The S

CMBO
🏛️ Vereinigte Staaten →
3,114.39
Letzte Aktualisierung: 2025-09-29
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 2,522.05 2,524.19 2,518.69 2,519.41 0.0M
2021-12-30 2,519.83 2,522.89 2,517.37 2,521.28 0.0M
2021-12-29 2,518.45 2,519.97 2,516.24 2,518.26 0.0M
2021-12-28 2,509.07 2,518.27 2,509.07 2,518.19 0.0M
2021-12-24 2,498.06 2,507.39 2,497.94 2,503.90 0.0M
2021-12-23 2,477.99 2,495.04 2,477.27 2,494.78 0.0M
2021-12-22 2,462.75 2,477.27 2,453.26 2,476.59 0.0M
2021-12-21 2,440.63 2,448.42 2,428.00 2,446.80 0.0M
2021-12-18 2,465.13 2,477.16 2,462.27 2,464.81 0.0M
2021-12-17 2,509.89 2,510.53 2,478.10 2,486.68 0.0M
2021-12-16 2,470.07 2,503.24 2,456.25 2,502.24 0.0M
2021-12-15 2,468.01 2,479.03 2,453.63 2,468.25 0.0M
2021-12-14 2,497.70 2,497.95 2,482.68 2,483.06 0.0M
2021-12-11 2,493.32 2,499.60 2,481.57 2,499.13 0.0M
2021-12-10 2,485.98 2,490.81 2,478.90 2,479.02 0.0M
2021-12-09 2,485.62 2,493.33 2,480.14 2,491.80 0.0M
2021-12-08 2,468.71 2,486.26 2,468.71 2,484.22 0.0M
2021-12-07 2,430.48 2,451.13 2,415.88 2,441.60 0.0M
2021-12-04 2,441.72 2,446.73 2,391.15 2,414.04 0.0M
2021-12-03 2,404.03 2,439.93 2,399.38 2,431.15 0.0M
2021-12-02 2,451.74 2,466.16 2,397.76 2,398.26 0.0M
2021-12-01 2,451.71 2,461.31 2,422.84 2,426.58 0.0M
2021-11-30 2,462.70 2,472.32 2,451.58 2,465.26 0.0M
2021-11-27 2,452.55 2,458.05 2,431.65 2,435.92 0.0M
2021-11-25 2,467.48 2,482.41 2,464.70 2,481.96 0.0M
2021-11-24 2,473.53 2,479.56 2,461.95 2,477.36 0.0M
2021-11-23 2,486.70 2,493.40 2,473.58 2,473.68 0.0M
2021-11-20 2,483.75 2,485.17 2,477.01 2,478.51 0.0M
2021-11-19 2,483.69 2,484.22 2,482.71 2,483.13 0.0M
2021-11-18 2,483.74 2,484.03 2,482.76 2,482.96 0.0M
2021-11-17 2,482.46 2,483.98 2,482.46 2,483.38 0.0M
2021-11-16 2,482.25 2,483.56 2,482.12 2,482.82 0.0M
2021-11-13 2,481.05 2,482.65 2,479.92 2,481.93 0.0M
2021-11-12 2,479.39 2,480.12 2,478.71 2,479.39 0.0M
2021-11-11 2,478.05 2,480.13 2,474.04 2,477.00 0.0M
2021-11-10 2,480.32 2,480.32 2,477.31 2,478.77 0.0M
2021-11-09 2,479.81 2,480.19 2,478.21 2,479.60 0.0M
2021-11-06 2,478.60 2,479.88 2,476.53 2,478.31 0.0M
2021-11-05 2,477.09 2,478.03 2,475.78 2,477.12 0.0M
2021-11-04 2,471.03 2,476.36 2,470.47 2,475.61 0.0M
2021-11-03 2,469.29 2,472.00 2,469.26 2,471.34 0.0M
2021-11-02 2,468.57 2,469.09 2,464.51 2,468.60 0.0M
2021-10-30 2,459.41 2,466.43 2,459.41 2,465.83 0.0M
2021-10-29 2,460.49 2,464.58 2,459.86 2,464.51 0.0M
2021-10-28 2,461.71 2,463.07 2,454.95 2,454.95 0.0M
2021-10-27 2,463.32 2,464.85 2,457.95 2,460.55 0.0M
2021-10-26 2,457.35 2,461.15 2,452.72 2,460.06 0.0M
2021-10-23 2,454.42 2,457.82 2,448.30 2,454.50 0.0M
2021-10-22 2,450.24 2,456.12 2,449.32 2,455.79 0.0M
2021-10-21 2,449.62 2,452.31 2,448.23 2,451.47 0.0M
2021-10-20 2,442.16 2,447.42 2,440.65 2,447.24 0.0M
2021-10-19 2,424.96 2,437.86 2,423.21 2,437.48 0.0M
2021-10-16 2,431.02 2,433.48 2,429.92 2,431.79 0.0M
2021-10-15 2,402.80 2,419.89 2,399.98 2,419.26 0.0M
2021-10-14 2,378.11 2,384.81 2,362.20 2,380.54 0.0M
2021-10-13 2,381.31 2,385.11 2,368.40 2,372.64 0.0M
2021-10-12 2,390.23 2,404.60 2,377.63 2,377.74 0.0M
2021-10-09 2,398.52 2,401.04 2,389.65 2,392.65 0.0M
2021-10-08 2,393.87 2,406.50 2,392.89 2,394.48 0.0M
2021-10-07 2,347.36 2,377.01 2,338.17 2,376.05 0.0M
2021-10-06 2,352.25 2,378.33 2,348.73 2,366.40 0.0M
2021-10-05 2,365.32 2,370.22 2,331.50 2,343.38 0.0M
2021-10-02 2,357.01 2,378.75 2,336.28 2,370.48 0.0M
2021-10-01 2,378.81 2,381.16 2,343.40 2,343.67 0.0M
2021-09-30 2,373.35 2,381.34 2,367.14 2,369.79 0.0M
2021-09-29 2,393.65 2,393.65 2,361.93 2,365.45 0.0M
2021-09-28 2,404.96 2,409.48 2,401.38 2,405.14 0.0M
2021-09-25 2,397.10 2,410.27 2,397.10 2,407.83 0.0M
2021-09-24 2,392.10 2,408.22 2,391.45 2,403.49 0.0M
2021-09-23 2,371.40 2,389.52 2,368.37 2,381.89 0.0M
2021-09-22 2,370.52 2,378.60 2,357.86 2,361.70 0.0M
2021-09-21 2,361.11 2,372.45 2,336.94 2,362.01 0.0M
2021-09-18 2,395.92 2,396.08 2,390.16 2,392.38 0.0M
2021-09-17 2,409.59 2,413.25 2,400.03 2,410.00 0.0M
2021-09-16 2,400.52 2,412.59 2,395.80 2,410.86 0.0M
2021-09-15 2,409.59 2,409.59 2,393.61 2,397.34 0.0M
2021-09-14 2,409.95 2,410.07 2,394.72 2,403.30 0.0M
2021-09-11 2,414.54 2,414.84 2,395.88 2,396.57 0.0M
2021-09-10 2,411.25 2,414.75 2,405.82 2,406.75 0.0M
2021-09-09 2,408.90 2,411.47 2,404.50 2,411.16 0.0M
2021-09-08 2,412.09 2,412.81 2,408.47 2,410.83 0.0M
2021-09-04 2,409.94 2,413.21 2,408.28 2,412.25 0.0M
2021-09-03 2,411.81 2,412.56 2,408.05 2,410.64 0.0M
2021-09-02 2,408.66 2,410.85 2,407.63 2,408.53 0.0M
2021-09-01 2,407.26 2,408.65 2,404.92 2,407.16 0.0M
2021-08-31 2,406.29 2,409.31 2,405.27 2,408.22 0.0M
2021-08-28 2,394.22 2,404.16 2,394.22 2,403.40 0.0M
2021-08-27 2,397.50 2,398.18 2,389.35 2,390.32 0.0M
2021-08-26 2,395.62 2,399.81 2,395.27 2,398.40 0.0M
2021-08-25 2,394.83 2,396.55 2,393.34 2,394.90 0.0M
2021-08-24 2,386.56 2,394.55 2,386.56 2,392.57 0.0M
2021-08-21 2,378.28 2,379.75 2,374.91 2,378.63 0.0M
2021-08-20 2,350.74 2,364.28 2,350.74 2,361.20 0.0M
2021-08-19 2,365.23 2,368.58 2,355.90 2,356.67 0.0M
2021-08-18 2,365.91 2,367.60 2,358.70 2,366.31 0.0M
2021-08-17 2,366.44 2,369.25 2,363.79 2,369.19 0.0M
2021-08-14 2,367.43 2,368.29 2,366.73 2,368.14 0.0M
2021-08-13 2,363.65 2,366.21 2,361.81 2,366.21 0.0M
2021-08-12 2,362.57 2,363.84 2,361.02 2,363.44 0.0M
2021-08-11 2,360.04 2,361.24 2,358.00 2,359.93 0.0M
2021-08-10 2,358.90 2,359.86 2,355.72 2,358.55 0.0M
2021-08-07 2,356.26 2,357.89 2,354.98 2,357.88 0.0M
2021-08-06 2,349.76 2,353.72 2,349.51 2,353.71 0.0M
2021-08-05 2,346.84 2,349.82 2,345.32 2,346.59 0.0M
2021-08-04 2,342.88 2,350.73 2,334.67 2,350.65 0.0M
2021-08-03 2,346.26 2,348.02 2,338.00 2,339.05 0.0M
2021-07-31 2,338.46 2,344.71 2,338.46 2,340.31 0.0M
2021-07-30 2,344.77 2,347.51 2,344.46 2,345.88 0.0M
2021-07-29 2,340.59 2,344.01 2,335.74 2,339.80 0.0M
2021-07-28 2,338.49 2,339.77 2,328.26 2,338.15 0.0M
2021-07-27 2,339.70 2,343.69 2,338.55 2,343.59 0.0M
2021-07-24 2,334.80 2,341.44 2,332.95 2,340.49 0.0M
2021-07-23 2,326.89 2,329.31 2,322.47 2,328.19 0.0M
2021-07-22 2,316.75 2,325.21 2,316.12 2,324.97 0.0M
2021-07-21 2,288.56 2,315.63 2,285.19 2,310.83 0.0M
2021-07-20 2,289.11 2,291.90 2,271.76 2,285.17 0.0M
2021-07-17 2,320.29 2,321.73 2,309.79 2,311.64 0.0M
2021-07-16 2,332.81 2,333.00 2,331.79 2,331.91 0.0M
2021-07-15 2,332.97 2,333.01 2,331.24 2,332.03 0.0M
2021-07-14 2,332.23 2,332.54 2,331.41 2,331.41 0.0M
2021-07-13 2,331.09 2,332.17 2,330.89 2,331.89 0.0M
2021-07-10 2,328.32 2,330.80 2,328.32 2,330.63 0.0M
2021-07-09 2,321.59 2,326.54 2,319.32 2,324.42 0.0M
2021-07-08 2,328.67 2,329.29 2,325.81 2,328.90 0.0M
2021-07-07 2,329.13 2,329.13 2,323.47 2,327.77 0.0M
2021-07-03 2,326.69 2,328.07 2,326.54 2,327.97 0.0M
2021-07-02 2,323.85 2,324.97 2,322.98 2,324.90 0.0M
2021-07-01 2,319.71 2,322.78 2,319.47 2,322.19 0.0M
2021-06-30 2,322.04 2,322.14 2,319.73 2,320.58 0.0M
2021-06-29 2,319.58 2,320.36 2,317.00 2,320.21 0.0M
2021-06-26 2,316.25 2,318.49 2,315.19 2,317.72 0.0M
2021-06-25 2,313.56 2,314.71 2,312.97 2,313.55 0.0M
2021-06-24 2,309.17 2,310.75 2,307.30 2,307.79 0.0M
2021-06-23 2,299.88 2,308.87 2,298.62 2,307.41 0.0M
2021-06-22 2,286.52 2,300.42 2,282.06 2,300.07 0.0M
2021-06-19 2,284.12 2,286.51 2,277.35 2,277.59 0.0M
2021-06-18 2,294.86 2,298.06 2,286.14 2,295.13 0.0M
2021-06-17 2,299.56 2,299.56 2,282.64 2,292.95 0.0M
2021-06-16 2,299.71 2,299.71 2,295.87 2,297.80 0.0M
2021-06-15 2,297.79 2,299.48 2,294.60 2,299.46 0.0M
2021-06-12 2,295.92 2,297.57 2,293.49 2,297.56 0.0M
2021-06-11 2,291.68 2,294.88 2,287.87 2,294.22 0.0M
2021-06-10 2,290.38 2,290.38 2,285.58 2,285.68 0.0M
2021-06-09 2,290.16 2,290.32 2,282.14 2,288.03 0.0M
2021-06-08 2,287.69 2,288.51 2,284.24 2,288.21 0.0M
2021-06-05 2,281.56 2,287.75 2,281.51 2,286.93 0.0M
2021-06-04 2,270.43 2,277.76 2,264.33 2,273.84 0.0M
2021-06-03 2,276.85 2,280.63 2,274.64 2,278.55 0.0M
2021-06-02 2,282.79 2,282.93 2,272.24 2,274.47 0.0M
2021-05-29 2,276.49 2,278.71 2,274.78 2,274.84 0.0M
2021-05-28 2,273.89 2,275.40 2,271.30 2,272.61 0.0M
2021-05-27 2,266.57 2,270.08 2,263.18 2,269.38 0.0M
2021-05-26 2,269.70 2,271.12 2,262.34 2,264.29 0.0M
2021-05-25 2,259.35 2,270.10 2,259.28 2,266.74 0.0M
2021-05-22 2,249.35 2,255.17 2,249.26 2,249.73 0.0M
2021-05-21 2,233.49 2,255.66 2,233.49 2,249.29 0.0M
2021-05-20 2,203.08 2,226.65 2,197.12 2,226.57 0.0M
2021-05-19 2,248.91 2,249.57 2,231.41 2,231.48 0.0M
2021-05-18 2,245.86 2,249.46 2,236.74 2,246.67 0.0M
2021-05-15 2,236.02 2,252.59 2,235.49 2,249.38 0.0M
2021-05-14 2,206.45 2,229.11 2,206.45 2,219.82 0.0M
2021-05-13 2,224.06 2,228.00 2,191.45 2,194.37 0.0M
2021-05-12 2,228.52 2,238.93 2,216.60 2,235.53 0.0M
2021-05-11 2,263.59 2,264.65 2,249.46 2,249.48 0.0M
2021-05-08 2,252.90 2,263.56 2,252.44 2,262.64 0.0M
2021-05-07 2,239.86 2,252.04 2,230.80 2,252.03 0.0M
2021-05-06 2,245.02 2,246.54 2,235.50 2,238.99 0.0M
2021-05-05 2,239.77 2,240.69 2,220.61 2,237.42 0.0M
2021-05-04 2,249.02 2,250.50 2,244.99 2,246.55 0.0M
2021-05-01 2,241.68 2,245.65 2,237.51 2,238.92 0.0M
2021-04-30 2,251.19 2,251.19 2,237.48 2,249.29 0.0M
2021-04-29 2,243.34 2,246.26 2,240.30 2,241.23 0.0M
2021-04-28 2,241.25 2,242.80 2,236.40 2,240.74 0.0M
2021-04-27 2,239.52 2,241.79 2,237.92 2,240.18 0.0M
2021-04-24 2,221.98 2,240.81 2,221.98 2,236.68 0.0M
2021-04-23 2,232.29 2,235.58 2,213.00 2,218.80 0.0M
2021-04-22 2,216.01 2,233.37 2,214.50 2,232.64 0.0M
2021-04-21 2,224.18 2,226.06 2,210.12 2,217.71 0.0M
2021-04-20 2,233.20 2,234.26 2,222.36 2,228.58 0.0M
2021-04-17 2,233.27 2,236.98 2,232.99 2,235.38 0.0M
2021-04-16 2,241.06 2,241.58 2,240.63 2,241.45 0.0M
2021-04-15 2,240.94 2,241.36 2,240.14 2,240.45 0.0M
2021-04-14 2,240.62 2,241.20 2,240.42 2,240.76 0.0M
2021-04-13 2,240.63 2,240.89 2,239.80 2,240.58 0.0M
2021-04-10 2,238.80 2,240.41 2,238.53 2,240.41 0.0M
2021-04-09 2,238.69 2,238.84 2,237.62 2,238.53 0.0M
2021-04-08 2,236.21 2,237.71 2,235.76 2,237.17 0.0M
2021-04-07 2,235.21 2,236.15 2,234.87 2,235.42 0.0M
2021-04-06 2,232.92 2,235.66 2,232.82 2,235.39 0.0M
2021-04-02 2,224.19 2,228.90 2,223.81 2,228.72 0.0M
2021-04-01 2,215.83 2,221.52 2,215.77 2,217.45 0.0M
2021-03-31 2,210.72 2,214.32 2,205.00 2,212.48 0.0M
2021-03-30 2,211.80 2,215.01 2,204.31 2,212.29 0.0M
2021-03-27 2,200.20 2,214.69 2,195.90 2,213.94 0.0M
2021-03-26 2,178.31 2,197.74 2,169.66 2,194.45 0.0M
2021-03-25 2,198.39 2,203.92 2,185.13 2,185.15 0.0M
2021-03-24 2,200.26 2,205.72 2,188.05 2,192.18 0.0M
2021-03-23 2,193.35 2,205.44 2,192.02 2,202.55 0.0M
2021-03-20 2,194.27 2,195.46 2,189.12 2,189.53 0.0M
2021-03-19 2,197.22 2,204.42 2,182.86 2,185.47 0.0M
2021-03-18 2,193.10 2,206.06 2,189.56 2,203.99 0.0M
2021-03-17 2,201.33 2,203.35 2,195.72 2,198.77 0.0M
2021-03-16 2,191.24 2,200.01 2,183.44 2,199.70 0.0M
2021-03-13 2,179.24 2,189.86 2,176.96 2,189.38 0.0M
2021-03-12 2,179.82 2,190.15 2,177.69 2,184.61 0.0M
2021-03-11 2,170.86 2,174.93 2,161.11 2,167.84 0.0M
2021-03-10 2,151.19 2,167.80 2,147.46 2,155.33 0.0M
2021-03-09 2,142.39 2,157.09 2,128.61 2,128.90 0.0M
2021-03-06 2,119.70 2,143.59 2,081.17 2,138.40 0.0M
2021-03-05 2,127.48 2,138.96 2,076.65 2,101.74 0.0M
2021-03-04 2,148.17 2,151.14 2,126.00 2,126.07 0.0M
2021-03-03 2,163.76 2,163.89 2,148.89 2,148.96 0.0M
2021-03-02 2,147.42 2,165.21 2,145.17 2,161.71 0.0M
2021-02-27 2,134.48 2,143.33 2,107.98 2,120.72 0.0M
2021-02-26 2,162.97 2,167.86 2,115.85 2,125.14 0.0M
2021-02-25 2,145.93 2,169.44 2,140.86 2,168.60 0.0M
2021-02-24 2,136.36 2,156.52 2,116.55 2,150.49 0.0M
2021-02-23 2,148.89 2,159.16 2,146.38 2,147.87 0.0M
2021-02-20 2,160.89 2,162.20 2,157.17 2,158.81 0.0M
2021-02-19 2,165.51 2,166.30 2,164.53 2,165.71 0.0M
2021-02-18 2,163.91 2,165.95 2,163.33 2,165.59 0.0M
2021-02-17 2,165.33 2,165.75 2,164.10 2,164.14 0.0M
2021-02-13 2,161.20 2,164.70 2,161.10 2,164.43 0.0M
2021-02-12 2,160.76 2,161.41 2,157.06 2,161.11 0.0M
2021-02-11 2,160.80 2,161.08 2,153.57 2,158.73 0.0M
2021-02-10 2,158.12 2,160.10 2,157.66 2,158.98 0.0M
2021-02-09 2,157.64 2,159.02 2,156.24 2,159.02 0.0M
2021-02-06 2,153.13 2,155.28 2,150.52 2,154.83 0.0M
2021-02-05 2,144.56 2,150.34 2,144.00 2,150.34 0.0M
2021-02-04 2,138.79 2,143.11 2,133.81 2,139.28 0.0M
2021-02-03 2,128.86 2,138.22 2,128.77 2,134.59 0.0M
2021-02-02 2,108.88 2,119.47 2,096.12 2,115.88 0.0M
2021-01-30 2,103.91 2,112.53 2,077.65 2,085.29 0.0M
2021-01-29 2,108.83 2,127.36 2,108.81 2,113.07 0.0M
2021-01-28 2,117.63 2,122.98 2,088.14 2,097.33 0.0M
2021-01-27 2,137.93 2,138.39 2,133.10 2,133.51 0.0M
2021-01-26 2,134.75 2,136.02 2,116.19 2,134.65 0.0M
2021-01-23 2,128.79 2,134.32 2,127.87 2,131.95 0.0M
2021-01-22 2,133.65 2,135.07 2,130.33 2,133.21 0.0M
2021-01-21 2,124.36 2,133.52 2,124.30 2,132.18 0.0M
2021-01-20 2,118.65 2,119.75 2,112.14 2,117.82 0.0M
2021-01-16 2,108.83 2,111.42 2,105.71 2,106.62 0.0M
2021-01-15 2,111.21 2,111.95 2,110.24 2,110.32 0.0M
2021-01-14 2,108.36 2,110.68 2,106.80 2,109.98 0.0M
2021-01-13 2,105.92 2,107.78 2,100.89 2,107.43 0.0M
2021-01-12 2,101.01 2,105.92 2,100.78 2,103.81 0.0M
2021-01-09 2,105.02 2,106.10 2,098.86 2,105.77 0.0M
2021-01-08 2,096.44 2,103.27 2,096.44 2,102.09 0.0M
2021-01-07 2,078.08 2,097.68 2,075.20 2,085.21 0.0M
2021-01-06 2,068.19 2,082.56 2,067.50 2,079.56 0.0M
2021-01-05 2,089.12 2,089.17 2,051.40 2,069.10 0.0M
2021-01-01 2,078.40 2,085.75 2,076.62 2,084.95 0.0M