31 9,820.27 9,601.31 9,814.92 0.0M
2023-12-01 9,318.57 9,658.52 9,278.63 9,653.31 0.0M
2023-11-30 9,307.51 9,354.21 9,241.47 9,318.57 0.0M
2023-11-29 9,210.07 9,424.88 9,210.07 9,307.51 0.0M
2023-11-28 9,214.05 9,249.91 9,119.62 9,210.07 0.0M
2023-11-27 9,245.51 9,245.51 9,155.84 9,214.05 0.0M
2023-11-24 9,194.12 9,266.10 9,182.08 9,245.51 0.0M
2023-11-22 9,187.50 9,284.33 9,164.52 9,194.12 0.0M
2023-11-21 9,315.29 9,315.29 9,175.40 9,187.50 0.0M
2023-11-20 9,256.93 9,326.61 9,205.17 9,315.29 0.0M
2023-11-17 9,109.18 9,277.62 9,109.18 9,256.93 0.0M
2023-11-16 9,295.86 9,295.86 9,061.72 9,109.18 0.0M
2023-11-15 9,237.56 9,417.55 9,235.79 9,295.86 0.0M
2023-11-14 8,723.92 9,245.01 8,723.92 9,237.56 0.0M
2023-11-13 8,776.53 8,801.11 8,681.85 8,723.92 0.0M
2023-11-10 8,706.04 8,813.32 8,650.93 8,776.53 0.0M
2023-11-09 8,853.18 8,895.44 8,681.67 8,706.04 0.0M
2023-11-08 8,933.79 8,944.97 8,827.58 8,853.18 0.0M
2023-11-07 8,997.57 8,997.57 8,895.01 8,933.79 0.0M
2023-11-06 9,115.65 9,115.65 8,948.68 8,997.57 0.0M
2023-11-03 8,817.41 9,180.51 8,817.41 9,115.65 0.0M
2023-11-02 8,489.46 8,817.50 8,489.46 8,817.41 0.0M
2023-11-01 8,459.69 8,491.47 8,347.40 8,489.46 0.0M
2023-10-31 8,418.96 8,472.86 8,389.81 8,459.69 0.0M
2023-10-30 8,319.47 8,464.31 8,319.47 8,418.96 0.0M
2023-10-27 8,379.47 8,410.11 8,294.64 8,319.47 0.0M
2023-10-26 8,322.87 8,448.52 8,316.18 8,379.47 0.0M
2023-10-25 8,447.05 8,447.05 8,320.75 8,322.87 0.0M
2023-10-24 8,400.80 8,535.29 8,400.80 8,447.05 0.0M
2023-10-23 8,503.22 8,539.27 8,396.83 8,400.80 0.0M
2023-10-20 8,580.33 8,618.04 8,499.35 8,503.22 0.0M
2023-10-19 8,750.12 8,777.00 8,568.02 8,580.33 0.0M
2023-10-18 8,922.52 8,922.52 8,739.45 8,750.12 0.0M
2023-10-17 8,816.49 9,024.85 8,749.88 8,922.52 0.0M
2023-10-16 8,617.01 8,835.96 8,617.01 8,816.49 0.0M
2023-10-13 8,765.05 8,788.44 8,598.69 8,617.01 0.0M
2023-10-12 8,960.65 8,968.50 8,687.91 8,765.05 0.0M
2023-10-11 8,906.90 8,994.60 8,883.88 8,960.65 0.0M
2023-10-10 8,799.49 8,983.00 8,799.49 8,906.90 0.0M
2023-10-09 8,718.76 8,838.03 8,641.78 8,799.49 0.0M
2023-10-06 8,707.46 8,796.07 8,570.90 8,718.76 0.0M
2023-10-05 8,768.46 8,777.93 8,645.07 8,707.46 0.0M
2023-10-04 8,745.57 8,799.12 8,654.82 8,768.46 0.0M
2023-10-03 8,974.01 8,974.01 8,712.63 8,745.57 0.0M
2023-10-02 9,072.10 9,085.05 8,932.84 8,974.01 0.0M
2023-09-29 9,118.39 9,201.47 9,054.63 9,072.10 0.0M
2023-09-28 8,983.30 9,155.80 8,983.30 9,118.39 0.0M
2023-09-27 8,857.70 9,038.40 8,857.70 8,983.30 0.0M
2023-09-26 9,025.07 9,025.07 8,853.87 8,857.70 0.0M
2023-09-25 9,005.09 9,075.24 8,937.01 9,025.07 0.0M
2023-09-22 9,051.15 9,101.54 9,003.69 9,005.09 0.0M
2023-09-21 9,116.84 9,116.84 9,016.63 9,051.15 0.0M
2023-09-20 9,171.32 9,301.13 9,115.94 9,116.84 0.0M
2023-09-19 9,177.24 9,247.10 9,148.26 9,171.32 0.0M
2023-09-18 9,236.35 9,253.37 9,175.51 9,177.24 0.0M
2023-09-15 9,359.16 9,359.16 9,186.62 9,236.35 0.0M
2023-09-14 9,134.93 9,359.63 9,134.93 9,359.16 0.0M
2023-09-13 9,212.40 9,220.60 9,087.83 9,134.93 0.0M
2023-09-12 9,245.27 9,292.41 9,203.72 9,212.40 0.0M
2023-09-11 9,211.24 9,323.45 9,211.24 9,245.27 0.0M
2023-09-08 9,262.46 9,262.46 9,168.93 9,211.24 0.0M
2023-09-07 9,301.96 9,314.61 9,205.72 9,262.46 0.0M
2023-09-06 9,339.28 9,420.58 9,241.16 9,301.96 0.0M
2023-09-05 9,727.56 9,727.56 9,318.27 9,339.28 0.0M
2023-09-01 9,596.75 9,753.79 9,596.75 9,727.56 0.0M
2023-08-31 9,567.15 9,655.11 9,567.15 9,596.75 0.0M
2023-08-30 9,523.80 9,609.67 9,483.92 9,567.15 0.0M
2023-08-29 9,358.87 9,525.07 9,336.79 9,523.80 0.0M
2023-08-28 9,235.27 9,410.52 9,235.27 9,358.87 0.0M
2023-08-25 9,261.40 9,335.17 9,159.89 9,235.27 0.0M
2023-08-24 9,347.27 9,419.10 9,257.32 9,261.40 0.0M
2023-08-23 9,212.05 9,356.47 9,200.82 9,347.27 0.0M
2023-08-22 9,278.23 9,313.34 9,178.03 9,212.05 0.0M
2023-08-21 9,372.18 9,401.95 9,241.52 9,278.23 0.0M
2023-08-18 9,350.98 9,407.41 9,242.58 9,372.18 0.0M
2023-08-17 9,437.74 9,519.38 9,348.11 9,350.98 0.0M
2023-08-16 9,549.96 9,634.72 9,437.74 9,437.74 0.0M
2023-08-15 9,679.59 9,679.59 9,531.48 9,549.96 0.0M
2023-08-14 9,732.64 9,732.64 9,575.15 9,679.59 0.0M
2023-08-11 9,721.61 9,781.54 9,673.43 9,732.64 0.0M
2023-08-10 9,863.49 9,980.25 9,685.62 9,721.61 0.0M
2023-08-09 9,969.93 9,969.93 9,815.79 9,863.49 0.0M
2023-08-08 9,961.13 9,970.38 9,793.82 9,969.93 0.0M
2023-08-07 9,900.77 9,986.82 9,880.75 9,961.13 0.0M
2023-08-04 9,768.54 9,988.40 9,768.54 9,900.77 0.0M
2023-08-03 9,848.83 9,848.83 9,709.48 9,768.54 0.0M
2023-08-02 9,952.73 9,952.73 9,795.37 9,848.83 0.0M
2023-08-01 9,953.63 9,967.31 9,836.82 9,952.73 0.0M
2023-07-31 9,851.66 9,964.45 9,851.66 9,953.63 0.0M
2023-07-28 9,735.42 9,918.21 9,735.42 9,851.66 0.0M
2023-07-27 9,862.88 9,946.96 9,696.88 9,735.42 0.0M
2023-07-26 9,742.59 9,899.95 9,742.59 9,862.88 0.0M
2023-07-25 9,765.22 9,817.68 9,705.49 9,742.59 0.0M
2023-07-24 9,646.10 9,784.35 9,646.10 9,765.22 0.0M
2023-07-21 9,716.47 9,788.10 9,630.66 9,646.10 0.0M
2023-07-20 9,806.06 9,825.91 9,640.41 9,716.47 0.0M
2023-07-19 9,671.53 9,816.71 9,671.53 9,806.06 0.0M
2023-07-18 9,538.33 9,736.97 9,538.33 9,671.53 0.0M
2023-07-17 9,491.86 9,599.72 9,432.37 9,538.33 0.0M
2023-07-14 9,585.95 9,585.95 9,388.21 9,491.86 0.0M
2023-07-13 9,541.79 9,596.91 9,500.55 9,585.95 0.0M
2023-07-12 9,434.61 9,609.35 9,434.61 9,541.79 0.0M
2023-07-11 9,330.46 9,442.01 9,330.46 9,434.61 0.0M
2023-07-10 9,253.44 9,373.06 9,212.33 9,330.46 0.0M
2023-07-07 9,091.91 9,343.89 9,091.91 9,253.44 0.0M
2023-07-06 9,246.70 9,246.70 8,977.42 9,091.91 0.0M
2023-07-05 9,422.50 9,422.50 9,238.89 9,246.70 0.0M
2023-07-03 9,316.28 9,428.46 9,305.36 9,422.50 0.0M
2023-06-30 9,335.02 9,425.79 9,304.15 9,316.28 0.0M
2023-06-29 9,170.80 9,345.72 9,170.80 9,335.02 0.0M
2023-06-28 9,157.02 9,171.95 9,086.02 9,170.80 0.0M
2023-06-27 8,964.35 9,189.94 8,939.43 9,157.02 0.0M
2023-06-26 8,888.95 9,053.33 8,888.95 8,964.35 0.0M
2023-06-23 9,024.82 9,024.82 8,860.60 8,888.95 0.0M
2023-06-22 9,111.70 9,111.70 8,966.83 9,024.82 0.0M
2023-06-21 9,101.61 9,178.64 9,031.96 9,111.70 0.0M
2023-06-20 9,107.29 9,120.32 9,044.90 9,101.61 0.0M
2023-06-16 9,187.66 9,249.79 9,054.01 9,107.29 0.0M
2023-06-15 9,077.36 9,187.66 9,045.93 9,187.66 0.0M
2023-06-14 9,246.36 9,340.05 9,041.49 9,077.36 0.0M
2023-06-13 9,138.07 9,334.98 9,138.07 9,246.36 0.0M
2023-06-12 9,092.86 9,176.18 9,027.49 9,138.07 0.0M
2023-06-09 9,209.48 9,209.48 9,072.93 9,092.86 0.0M
2023-06-08 9,293.83 9,293.83 9,133.49 9,209.48 0.0M
2023-06-07 9,031.21 9,318.20 9,031.21 9,293.83 0.0M
2023-06-06 8,670.47 9,042.89 8,658.41 9,031.21 0.0M
2023-06-05 8,881.78 8,881.78 8,569.24 8,670.47 0.0M
2023-06-02 8,463.82 8,892.27 8,463.82 8,881.78 0.0M
2023-06-01 8,406.56 8,512.07 8,337.96 8,463.82 0.0M
2023-05-31 8,571.80 8,577.61 8,351.97 8,406.56 0.0M
2023-05-30 8,634.12 8,685.87 8,537.76 8,571.80 0.0M
2023-05-26 8,556.05 8,652.22 8,541.39 8,634.12 0.0M
2023-05-25 8,637.34 8,637.34 8,474.95 8,556.05 0.0M
2023-05-24 8,757.37 8,757.37 8,596.55 8,637.34 0.0M
2023-05-23 8,736.28 8,894.15 8,704.40 8,757.37 0.0M
2023-05-22 8,713.25 8,790.99 8,688.14 8,736.28 0.0M
2023-05-19 8,844.70 8,902.10 8,667.30 8,713.25 0.0M
2023-05-18 8,722.83 8,862.64 8,678.83 8,844.70 0.0M
2023-05-17 8,464.04 8,739.05 8,464.04 8,722.83 0.0M
2023-05-16 8,595.20 8,595.20 8,464.04 8,464.04 0.0M
2023-05-15 8,503.06 8,646.78 8,503.06 8,595.20 0.0M
2023-05-12 8,566.99 8,597.87 8,443.39 8,503.06 0.0M
2023-05-11 8,563.61 8,575.84 8,485.45 8,566.99 0.0M
2023-05-10 8,573.68 8,696.86 8,466.83 8,563.61 0.0M
2023-05-09 8,601.83 8,637.42 8,502.21 8,573.68 0.0M
2023-05-08 8,613.86 8,665.68 8,537.02 8,601.83 0.0M
2023-05-05 8,336.59 8,632.90 8,336.59 8,613.86 0.0M
2023-05-04 8,549.13 8,549.13 8,284.21 8,336.59 0.0M
2023-05-03 8,581.77 8,729.62 8,544.50 8,549.13 0.0M
2023-05-02 8,797.46 8,797.46 8,436.63 8,581.77 0.0M
2023-05-01 8,810.41 8,917.10 8,772.07 8,797.46 0.0M
2023-04-28 8,673.42 8,844.45 8,648.70 8,810.41 0.0M
2023-04-27 8,553.85 8,678.95 8,545.05 8,673.42 0.0M
2023-04-26 8,638.93 8,691.95 8,524.76 8,553.85 0.0M
2023-04-25 8,894.53 8,894.53 8,638.92 8,638.93 0.0M
2023-04-24 8,860.72 8,936.27 8,833.77 8,894.53 0.0M
2023-04-21 8,919.11 8,919.11 8,811.60 8,860.72 0.0M
2023-04-20 8,979.20 8,986.03 8,861.86 8,919.11 0.0M
2023-04-19 8,963.15 8,999.22 8,867.52 8,979.20 0.0M
2023-04-18 8,993.62 9,039.56 8,911.75 8,963.15 0.0M
2023-04-17 8,947.25 8,996.54 8,905.95 8,993.62 0.0M
2023-04-14 9,006.89 9,104.74 8,883.48 8,947.25 0.0M
2023-04-13 8,936.98 9,042.39 8,936.98 9,006.89 0.0M
2023-04-12 9,059.32 9,149.96 8,924.57 8,936.98 0.0M
2023-04-11 8,910.97 9,118.71 8,910.97 9,059.32 0.0M
2023-04-10 8,750.66 8,925.12 8,732.11 8,910.97 0.0M
2023-04-06 8,744.96 8,792.90 8,693.10 8,750.66 0.0M
2023-04-05 8,836.12 8,836.12 8,695.78 8,744.96 0.0M
2023-04-04 9,052.73 9,077.87 8,785.42 8,836.12 0.0M
2023-04-03 9,039.81 9,107.72 8,933.92 9,052.73 0.0M
2023-03-31 8,814.25 9,039.81 8,814.25 9,039.81 0.0M
2023-03-30 8,789.09 8,914.67 8,787.22 8,814.25 0.0M
2023-03-29 8,724.35 8,826.37 8,709.59 8,789.09 0.0M
2023-03-28 8,676.27 8,771.44 8,644.42 8,724.35 0.0M
2023-03-27 8,546.30 8,720.22 8,546.30 8,676.27 0.0M
2023-03-24 8,494.67 8,566.60 8,330.32 8,546.30 0.0M
2023-03-23 8,586.61 8,732.74 8,421.81 8,494.67 0.0M
2023-03-22 8,777.74 8,863.90 8,586.06 8,586.61 0.0M
2023-03-21 8,623.08 8,914.45 8,623.08 8,777.74 0.0M
2023-03-20 8,542.18 8,798.31 8,542.18 8,623.08 0.0M
2023-03-17 8,834.55 8,834.55 8,536.18 8,542.18 0.0M
2023-03-16 8,766.36 8,925.09 8,549.30 8,834.55 0.0M
2023-03-15 8,929.38 8,929.38 8,579.59 8,766.36 0.0M
2023-03-14 8,794.16 9,118.49 8,794.16 8,929.38 0.0M
2023-03-13 9,164.07 9,164.07 8,793.12 8,794.16 0.0M
2023-03-10 9,454.96 9,454.96 9,088.52 9,164.07 0.0M
2023-03-09 9,702.32 9,725.73 9,449.45 9,454.96 0.0M
2023-03-08 9,683.63 9,720.41 9,606.24 9,702.32 0.0M
2023-03-07 9,748.05 9,780.37 9,647.51 9,683.63 0.0M
2023-03-06 10,114.08 10,114.08 9,701.45 9,748.05 0.0M
2023-03-03 9,983.00 10,150.85 9,960.77 10,114.08 0.0M
2023-03-02 10,001.63 10,001.63 9,829.09 9,983.00 0.0M
2023-03-01 9,953.56 10,047.77 9,907.10 10,001.63 0.0M
2023-02-28 9,916.86 10,020.05 9,890.64 9,953.56 0.0M
2023-02-27 9,872.54 10,033.84 9,872.54 9,916.86 0.0M
2023-02-24 10,011.91 10,011.91 9,747.68 9,872.54 0.0M
2023-02-23 9,942.51 10,024.44 9,839.59 10,011.91 0.0M
2023-02-22 9,892.52 10,055.42 9,892.52 9,942.51 0.0M
2023-02-21 10,312.03 10,312.03 9,892.52 9,892.52 0.0M
2023-02-17 10,258.76 10,328.63 10,195.36 10,312.03 0.0M
2023-02-16 10,355.70 10,355.70 10,178.33 10,258.76 0.0M
2023-02-15 10,187.87 10,356.47 10,089.99 10,355.70 0.0M
2023-02-14 10,204.81 10,249.35 10,064.18 10,187.87 0.0M
2023-02-13 10,049.19 10,205.67 9,992.15 10,204.81 0.0M
2023-02-10 10,007.43 10,076.77 9,948.38 10,049.19 0.0M
2023-02-09 10,185.75 10,295.17 9,981.27 10,007.43 0.0M
2023-02-08 10,379.87 10,379.87 10,165.12 10,185.75 0.0M
2023-02-07 10,337.18 10,413.92 10,190.88 10,379.87 0.0M
2023-02-06 10,540.03 10,540.03 10,273.72 10,337.18 0.0M
2023-02-03 10,647.33 10,647.33 10,446.50 10,540.03 0.0M
2023-02-02 10,318.91 10,728.36 10,318.91 10,647.33 0.0M
2023-02-01 10,137.92 10,408.97 10,056.85 10,318.91 0.0M
2023-01-31 9,801.71 10,137.92 9,801.71 10,137.92 0.0M
2023-01-30 9,927.82 9,927.82 9,800.69 9,801.71 0.0M
2023-01-27 9,856.08 9,964.93 9,818.27 9,927.82 0.0M
2023-01-26 9,788.41 9,898.05 9,737.55 9,856.08 0.0M
2023-01-25 9,682.87 9,792.05 9,562.14 9,788.41 0.0M
2023-01-24 9,749.03 9,749.03 9,651.18 9,682.87 0.0M
2023-01-23 9,615.98 9,781.07 9,612.41 9,749.03 0.0M
2023-01-20 9,447.29 9,615.98 9,395.87 9,615.98 0.0M
2023-01-19 9,518.69 9,518.69 9,350.67 9,447.29 0.0M
2023-01-18 9,644.55 9,819.51 9,511.46 9,518.69 0.0M
2023-01-17 9,678.33 9,711.53 9,623.76 9,644.55 0.0M
2023-01-13 9,652.80 9,688.72 9,542.49 9,678.33 0.0M
2023-01-12 9,481.75 9,652.80 9,481.75 9,652.80 0.0M
2023-01-11 9,320.15 9,484.68 9,320.15 9,481.75 0.0M
2023-01-10 9,188.64 9,321.78 9,117.87 9,320.15 0.0M
2023-01-09 9,207.20 9,327.76 9,182.41 9,188.64 0.0M
2023-01-06 8,976.27 9,222.85 8,976.27 9,207.20 0.0M
2023-01-05 9,050.01 9,050.01 8,856.34 8,976.27 0.0M
2023-01-04 8,840.31 9,109.99 8,840.31 9,050.01 0.0M
2023-01-03 8,807.51 8,999.10 8,781.95 8,840.31 0.0M