S

PPUT3M
🏛️ Vereinigte Staaten →
572.00
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
2025-09-26 570.29 572.58 569.36 572.00 0.0M
2025-09-25 568.85 570.34 566.85 568.95 0.0M
2025-09-24 574.29 574.38 570.95 571.66 0.0M
2025-09-23 576.25 576.75 572.80 573.56 0.0M
2025-09-22 572.95 576.67 572.65 576.37 0.0M
2025-09-19 573.07 574.37 572.72 573.84 0.0M
2025-09-18 569.43 570.50 564.38 568.47 0.0M
2025-09-17 570.52 570.54 568.48 569.02 0.0M
2025-09-16 569.12 570.03 568.60 569.74 0.0M
2025-09-13 566.96 568.30 566.55 566.94 0.0M
2025-09-12 564.13 567.64 563.68 567.20 0.0M
2025-09-11 562.94 564.46 561.11 562.44 0.0M
2025-09-10 559.54 561.20 558.25 560.76 0.0M
2025-09-09 559.02 560.38 558.22 559.24 0.0M
2025-09-07 561.93 558.06 558.06 558.06 0.0M
2025-09-06 561.93 562.39 554.94 558.06 0.0M
2025-09-05 555.82 559.78 555.04 559.78 0.0M
2025-09-04 554.46 555.62 552.42 555.14 0.0M
2025-09-03 548.91 552.42 547.79 552.40 0.0M
2025-08-30 558.40 558.58 554.79 556.10 0.0M
2025-08-29 558.85 560.14 556.66 559.61 0.0M
2025-08-28 555.91 558.34 555.91 557.86 0.0M
2025-08-27 553.76 556.76 553.47 556.57 0.0M
2025-08-26 555.55 556.57 554.24 554.24 0.0M
2025-08-23 549.72 557.63 549.72 556.60 0.0M
2025-08-22 548.14 550.39 546.96 548.41 0.0M
2025-08-21 551.14 551.25 546.20 550.51 0.0M
2025-08-20 554.85 555.68 550.94 551.85 0.0M
2025-08-19 554.84 555.60 554.10 555.04 0.0M
2025-08-16 557.06 557.27 554.47 555.11 0.0M
2025-08-15 554.62 557.03 554.30 556.60 0.0M
2025-08-14 556.17 557.53 554.60 556.41 0.0M
2025-08-13 551.00 554.66 549.62 554.63 0.0M
2025-08-12 549.97 551.38 547.86 548.55 0.0M
2025-08-09 547.64 550.35 547.22 549.89 0.0M
2025-08-08 548.94 549.88 543.38 545.76 0.0M
2025-08-07 543.02 546.87 542.61 546.24 0.0M
2025-08-06 545.30 546.40 541.81 542.47 0.0M
2025-08-05 541.00 545.14 541.00 545.08 0.0M
2025-08-02 540.59 540.59 536.05 537.87 0.0M
2025-08-01 551.31 552.38 545.01 545.84 0.0M
2025-07-31 548.68 550.51 545.64 547.75 0.0M
2025-07-30 551.58 551.58 547.93 548.46 0.0M
2025-07-29 550.79 550.90 548.86 549.97 0.0M
2025-07-26 548.55 550.55 548.28 549.95 0.0M
2025-07-25 548.42 549.26 547.57 547.83 0.0M
2025-07-24 545.03 547.52 544.13 547.43 0.0M
2025-07-23 542.98 544.01 541.30 543.50 0.0M
2025-07-22 543.72 545.67 543.05 543.19 0.0M
2025-07-19 543.83 544.06 541.69 542.54 0.0M
2025-07-18 540.08 543.24 539.99 542.64 0.0M
2025-07-17 539.44 540.28 535.30 539.93 0.0M
2025-07-16 542.79 542.90 538.24 538.30 0.0M
2025-07-15 539.00 540.72 537.93 540.33 0.0M
2025-07-12 539.14 540.31 537.82 539.58 0.0M
2025-07-11 539.93 542.01 538.87 541.20 0.0M
2025-07-10 538.77 540.25 537.24 539.76 0.0M
2025-07-09 537.56 538.23 536.33 536.88 0.0M
2025-07-08 540.09 540.09 535.27 537.48 0.0M
2025-07-04 539.11 541.88 539.06 541.49 0.0M
2025-07-03 534.65 537.18 534.11 537.18 0.0M
2025-07-02 534.00 535.75 533.25 534.81 0.0M
2025-07-01 534.58 536.20 533.12 535.43 0.0M
2025-06-28 531.52 534.04 529.75 532.87 0.0M
2025-06-27 528.14 530.63 527.54 530.21 0.0M
2025-06-26 527.54 527.72 525.61 526.33 0.0M
2025-06-25 524.62 527.33 524.20 526.56 0.0M
2025-06-24 517.76 522.30 516.44 522.04 0.0M
2025-06-21 517.21 518.56 517.21 518.04 0.0M
2025-06-19 519.50 522.16 518.32 518.92 0.0M
2025-06-18 521.72 522.59 518.54 519.08 0.0M
2025-06-17 521.88 524.94 521.88 523.43 0.0M
2025-06-14 520.52 522.75 517.37 518.52 0.0M
2025-06-13 521.39 524.32 520.80 524.32 0.0M
2025-06-12 524.63 525.51 520.64 522.33 0.0M
2025-06-11 521.77 524.12 520.60 523.76 0.0M
2025-06-10 521.00 522.22 519.89 520.89 0.0M
2025-06-07 519.89 521.81 518.53 520.40 0.0M
2025-06-06 519.25 520.29 513.61 515.14 0.0M
2025-06-05 518.70 519.49 517.39 517.77 0.0M
2025-06-04 515.20 518.70 514.28 517.75 0.0M
2025-06-03 511.38 514.94 508.52 514.81 0.0M
2025-05-31 511.20 513.57 507.14 512.71 0.0M
2025-05-30 514.91 514.94 509.53 512.76 0.0M
2025-05-29 514.35 515.12 510.26 510.76 0.0M
2025-05-28 509.58 513.88 508.25 513.65 0.0M
2025-05-24 501.66 506.06 501.66 503.93 0.0M
2025-05-23 506.86 510.01 505.83 506.98 0.0M
2025-05-22 512.16 515.05 506.20 507.31 0.0M
2025-05-21 515.92 516.34 512.73 515.24 0.0M
2025-05-20 511.97 517.64 511.71 517.26 0.0M
2025-05-17 513.79 516.76 512.49 516.76 0.0M
2025-05-16 509.15 513.81 508.91 513.19 0.0M
2025-05-15 511.69 512.22 509.37 511.08 0.0M
2025-05-14 507.06 512.16 506.92 510.52 0.0M
2025-05-13 505.04 506.97 502.17 506.88 0.0M
2025-05-10 494.51 494.83 491.11 492.19 0.0M
2025-05-09 493.52 497.18 490.73 492.69 0.0M
2025-05-08 489.56 492.01 486.83 490.53 0.0M
2025-05-07 488.21 492.01 487.41 488.90 0.0M
2025-05-06 491.93 494.66 491.18 492.13 0.0M
2025-05-03 493.19 496.17 491.86 495.13 0.0M
2025-05-02 490.52 493.22 488.51 489.02 0.0M
2025-05-01 480.21 487.44 477.53 486.67 0.0M
2025-04-30 482.14 486.43 482.12 485.72 0.0M
2025-04-29 484.08 485.27 479.55 483.50 0.0M
2025-04-26 481.17 483.63 479.00 483.44 0.0M
2025-04-25 473.75 481.23 473.47 481.01 0.0M
2025-04-24 476.78 480.07 472.92 474.02 0.0M
2025-04-23 464.35 470.04 464.30 468.84 0.0M
2025-04-22 465.83 465.84 459.77 462.28 0.0M
2025-04-18 470.22 471.78 468.12 468.96 0.0M
2025-04-17 473.62 474.30 466.77 469.46 0.0M
2025-04-16 478.12 480.07 475.86 476.59 0.0M
2025-04-15 481.98 482.09 476.43 477.65 0.0M
2025-04-12 473.20 479.25 471.61 478.18 0.0M
2025-04-11 475.43 475.58 467.21 473.19 0.0M
2025-04-10 458.39 482.95 458.39 481.98 0.0M
2025-04-09 468.47 470.26 457.46 459.25 0.0M
2025-04-08 454.95 469.09 447.60 461.80 0.0M
2025-04-05 470.40 470.46 461.49 461.60 0.0M
2025-04-04 481.80 482.52 476.20 476.34 0.0M
2025-04-03 487.38 496.06 487.35 494.34 0.0M
2025-04-02 488.55 492.82 486.36 491.50 0.0M
2025-04-01 483.66 491.00 481.47 489.92 0.0M
2025-03-29 494.46 495.17 487.02 487.59 0.0M
2025-03-28 495.91 498.71 494.19 495.65 0.0M
2025-03-27 501.98 502.71 495.93 497.22 0.0M
2025-03-26 502.30 503.04 500.92 502.19 0.0M
2025-03-25 498.48 501.94 498.33 501.47 0.0M
2025-03-22 492.72 494.16 491.76 494.00 0.0M
2025-03-21 491.56 498.23 491.47 494.20 0.0M
2025-03-20 491.64 498.48 490.53 495.08 0.0M
2025-03-19 492.89 493.23 488.48 489.85 0.0M
2025-03-18 491.51 497.59 491.51 495.12 0.0M
2025-03-15 486.98 492.67 486.51 492.18 0.0M
2025-03-14 488.25 489.08 482.23 483.14 0.0M
2025-03-13 492.15 493.14 485.89 489.38 0.0M
2025-03-12 491.09 492.89 485.46 488.10 0.0M
2025-03-11 497.69 498.57 488.56 491.70 0.0M
2025-03-08 500.62 505.05 496.02 503.91 0.0M
2025-03-07 503.85 507.46 499.61 501.63 0.0M
2025-03-06 505.48 511.44 502.09 509.96 0.0M
2025-03-05 507.08 511.97 501.61 504.85 0.0M
2025-03-04 520.72 522.17 507.81 510.83 0.0M
2025-03-01 511.63 519.92 509.96 519.52 0.0M
2025-02-28 522.11 522.68 511.59 511.69 0.0M
2025-02-27 520.66 524.13 517.72 519.58 0.0M
2025-02-26 522.20 522.80 515.99 519.66 0.0M
2025-02-25 526.45 527.13 521.80 522.06 0.0M
2025-02-22 532.86 533.22 524.43 524.73 0.0M
2025-02-21 534.59 534.59 530.72 533.44 0.0M
2025-02-20 533.30 535.94 532.87 535.68 0.0M
2025-02-19 533.89 534.42 531.86 534.41 0.0M
2025-02-15 533.62 534.18 532.55 533.11 0.0M
2025-02-14 528.71 533.19 527.59 533.04 0.0M
2025-02-13 523.93 528.58 523.68 527.66 0.0M
2025-02-12 527.44 529.69 527.20 529.06 0.0M
2025-02-11 527.98 529.47 527.12 528.88 0.0M
2025-02-08 530.63 531.78 525.00 525.51 0.0M
2025-02-07 529.51 530.29 527.26 530.28 0.0M
2025-02-06 525.51 528.49 524.03 528.45 0.0M
2025-02-05 523.08 526.94 522.81 526.58 0.0M
2025-02-04 519.05 525.39 517.66 523.18 0.0M
2025-02-01 531.71 533.61 526.16 526.92 0.0M
2025-01-31 528.36 530.69 525.77 529.41 0.0M
2025-01-30 528.30 528.76 524.73 526.81 0.0M
2025-01-29 526.01 529.85 523.49 529.27 0.0M
2025-01-28 522.44 525.13 522.30 524.87 0.0M
2025-01-25 533.76 534.34 531.06 532.10 0.0M
2025-01-24 529.97 533.57 529.91 533.57 0.0M
2025-01-23 530.14 532.04 529.96 530.86 0.0M
2025-01-22 525.88 527.83 524.29 527.63 0.0M
2025-01-18 522.90 524.99 522.03 523.51 0.0M
2025-01-17 520.28 520.78 518.07 518.54 0.0M
2025-01-16 517.70 520.53 516.80 519.76 0.0M
2025-01-15 513.08 513.81 508.88 511.41 0.0M
2025-01-14 507.26 511.35 507.02 511.12 0.0M
2025-01-11 514.54 514.72 509.50 510.81 0.0M
2025-01-09 516.59 518.35 514.53 517.63 0.0M
2025-01-08 523.77 524.01 515.66 516.92 0.0M
2025-01-07 523.21 525.69 520.86 522.00 0.0M
2025-01-04 516.06 519.89 515.30 519.34 0.0M
2025-01-03 517.26 518.77 510.99 513.68 0.0M
2025-01-01 518.03 518.40 513.75 514.59 0.0M