S

SPXVTR
🏛️ Vereinigte Staaten →
11,645.76
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 8,204.76 8,204.76 8,204.76 8,204.76 0.0M
2021-12-30 8,203.58 8,203.58 8,203.58 8,203.58 0.0M
2021-12-29 8,212.82 8,212.82 8,212.82 8,212.82 0.0M
2021-12-28 8,192.17 8,192.17 8,192.17 8,192.17 0.0M
2021-12-27 8,169.09 8,169.09 8,169.09 8,169.09 0.0M
2021-12-23 8,087.87 8,087.87 8,087.87 8,087.87 0.0M
2021-12-22 8,042.92 8,042.92 8,042.92 8,042.92 0.0M
2021-12-21 7,990.38 7,990.38 7,990.38 7,990.38 0.0M
2021-12-20 7,871.41 7,871.41 7,871.41 7,871.41 0.0M
2021-12-17 7,954.83 7,954.83 7,954.83 7,954.83 0.0M
2021-12-16 8,066.75 8,066.75 8,066.75 8,066.75 0.0M
2021-12-15 8,012.50 8,012.50 8,012.50 8,012.50 0.0M
2021-12-14 7,941.51 7,941.51 7,941.51 7,941.51 0.0M
2021-12-13 7,951.90 7,951.90 7,951.90 7,951.90 0.0M
2021-12-10 7,998.85 7,998.85 7,998.85 7,998.85 0.0M
2021-12-09 7,939.06 7,939.06 7,939.06 7,939.06 0.0M
2021-12-08 7,959.92 7,959.92 7,959.92 7,959.92 0.0M
2021-12-07 7,962.14 7,962.14 7,962.14 7,962.14 0.0M
2021-12-06 7,863.32 7,863.32 7,863.32 7,863.32 0.0M
2021-12-03 7,749.89 7,749.89 7,749.89 7,749.89 0.0M
2021-12-02 7,764.57 7,764.57 7,764.57 7,764.57 0.0M
2021-12-01 7,599.91 7,599.91 7,599.91 7,599.91 0.0M
2021-11-30 7,664.86 7,664.86 7,664.86 7,664.86 0.0M
2021-11-29 7,849.25 7,849.25 7,849.25 7,849.25 0.0M
2021-11-26 7,813.82 7,813.82 7,813.82 7,813.82 0.0M
2021-11-24 8,006.05 8,006.05 8,006.05 8,006.05 0.0M
2021-11-23 8,005.68 8,005.68 8,005.68 8,005.68 0.0M
2021-11-22 7,943.97 7,943.97 7,943.97 7,943.97 0.0M
2021-11-19 7,895.42 7,895.42 7,895.42 7,895.42 0.0M
2021-11-18 7,967.19 7,967.19 7,967.19 7,967.19 0.0M
2021-11-17 7,999.14 7,999.14 7,999.14 7,999.14 0.0M
2021-11-16 8,034.58 8,034.58 8,034.58 8,034.58 0.0M
2021-11-15 8,048.47 8,048.47 8,048.47 8,048.47 0.0M
2021-11-12 8,040.27 8,040.27 8,040.27 8,040.27 0.0M
2021-11-11 8,022.55 8,022.55 8,022.55 8,022.55 0.0M
2021-11-10 8,034.16 8,034.16 8,034.16 8,034.16 0.0M
2021-11-09 8,054.30 8,054.30 8,054.30 8,054.30 0.0M
2021-11-08 8,063.92 8,063.92 8,063.92 8,063.92 0.0M
2021-11-05 8,053.86 8,053.86 8,053.86 8,053.86 0.0M
2021-11-04 7,987.58 7,987.58 7,987.58 7,987.58 0.0M
2021-11-03 8,024.82 8,024.82 8,024.82 8,024.82 0.0M
2021-11-02 7,985.55 7,985.55 7,985.55 7,985.55 0.0M
2021-11-01 7,962.49 7,962.49 7,962.49 7,962.49 0.0M
2021-10-29 7,922.88 7,922.88 7,922.88 7,922.88 0.0M
2021-10-28 7,942.60 7,942.60 7,942.60 7,942.60 0.0M
2021-10-27 7,881.33 7,881.33 7,881.33 7,881.33 0.0M
2021-10-26 7,995.79 7,995.79 7,995.79 7,995.79 0.0M
2021-10-25 7,993.00 7,993.00 7,993.00 7,993.00 0.0M
2021-10-22 7,979.96 7,979.96 7,979.96 7,979.96 0.0M
2021-10-21 7,957.99 7,957.99 7,957.99 7,957.99 0.0M
2021-10-20 7,967.99 7,967.99 7,967.99 7,967.99 0.0M
2021-10-19 7,899.48 7,899.48 7,899.48 7,899.48 0.0M
2021-10-18 7,840.37 7,840.37 7,840.37 7,840.37 0.0M
2021-10-15 7,864.15 7,864.15 7,864.15 7,864.15 0.0M
2021-10-14 7,808.12 7,808.12 7,808.12 7,808.12 0.0M
2021-10-13 7,688.53 7,688.53 7,688.53 7,688.53 0.0M
2021-10-12 7,693.02 7,693.02 7,693.02 7,693.02 0.0M
2021-10-11 7,709.90 7,709.90 7,709.90 7,709.90 0.0M
2021-10-08 7,771.33 7,771.33 7,771.33 7,771.33 0.0M
2021-10-07 7,768.27 7,768.27 7,768.27 7,768.27 0.0M
2021-10-06 7,708.72 7,708.72 7,708.72 7,708.72 0.0M
2021-10-05 7,699.66 7,699.66 7,699.66 7,699.66 0.0M
2021-10-04 7,642.60 7,642.60 7,642.60 7,642.60 0.0M
2021-10-01 7,675.77 7,675.77 7,675.77 7,675.77 0.0M
2021-09-30 7,574.98 7,574.98 7,574.98 7,574.98 0.0M
2021-09-29 7,702.42 7,702.42 7,702.42 7,702.42 0.0M
2021-09-28 7,679.16 7,679.16 7,679.16 7,679.16 0.0M
2021-09-27 7,773.38 7,773.38 7,773.38 7,773.38 0.0M
2021-09-24 7,736.88 7,736.88 7,736.88 7,736.88 0.0M
2021-09-23 7,725.74 7,725.74 7,725.74 7,725.74 0.0M
2021-09-22 7,612.94 7,612.94 7,612.94 7,612.94 0.0M
2021-09-21 7,531.37 7,531.37 7,531.37 7,531.37 0.0M
2021-09-20 7,558.23 7,558.23 7,558.23 7,558.23 0.0M
2021-09-17 7,673.76 7,673.76 7,673.76 7,673.76 0.0M
2021-09-16 7,723.14 7,723.14 7,723.14 7,723.14 0.0M
2021-09-15 7,748.38 7,748.38 7,748.38 7,748.38 0.0M
2021-09-14 7,675.38 7,675.38 7,675.38 7,675.38 0.0M
2021-09-13 7,750.65 7,750.65 7,750.65 7,750.65 0.0M
2021-09-10 7,700.83 7,700.83 7,700.83 7,700.83 0.0M
2021-09-09 7,755.39 7,755.39 7,755.39 7,755.39 0.0M
2021-09-08 7,779.10 7,779.10 7,779.10 7,779.10 0.0M
2021-09-07 7,779.61 7,779.61 7,779.61 7,779.61 0.0M
2021-09-03 7,839.42 7,839.42 7,839.42 7,839.42 0.0M
2021-09-02 7,869.67 7,869.67 7,869.67 7,869.67 0.0M
2021-09-01 7,819.15 7,819.15 7,819.15 7,819.15 0.0M
2021-08-31 7,832.74 7,832.74 7,832.74 7,832.74 0.0M
2021-08-30 7,833.80 7,833.80 7,833.80 7,833.80 0.0M
2021-08-27 7,862.96 7,862.96 7,862.96 7,862.96 0.0M
2021-08-26 7,796.92 7,796.92 7,796.92 7,796.92 0.0M
2021-08-25 7,850.03 7,850.03 7,850.03 7,850.03 0.0M
2021-08-24 7,818.02 7,818.02 7,818.02 7,818.02 0.0M
2021-08-23 7,796.32 7,796.32 7,796.32 7,796.32 0.0M
2021-08-20 7,748.12 7,748.12 7,748.12 7,748.12 0.0M
2021-08-19 7,708.11 7,708.11 7,708.11 7,708.11 0.0M
2021-08-18 7,738.49 7,738.49 7,738.49 7,738.49 0.0M
2021-08-17 7,824.29 7,824.29 7,824.29 7,824.29 0.0M
2021-08-16 7,864.31 7,864.31 7,864.31 7,864.31 0.0M
2021-08-13 7,857.65 7,857.65 7,857.65 7,857.65 0.0M
2021-08-12 7,861.37 7,861.37 7,861.37 7,861.37 0.0M
2021-08-11 7,859.81 7,859.81 7,859.81 7,859.81 0.0M
2021-08-10 7,812.85 7,812.85 7,812.85 7,812.85 0.0M
2021-08-09 7,759.81 7,759.81 7,759.81 7,759.81 0.0M
2021-08-06 7,770.65 7,770.65 7,770.65 7,770.65 0.0M
2021-08-05 7,717.38 7,717.38 7,717.38 7,717.38 0.0M
2021-08-04 7,666.02 7,666.02 7,666.02 7,666.02 0.0M
2021-08-03 7,748.60 7,748.60 7,748.60 7,748.60 0.0M
2021-08-02 7,679.96 7,679.96 7,679.96 7,679.96 0.0M
2021-07-30 7,700.16 7,700.16 7,700.16 7,700.16 0.0M
2021-07-29 7,733.67 7,733.67 7,733.67 7,733.67 0.0M
2021-07-28 7,680.29 7,680.29 7,680.29 7,680.29 0.0M
2021-07-27 7,695.52 7,695.52 7,695.52 7,695.52 0.0M
2021-07-26 7,690.03 7,690.03 7,690.03 7,690.03 0.0M
2021-07-23 7,657.50 7,657.50 7,657.50 7,657.50 0.0M
2021-07-22 7,615.07 7,615.07 7,615.07 7,615.07 0.0M
2021-07-21 7,648.72 7,648.72 7,648.72 7,648.72 0.0M
2021-07-20 7,568.91 7,568.91 7,568.91 7,568.91 0.0M
2021-07-19 7,438.70 7,438.70 7,438.70 7,438.70 0.0M
2021-07-16 7,593.80 7,593.80 7,593.80 7,593.80 0.0M
2021-07-15 7,661.30 7,661.30 7,661.30 7,661.30 0.0M
2021-07-14 7,663.83 7,663.83 7,663.83 7,663.83 0.0M
2021-07-13 7,667.75 7,667.75 7,667.75 7,667.75 0.0M
2021-07-12 7,721.79 7,721.79 7,721.79 7,721.79 0.0M
2021-07-09 7,691.38 7,691.38 7,691.38 7,691.38 0.0M
2021-07-08 7,569.83 7,569.83 7,569.83 7,569.83 0.0M
2021-07-07 7,644.69 7,644.69 7,644.69 7,644.69 0.0M
2021-07-06 7,631.07 7,631.07 7,631.07 7,631.07 0.0M
2021-07-02 7,709.35 7,709.35 7,709.35 7,709.35 0.0M
2021-07-01 7,692.04 7,692.04 7,692.04 7,692.04 0.0M
2021-06-30 7,639.77 7,639.77 7,639.77 7,639.77 0.0M
2021-06-29 7,606.66 7,606.66 7,606.66 7,606.66 0.0M
2021-06-28 7,628.42 7,628.42 7,628.42 7,628.42 0.0M
2021-06-25 7,675.92 7,675.92 7,675.92 7,675.92 0.0M
2021-06-24 7,619.31 7,619.31 7,619.31 7,619.31 0.0M
2021-06-23 7,567.34 7,567.34 7,567.34 7,567.34 0.0M
2021-06-22 7,585.73 7,585.73 7,585.73 7,585.73 0.0M
2021-06-21 7,579.53 7,579.53 7,579.53 7,579.53 0.0M
2021-06-18 7,436.51 7,436.51 7,436.51 7,436.51 0.0M
2021-06-17 7,577.40 7,577.40 7,577.40 7,577.40 0.0M
2021-06-16 7,672.30 7,672.30 7,672.30 7,672.30 0.0M
2021-06-15 7,727.29 7,727.29 7,727.29 7,727.29 0.0M
2021-06-14 7,718.53 7,718.53 7,718.53 7,718.53 0.0M
2021-06-11 7,756.49 7,756.49 7,756.49 7,756.49 0.0M
2021-06-10 7,742.65 7,742.65 7,742.65 7,742.65 0.0M
2021-06-09 7,743.56 7,743.56 7,743.56 7,743.56 0.0M
2021-06-08 7,773.51 7,773.51 7,773.51 7,773.51 0.0M
2021-06-07 7,780.58 7,780.58 7,780.58 7,780.58 0.0M
2021-06-04 7,803.82 7,803.82 7,803.82 7,803.82 0.0M
2021-06-03 7,775.50 7,775.50 7,775.50 7,775.50 0.0M
2021-06-02 7,770.39 7,770.39 7,770.39 7,770.39 0.0M
2021-06-01 7,757.67 7,757.67 7,757.67 7,757.67 0.0M
2021-05-28 7,730.38 7,730.38 7,730.38 7,730.38 0.0M
2021-05-27 7,729.42 7,729.42 7,729.42 7,729.42 0.0M
2021-05-26 7,687.70 7,687.70 7,687.70 7,687.70 0.0M
2021-05-25 7,672.51 7,672.51 7,672.51 7,672.51 0.0M
2021-05-24 7,715.70 7,715.70 7,715.70 7,715.70 0.0M
2021-05-21 7,675.64 7,675.64 7,675.64 7,675.64 0.0M
2021-05-20 7,649.44 7,649.44 7,649.44 7,649.44 0.0M
2021-05-19 7,609.09 7,609.09 7,609.09 7,609.09 0.0M
2021-05-18 7,656.10 7,656.10 7,656.10 7,656.10 0.0M
2021-05-17 7,724.76 7,724.76 7,724.76 7,724.76 0.0M
2021-05-14 7,726.35 7,726.35 7,726.35 7,726.35 0.0M
2021-05-13 7,635.96 7,635.96 7,635.96 7,635.96 0.0M
2021-05-12 7,531.43 7,531.43 7,531.43 7,531.43 0.0M
2021-05-11 7,663.73 7,663.73 7,663.73 7,663.73 0.0M
2021-05-10 7,767.02 7,767.02 7,767.02 7,767.02 0.0M
2021-05-07 7,770.88 7,770.88 7,770.88 7,770.88 0.0M
2021-05-06 7,708.42 7,708.42 7,708.42 7,708.42 0.0M
2021-05-05 7,641.24 7,641.24 7,641.24 7,641.24 0.0M
2021-05-04 7,616.59 7,616.59 7,616.59 7,616.59 0.0M
2021-05-03 7,608.97 7,608.97 7,608.97 7,608.97 0.0M
2021-04-30 7,548.10 7,548.10 7,548.10 7,548.10 0.0M
2021-04-29 7,598.78 7,598.78 7,598.78 7,598.78 0.0M
2021-04-28 7,526.08 7,526.08 7,526.08 7,526.08 0.0M
2021-04-27 7,520.22 7,520.22 7,520.22 7,520.22 0.0M
2021-04-26 7,502.68 7,502.68 7,502.68 7,502.68 0.0M
2021-04-23 7,508.05 7,508.05 7,508.05 7,508.05 0.0M
2021-04-22 7,447.02 7,447.02 7,447.02 7,447.02 0.0M
2021-04-21 7,505.04 7,505.04 7,505.04 7,505.04 0.0M
2021-04-20 7,420.39 7,420.39 7,420.39 7,420.39 0.0M
2021-04-19 7,481.90 7,481.90 7,481.90 7,481.90 0.0M
2021-04-16 7,508.99 7,508.99 7,508.99 7,508.99 0.0M
2021-04-15 7,467.77 7,467.77 7,467.77 7,467.77 0.0M
2021-04-14 7,429.47 7,429.47 7,429.47 7,429.47 0.0M
2021-04-13 7,402.62 7,402.62 7,402.62 7,402.62 0.0M
2021-04-12 7,429.02 7,429.02 7,429.02 7,429.02 0.0M
2021-04-09 7,427.93 7,427.93 7,427.93 7,427.93 0.0M
2021-04-08 7,384.08 7,384.08 7,384.08 7,384.08 0.0M
2021-04-07 7,390.29 7,390.29 7,390.29 7,390.29 0.0M
2021-04-06 7,397.59 7,397.59 7,397.59 7,397.59 0.0M
2021-04-05 7,400.75 7,400.75 7,400.75 7,400.75 0.0M
2021-04-01 7,334.17 7,334.17 7,334.17 7,334.17 0.0M
2021-03-31 7,276.41 7,276.41 7,276.41 7,276.41 0.0M
2021-03-30 7,314.19 7,314.19 7,314.19 7,314.19 0.0M
2021-03-29 7,316.04 7,316.04 7,316.04 7,316.04 0.0M
2021-03-26 7,335.68 7,335.68 7,335.68 7,335.68 0.0M
2021-03-25 7,212.80 7,212.80 7,212.80 7,212.80 0.0M
2021-03-24 7,129.75 7,129.75 7,129.75 7,129.75 0.0M
2021-03-23 7,124.19 7,124.19 7,124.19 7,124.19 0.0M
2021-03-22 7,215.41 7,215.41 7,215.41 7,215.41 0.0M
2021-03-19 7,217.71 7,217.71 7,217.71 7,217.71 0.0M
2021-03-18 7,251.50 7,251.50 7,251.50 7,251.50 0.0M
2021-03-17 7,292.14 7,292.14 7,292.14 7,292.14 0.0M
2021-03-16 7,258.65 7,258.65 7,258.65 7,258.65 0.0M
2021-03-15 7,310.03 7,310.03 7,310.03 7,310.03 0.0M
2021-03-12 7,279.72 7,279.72 7,279.72 7,279.72 0.0M
2021-03-11 7,214.68 7,214.68 7,214.68 7,214.68 0.0M
2021-03-10 7,208.11 7,208.11 7,208.11 7,208.11 0.0M
2021-03-09 7,116.08 7,116.08 7,116.08 7,116.08 0.0M
2021-03-08 7,131.75 7,131.75 7,131.75 7,131.75 0.0M
2021-03-05 7,052.93 7,052.93 7,052.93 7,052.93 0.0M
2021-03-04 6,900.51 6,900.51 6,900.51 6,900.51 0.0M
2021-03-03 6,973.55 6,973.55 6,973.55 6,973.55 0.0M
2021-03-02 6,976.34 6,976.34 6,976.34 6,976.34 0.0M
2021-03-01 6,994.65 6,994.65 6,994.65 6,994.65 0.0M
2021-02-26 6,847.83 6,847.83 6,847.83 6,847.83 0.0M
2021-02-25 6,935.39 6,935.39 6,935.39 6,935.39 0.0M
2021-02-24 7,067.61 7,067.61 7,067.61 7,067.61 0.0M
2021-02-23 6,965.12 6,965.12 6,965.12 6,965.12 0.0M
2021-02-22 6,933.89 6,933.89 6,933.89 6,933.89 0.0M
2021-02-19 6,892.37 6,892.37 6,892.37 6,892.37 0.0M
2021-02-18 6,870.10 6,870.10 6,870.10 6,870.10 0.0M
2021-02-17 6,898.93 6,898.93 6,898.93 6,898.93 0.0M
2021-02-16 6,879.04 6,879.04 6,879.04 6,879.04 0.0M
2021-02-12 6,862.18 6,862.18 6,862.18 6,862.18 0.0M
2021-02-11 6,831.32 6,831.32 6,831.32 6,831.32 0.0M
2021-02-10 6,834.64 6,834.64 6,834.64 6,834.64 0.0M
2021-02-09 6,824.43 6,824.43 6,824.43 6,824.43 0.0M
2021-02-08 6,827.94 6,827.94 6,827.94 6,827.94 0.0M
2021-02-05 6,757.39 6,757.39 6,757.39 6,757.39 0.0M
2021-02-04 6,726.67 6,726.67 6,726.67 6,726.67 0.0M
2021-02-03 6,638.10 6,638.10 6,638.10 6,638.10 0.0M
2021-02-02 6,613.80 6,613.80 6,613.80 6,613.80 0.0M
2021-02-01 6,520.96 6,520.96 6,520.96 6,520.96 0.0M
2021-01-29 6,465.25 6,465.25 6,465.25 6,465.25 0.0M
2021-01-28 6,582.57 6,582.57 6,582.57 6,582.57 0.0M
2021-01-27 6,495.78 6,495.78 6,495.78 6,495.78 0.0M
2021-01-26 6,654.79 6,654.79 6,654.79 6,654.79 0.0M
2021-01-25 6,678.76 6,678.76 6,678.76 6,678.76 0.0M
2021-01-22 6,685.49 6,685.49 6,685.49 6,685.49 0.0M
2021-01-21 6,731.22 6,731.22 6,731.22 6,731.22 0.0M
2021-01-20 6,770.04 6,770.04 6,770.04 6,770.04 0.0M
2021-01-19 6,742.64 6,742.64 6,742.64 6,742.64 0.0M
2021-01-15 6,717.21 6,717.21 6,717.21 6,717.21 0.0M
2021-01-14 6,778.95 6,778.95 6,778.95 6,778.95 0.0M
2021-01-13 6,757.77 6,757.77 6,757.77 6,757.77 0.0M
2021-01-12 6,761.10 6,761.10 6,761.10 6,761.10 0.0M
2021-01-11 6,730.49 6,730.49 6,730.49 6,730.49 0.0M
2021-01-08 6,728.10 6,728.10 6,728.10 6,728.10 0.0M
2021-01-07 6,723.79 6,723.79 6,723.79 6,723.79 0.0M
2021-01-06 6,673.96 6,673.96 6,673.96 6,673.96 0.0M
2021-01-05 6,525.07 6,525.07 6,525.07 6,525.07 0.0M
2021-01-04 6,476.18 6,476.18 6,476.18 6,476.18 0.0M