S

🏛️ Vereinigte Staaten →
1,057.70
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
2024-12-31 810.37 817.35 807.57 810.91 0.0M
2024-12-30 821.51 821.51 799.78 810.37 0.0M
2024-12-27 836.36 836.36 817.40 821.51 0.0M
2024-12-26 830.01 837.61 823.87 836.36 0.0M
2024-12-24 820.50 830.30 818.13 830.01 0.0M
2024-12-23 822.80 823.57 813.97 820.50 0.0M
2024-12-20 813.85 830.31 806.47 822.80 0.0M
2024-12-19 809.86 826.01 809.35 813.85 0.0M
2024-12-18 829.40 839.48 805.01 809.86 0.0M
2024-12-17 846.92 846.92 828.52 829.40 0.0M
2024-12-16 847.03 850.64 843.20 846.92 0.0M
2024-12-13 839.48 848.93 839.48 847.03 0.0M
2024-12-12 831.88 847.88 831.88 839.48 0.0M
2024-12-11 825.05 835.10 824.39 831.88 0.0M
2024-12-10 832.04 832.04 824.06 825.05 0.0M
2024-12-09 843.16 850.76 831.89 832.04 0.0M
2024-12-06 833.98 844.85 833.98 843.16 0.0M
2024-12-05 842.48 843.62 833.64 833.98 0.0M
2024-12-04 836.41 847.54 836.41 842.48 0.0M
2024-12-03 835.92 840.11 834.76 836.41 0.0M
2024-12-02 834.13 838.66 831.09 835.92 0.0M
2024-11-29 828.91 837.75 828.91 834.13 0.0M
2024-11-27 832.01 837.00 826.07 828.91 0.0M
2024-11-26 833.11 834.47 829.13 832.01 0.0M
2024-11-25 830.40 842.56 830.40 833.11 0.0M
2024-11-22 814.29 833.74 814.29 830.40 0.0M
2024-11-21 796.36 818.69 796.36 814.29 0.0M
2024-11-20 793.51 796.36 790.79 796.36 0.0M
2024-11-19 790.64 793.74 780.50 793.51 0.0M
2024-11-18 791.90 799.55 788.86 790.64 0.0M
2024-11-15 807.63 807.63 788.21 791.90 0.0M
2024-11-14 815.26 819.62 806.73 807.63 0.0M
2024-11-13 816.81 826.70 813.60 815.26 0.0M
2024-11-12 828.27 828.27 810.83 816.81 0.0M
2024-11-11 817.34 828.97 817.34 828.27 0.0M
2024-11-08 802.53 817.56 802.53 817.34 0.0M
2024-11-07 806.58 807.94 798.52 802.53 0.0M
2024-11-06 782.53 809.33 782.53 806.58 0.0M
2024-11-05 771.49 782.63 771.49 782.53 0.0M
2024-11-04 769.20 778.96 769.01 771.49 0.0M
2024-11-01 763.40 772.80 763.40 769.20 0.0M
2024-10-31 774.41 776.21 763.15 763.40 0.0M
2024-10-30 777.86 782.94 774.41 774.41 0.0M
2024-10-29 775.88 780.36 772.79 777.86 0.0M
2024-10-28 771.18 780.14 771.18 775.88 0.0M
2024-10-25 772.39 777.84 770.69 771.18 0.0M
2024-10-24 772.62 779.20 769.63 772.39 0.0M
2024-10-23 773.45 777.06 766.09 772.62 0.0M
2024-10-22 783.31 783.31 773.36 773.45 0.0M
2024-10-21 791.06 794.70 779.46 783.31 0.0M
2024-10-18 789.67 797.65 789.67 791.06 0.0M
2024-10-17 783.04 790.47 783.04 789.67 0.0M
2024-10-16 766.50 783.27 766.50 783.04 0.0M
2024-10-15 767.57 772.79 766.32 766.50 0.0M
2024-10-14 765.88 770.06 764.25 767.57 0.0M
2024-10-11 758.41 766.91 758.41 765.88 0.0M
2024-10-10 764.40 764.40 755.81 758.41 0.0M
2024-10-09 758.28 767.22 756.12 764.40 0.0M
2024-10-08 751.65 759.75 751.65 758.28 0.0M
2024-10-07 762.85 762.85 749.56 751.65 0.0M
2024-10-04 755.61 763.73 755.61 762.85 0.0M
2024-10-03 760.46 760.46 753.93 755.61 0.0M
2024-10-02 752.81 761.85 750.36 760.46 0.0M
2024-10-01 761.63 762.06 746.43 752.81 0.0M
2024-09-30 763.66 764.70 755.82 761.63 0.0M
2024-09-27 757.47 764.30 757.36 763.66 0.0M
2024-09-26 754.01 763.15 754.01 757.47 0.0M
2024-09-25 759.23 759.23 753.71 754.01 0.0M
2024-09-24 755.58 762.97 755.58 759.23 0.0M
2024-09-23 750.15 755.92 749.97 755.58 0.0M
2024-09-20 750.28 751.64 744.95 750.15 0.0M
2024-09-19 733.48 751.54 733.48 750.28 0.0M
2024-09-18 736.94 747.81 733.16 733.48 0.0M
2024-09-17 737.36 744.01 733.87 736.94 0.0M
2024-09-16 730.74 737.72 725.05 737.36 0.0M
2024-09-13 722.43 733.79 722.43 730.74 0.0M
2024-09-12 709.09 724.95 708.29 722.43 0.0M
2024-09-11 701.09 709.62 691.14 709.09 0.0M
2024-09-10 703.65 705.03 695.36 701.09 0.0M
2024-09-09 705.49 708.96 702.11 703.65 0.0M
2024-09-06 714.09 716.58 703.73 705.49 0.0M
2024-09-05 717.37 717.37 709.14 714.09 0.0M
2024-09-04 696.50 720.90 695.16 717.37 0.0M
2024-09-03 710.64 712.10 695.20 696.50 0.0M
2024-08-30 707.02 712.52 702.56 710.64 0.0M
2024-08-29 703.18 711.27 702.70 707.02 0.0M
2024-08-28 709.36 709.72 698.11 703.18 0.0M
2024-08-27 723.25 723.25 706.66 709.36 0.0M
2024-08-26 723.28 727.94 718.64 723.25 0.0M
2024-08-23 707.51 726.36 707.51 723.28 0.0M
2024-08-22 718.26 720.07 706.77 707.51 0.0M
2024-08-21 715.80 718.94 708.71 718.26 0.0M
2024-08-20 714.24 717.79 708.42 715.80 0.0M
2024-08-19 704.18 715.09 704.18 714.24 0.0M
2024-08-16 700.12 706.22 693.76 704.18 0.0M
2024-08-15 677.79 702.04 677.79 700.12 0.0M
2024-08-14 669.63 680.88 668.29 677.79 0.0M
2024-08-13 663.29 669.63 657.46 669.63 0.0M
2024-08-12 677.54 677.82 661.74 663.29 0.0M
2024-08-09 679.54 679.58 670.92 677.54 0.0M
2024-08-08 668.11 681.39 666.07 679.54 0.0M
2024-08-07 653.17 694.90 653.17 668.11 0.0M
2024-08-06 615.41 657.92 615.41 653.17 0.0M
2024-08-05 641.38 641.38 605.37 615.41 0.0M
2024-08-02 662.08 662.08 638.49 641.38 0.0M
2024-08-01 675.93 685.76 656.92 662.08 0.0M
2024-07-31 656.18 683.22 656.18 675.93 0.0M
2024-07-30 640.47 664.64 640.47 656.18 0.0M
2024-07-29 637.62 643.88 636.95 640.47 0.0M
2024-07-26 622.77 638.23 622.77 637.62 0.0M
2024-07-25 612.43 630.66 612.43 622.77 0.0M
2024-07-24 621.71 624.70 612.09 612.43 0.0M
2024-07-23 617.18 623.97 616.25 621.71 0.0M
2024-07-22 615.81 617.35 608.33 617.18 0.0M
2024-07-19 620.60 620.60 614.89 615.81 0.0M
2024-07-18 628.91 633.73 618.23 620.60 0.0M
2024-07-17 633.97 635.28 626.02 628.91 0.0M
2024-07-16 620.44 634.46 620.44 633.97 0.0M
2024-07-15 615.67 623.30 615.49 620.44 0.0M
2024-07-12 608.36 618.67 608.36 615.67 0.0M
2024-07-11 596.49 608.61 596.49 608.36 0.0M
2024-07-10 595.12 596.99 591.91 596.49 0.0M
2024-07-09 599.01 599.36 594.82 595.12 0.0M
2024-07-08 593.13 600.55 593.13 599.01 0.0M
2024-07-05 592.09 593.33 588.01 593.13 0.0M
2024-07-03 590.75 594.06 589.48 592.09 0.0M
2024-07-02 589.32 591.12 586.56 590.75 0.0M
2024-07-01 590.60 592.51 586.90 589.32 0.0M
2024-06-28 582.66 592.59 582.66 590.60 0.0M
2024-06-27 573.77 582.67 573.77 582.66 0.0M
2024-06-26 571.36 574.23 567.55 573.77 0.0M
2024-06-25 571.41 571.82 568.83 571.36 0.0M
2024-06-24 573.22 577.84 571.02 571.41 0.0M
2024-06-21 572.57 573.74 568.27 573.22 0.0M
2024-06-20 576.78 580.88 572.44 572.57 0.0M
2024-06-18 580.09 585.34 575.40 576.78 0.0M
2024-06-17 571.31 581.48 569.26 580.09 0.0M
2024-06-14 576.08 576.08 565.28 571.31 0.0M
2024-06-13 580.01 581.01 572.45 576.08 0.0M
2024-06-12 577.78 590.36 577.78 580.01 0.0M
2024-06-11 572.57 577.91 567.70 577.78 0.0M
2024-06-10 578.52 578.52 568.36 572.57 0.0M
2024-06-07 588.37 588.37 578.29 578.52 0.0M
2024-06-06 588.58 590.38 587.09 588.37 0.0M
2024-06-05 583.86 592.24 583.86 588.58 0.0M
2024-06-04 584.69 584.69 578.18 583.86 0.0M
2024-06-03 582.04 586.25 579.87 584.69 0.0M
2024-05-31 575.84 584.02 574.27 582.04 0.0M
2024-05-30 570.34 578.61 567.63 575.84 0.0M
2024-05-29 563.38 572.58 558.64 570.34 0.0M
2024-05-28 559.68 566.04 557.54 563.38 0.0M
2024-05-24 551.26 560.61 551.26 559.68 0.0M
2024-05-23 563.47 563.47 547.66 551.26 0.0M
2024-05-22 567.06 567.06 559.10 563.47 0.0M
2024-05-21 574.56 574.56 564.36 567.06 0.0M
2024-05-20 572.09 577.76 570.46 574.56 0.0M
2024-05-17 566.82 573.83 566.56 572.09 0.0M
2024-05-16 558.24 567.64 558.24 566.82 0.0M
2024-05-15 556.44 561.05 554.69 558.24 0.0M
2024-05-14 546.67 557.76 546.67 556.44 0.0M
2024-05-13 546.88 554.59 546.20 546.67 0.0M
2024-05-10 544.36 548.02 543.23 546.88 0.0M
2024-05-09 533.57 544.71 531.11 544.36 0.0M
2024-05-08 533.39 535.40 528.79 533.57 0.0M
2024-05-07 534.76 540.13 533.36 533.39 0.0M
2024-05-06 528.36 536.91 528.36 534.76 0.0M
2024-05-03 525.76 539.45 525.76 528.36 0.0M
2024-05-02 521.30 527.52 517.64 525.76 0.0M
2024-05-01 516.21 530.85 513.94 521.30 0.0M
2024-04-30 525.61 525.61 516.10 516.21 0.0M
2024-04-29 522.98 530.20 522.98 525.61 0.0M
2024-04-26 516.97 525.32 516.97 522.98 0.0M
2024-04-25 520.40 520.40 512.48 516.97 0.0M
2024-04-24 520.30 521.40 515.75 520.40 0.0M
2024-04-23 513.62 523.57 512.42 520.30 0.0M
2024-04-22 514.60 517.86 509.37 513.62 0.0M
2024-04-19 513.42 517.68 511.28 514.60 0.0M
2024-04-18 512.47 520.89 512.26 513.42 0.0M
2024-04-17 515.40 523.31 512.25 512.47 0.0M
2024-04-16 516.63 518.14 511.83 515.40 0.0M
2024-04-15 523.05 528.38 514.82 516.63 0.0M
2024-04-12 538.87 538.87 522.74 523.05 0.0M
2024-04-11 533.88 539.61 531.94 538.87 0.0M
2024-04-10 548.34 548.34 530.71 533.88 0.0M
2024-04-09 543.53 548.46 542.97 548.34 0.0M
2024-04-08 541.13 546.63 541.13 543.53 0.0M
2024-04-05 543.68 544.17 538.86 541.13 0.0M
2024-04-04 554.16 560.46 543.57 543.68 0.0M
2024-04-03 546.07 554.50 543.98 554.16 0.0M
2024-04-02 558.00 558.00 544.20 546.07 0.0M
2024-04-01 564.14 564.58 557.24 558.00 0.0M
2024-03-28 563.12 567.14 563.00 564.14 0.0M
2024-03-27 553.56 563.26 553.56 563.12 0.0M
2024-03-26 559.87 564.12 553.56 553.57 0.0M
2024-03-25 559.31 564.24 558.16 559.87 0.0M
2024-03-22 564.10 565.82 558.23 559.31 0.0M
2024-03-21 562.14 568.27 562.14 564.10 0.0M
2024-03-20 549.96 563.49 548.97 562.14 0.0M
2024-03-19 547.54 551.58 544.53 549.96 0.0M
2024-03-18 550.39 551.40 546.12 547.54 0.0M
2024-03-15 553.42 556.19 549.70 550.39 0.0M
2024-03-14 565.51 565.51 551.29 553.42 0.0M
2024-03-13 569.88 572.28 564.38 565.51 0.0M
2024-03-12 571.20 573.24 566.69 569.88 0.0M
2024-03-11 569.08 574.31 567.80 571.20 0.0M
2024-03-08 568.01 575.31 568.01 569.08 0.0M
2024-03-07 574.87 576.31 567.27 568.01 0.0M
2024-03-06 571.36 579.35 571.36 574.87 0.0M
2024-03-05 572.55 576.14 569.50 571.36 0.0M
2024-03-04 577.30 577.79 570.98 572.55 0.0M
2024-03-01 570.82 577.34 565.57 577.30 0.0M
2024-02-29 567.84 575.71 567.84 570.82 0.0M
2024-02-28 573.68 573.68 567.04 567.84 0.0M
2024-02-27 569.12 573.83 569.08 573.68 0.0M
2024-02-26 564.62 573.41 562.97 569.12 0.0M
2024-02-23 575.54 575.54 562.07 564.62 0.0M
2024-02-22 569.86 576.67 569.65 575.54 0.0M
2024-02-21 573.95 573.95 567.32 569.86 0.0M
2024-02-20 579.23 579.23 572.86 573.95 0.0M
2024-02-16 592.43 592.43 579.22 579.23 0.0M
2024-02-15 587.15 594.10 587.15 592.43 0.0M
2024-02-14 575.03 588.03 575.03 587.11 0.0M
2024-02-13 601.77 601.77 571.53 575.03 0.0M
2024-02-12 588.56 604.22 588.56 601.77 0.0M
2024-02-09 579.58 588.76 579.58 588.56 0.0M
2024-02-08 584.25 584.35 574.84 579.58 0.0M
2024-02-07 589.00 592.22 583.70 584.25 0.0M
2024-02-06 584.58 593.43 584.58 589.00 0.0M
2024-02-05 592.70 592.70 580.00 584.58 0.0M
2024-02-02 591.83 596.04 586.21 592.70 0.0M
2024-02-01 581.98 593.64 581.98 591.83 0.0M
2024-01-31 595.79 595.79 581.97 581.98 0.0M
2024-01-30 606.14 606.14 594.76 595.79 0.0M
2024-01-29 600.17 606.26 596.22 606.14 0.0M
2024-01-26 600.10 607.78 599.97 600.17 0.0M
2024-01-25 593.64 605.97 593.64 600.10 0.0M
2024-01-24 602.18 606.84 592.82 593.64 0.0M
2024-01-23 599.82 608.83 598.39 602.18 0.0M
2024-01-22 591.23 601.04 591.23 599.82 0.0M
2024-01-19 592.82 594.14 586.33 591.23 0.0M
2024-01-18 587.09 592.96 586.55 592.82 0.0M
2024-01-17 594.15 594.15 583.44 587.09 0.0M
2024-01-16 594.16 596.13 587.55 594.15 0.0M
2024-01-12 592.82 604.17 592.82 594.16 0.0M
2024-01-11 606.60 606.60 590.39 592.82 0.0M
2024-01-10 601.21 607.38 598.51 606.60 0.0M
2024-01-09 601.04 602.30 592.81 601.21 0.0M
2024-01-08 594.05 602.53 590.86 601.04 0.0M
2024-01-05 592.48 599.13 588.80 594.05 0.0M
2024-01-04 592.51 594.22 589.33 592.48 0.0M
2024-01-03 606.21 606.21 591.66 592.51 0.0M
2024-01-02 607.66 612.08 599.48 606.17 0.0M