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
2023-12-30 2,492.44 2,493.19 2,484.47 2,489.87 0.0M
2023-12-29 2,492.19 2,493.38 2,491.14 2,491.43 0.0M
2023-12-28 2,487.16 2,490.36 2,486.81 2,490.00 0.0M
2023-12-27 2,482.03 2,488.50 2,481.71 2,486.58 0.0M
2023-12-23 2,478.89 2,481.52 2,473.45 2,478.92 0.0M
2023-12-22 2,473.57 2,476.06 2,463.27 2,475.54 0.0M
2023-12-21 2,479.39 2,483.39 2,461.25 2,461.28 0.0M
2023-12-20 2,476.23 2,480.91 2,475.81 2,480.89 0.0M
2023-12-19 2,471.68 2,476.27 2,471.23 2,473.95 0.0M
2023-12-16 2,467.94 2,469.17 2,462.90 2,467.23 0.0M
2023-12-15 2,453.59 2,454.74 2,453.27 2,453.30 0.0M
2023-12-14 2,452.12 2,453.65 2,451.16 2,453.11 0.0M
2023-12-13 2,448.63 2,451.94 2,447.65 2,451.49 0.0M
2023-12-12 2,444.42 2,448.39 2,444.21 2,448.27 0.0M
2023-12-09 2,439.11 2,444.76 2,438.51 2,444.32 0.0M
2023-12-08 2,436.05 2,439.43 2,434.39 2,438.74 0.0M
2023-12-07 2,437.85 2,438.30 2,429.25 2,430.05 0.0M
2023-12-06 2,430.33 2,435.34 2,428.94 2,433.32 0.0M
2023-12-05 2,429.59 2,433.53 2,426.62 2,432.95 0.0M
2023-12-02 2,428.56 2,436.31 2,427.39 2,436.14 0.0M
2023-12-01 2,426.86 2,430.30 2,421.98 2,429.86 0.0M
2023-11-30 2,430.58 2,432.57 2,423.82 2,424.59 0.0M
2023-11-29 2,423.26 2,428.46 2,421.96 2,425.96 0.0M
2023-11-28 2,425.02 2,426.22 2,422.34 2,424.19 0.0M
2023-11-25 2,421.84 2,424.69 2,421.67 2,424.68 0.0M
2023-11-23 2,421.65 2,423.65 2,418.56 2,421.94 0.0M
2023-11-22 2,414.38 2,416.79 2,411.71 2,415.59 0.0M
2023-11-21 2,407.27 2,419.13 2,407.27 2,417.07 0.0M
2023-11-18 2,405.45 2,407.95 2,404.05 2,406.07 0.0M
2023-11-17 2,409.21 2,410.33 2,409.03 2,409.52 0.0M
2023-11-16 2,408.72 2,409.30 2,408.08 2,408.41 0.0M
2023-11-15 2,407.99 2,408.91 2,407.79 2,407.98 0.0M
2023-11-14 2,406.47 2,407.39 2,406.06 2,407.13 0.0M
2023-11-11 2,401.86 2,405.96 2,400.90 2,405.78 0.0M
2023-11-10 2,403.35 2,403.65 2,398.62 2,398.78 0.0M
2023-11-09 2,401.43 2,402.23 2,398.82 2,401.77 0.0M
2023-11-08 2,398.46 2,400.69 2,397.06 2,399.82 0.0M
2023-11-07 2,397.30 2,397.99 2,394.88 2,397.78 0.0M
2023-11-04 2,390.48 2,395.79 2,390.48 2,394.47 0.0M
2023-11-03 2,374.98 2,386.18 2,374.98 2,385.80 0.0M
2023-11-02 2,347.16 2,364.19 2,345.90 2,362.27 0.0M
2023-11-01 2,331.95 2,344.72 2,325.52 2,343.80 0.0M
2023-10-31 2,321.57 2,334.93 2,314.91 2,330.48 0.0M
2023-10-28 2,322.04 2,323.98 2,299.33 2,306.37 0.0M
2023-10-27 2,328.67 2,332.46 2,309.08 2,314.07 0.0M
2023-10-26 2,347.79 2,347.79 2,330.14 2,333.25 0.0M
2023-10-25 2,350.17 2,356.11 2,343.08 2,353.28 0.0M
2023-10-24 2,337.12 2,353.80 2,329.61 2,341.21 0.0M
2023-10-21 2,344.08 2,350.90 2,339.62 2,340.00 0.0M
2023-10-20 2,388.63 2,397.45 2,358.98 2,363.01 0.0M
2023-10-19 2,405.98 2,410.79 2,377.72 2,383.64 0.0M
2023-10-18 2,399.14 2,426.28 2,396.66 2,415.58 0.0M
2023-10-17 2,401.78 2,420.55 2,401.78 2,415.43 0.0M
2023-10-14 2,412.77 2,416.03 2,381.43 2,390.37 0.0M
2023-10-13 2,417.51 2,420.63 2,388.97 2,402.01 0.0M
2023-10-12 2,413.71 2,416.18 2,398.86 2,415.71 0.0M
2023-10-11 2,395.83 2,418.47 2,394.82 2,405.31 0.0M
2023-10-10 2,369.04 2,396.04 2,365.74 2,393.13 0.0M
2023-10-07 2,338.41 2,385.93 2,330.46 2,377.80 0.0M
2023-10-06 2,350.23 2,355.61 2,333.27 2,350.85 0.0M
2023-10-05 2,340.50 2,356.04 2,330.28 2,352.69 0.0M
2023-10-04 2,355.56 2,362.37 2,327.89 2,335.46 0.0M
2023-10-03 2,360.74 2,372.31 2,351.33 2,366.38 0.0M
2023-09-30 2,385.94 2,387.92 2,358.61 2,365.63 0.0M
2023-09-29 2,353.58 2,379.29 2,352.81 2,370.51 0.0M
2023-09-28 2,364.56 2,365.93 2,338.72 2,357.10 0.0M
2023-09-27 2,374.47 2,376.31 2,352.55 2,356.65 0.0M
2023-09-26 2,374.04 2,388.58 2,371.25 2,388.31 0.0M
2023-09-23 2,387.21 2,396.91 2,376.98 2,378.43 0.0M
2023-09-22 2,403.13 2,403.13 2,382.22 2,382.66 0.0M
2023-09-21 2,433.35 2,436.08 2,414.44 2,414.75 0.0M
2023-09-20 2,429.55 2,431.83 2,419.71 2,430.03 0.0M
2023-09-19 2,430.08 2,436.94 2,428.33 2,432.56 0.0M
2023-09-16 2,437.01 2,437.31 2,429.33 2,430.59 0.0M
2023-09-15 2,448.57 2,449.24 2,448.11 2,448.87 0.0M
2023-09-14 2,445.16 2,447.28 2,444.66 2,446.83 0.0M
2023-09-13 2,444.66 2,446.08 2,443.32 2,443.79 0.0M
2023-09-12 2,444.48 2,445.57 2,443.32 2,445.16 0.0M
2023-09-09 2,439.34 2,442.31 2,439.34 2,440.76 0.0M
2023-09-08 2,433.27 2,438.82 2,432.55 2,437.89 0.0M
2023-09-07 2,439.47 2,440.41 2,433.62 2,438.28 0.0M
2023-09-06 2,440.46 2,441.49 2,439.58 2,440.39 0.0M
2023-09-02 2,440.43 2,441.09 2,438.93 2,440.64 0.0M
2023-09-01 2,438.50 2,439.47 2,437.44 2,437.93 0.0M
2023-08-31 2,434.52 2,437.09 2,434.03 2,436.68 0.0M
2023-08-30 2,423.99 2,433.84 2,423.50 2,433.69 0.0M
2023-08-29 2,419.86 2,424.06 2,418.10 2,422.99 0.0M
2023-08-26 2,408.88 2,417.10 2,397.97 2,414.05 0.0M
2023-08-25 2,420.84 2,422.05 2,402.91 2,403.11 0.0M
2023-08-24 2,408.28 2,417.91 2,407.78 2,416.79 0.0M
2023-08-23 2,410.00 2,410.12 2,401.79 2,403.79 0.0M
2023-08-22 2,399.36 2,407.73 2,393.69 2,405.64 0.0M
2023-08-19 2,394.22 2,398.18 2,389.52 2,394.90 0.0M
2023-08-18 2,422.64 2,422.64 2,392.33 2,395.43 0.0M
2023-08-17 2,430.29 2,438.39 2,413.16 2,413.71 0.0M
2023-08-16 2,450.19 2,451.27 2,428.67 2,431.79 0.0M
2023-08-15 2,440.89 2,458.57 2,439.46 2,458.50 0.0M
2023-08-12 2,435.23 2,449.57 2,433.07 2,444.31 0.0M
2023-08-11 2,456.89 2,471.73 2,439.34 2,445.55 0.0M
2023-08-10 2,458.75 2,459.76 2,440.46 2,444.29 0.0M
2023-08-09 2,454.98 2,460.10 2,441.35 2,458.31 0.0M
2023-08-08 2,458.90 2,466.78 2,453.43 2,466.22 0.0M
2023-08-05 2,463.14 2,473.07 2,444.60 2,446.56 0.0M
2023-08-04 2,451.36 2,463.14 2,447.87 2,454.79 0.0M
2023-08-03 2,470.83 2,471.31 2,456.08 2,459.53 0.0M
2023-08-02 2,480.16 2,483.18 2,478.17 2,481.46 0.0M
2023-08-01 2,482.71 2,484.48 2,479.83 2,484.34 0.0M
2023-07-29 2,477.86 2,482.26 2,474.83 2,480.81 0.0M
2023-07-28 2,484.00 2,485.64 2,462.13 2,465.56 0.0M
2023-07-27 2,471.85 2,478.04 2,468.50 2,474.88 0.0M
2023-07-26 2,468.60 2,476.05 2,468.60 2,472.67 0.0M
2023-07-25 2,467.07 2,471.28 2,464.04 2,468.80 0.0M
2023-07-22 2,464.64 2,467.34 2,461.43 2,461.59 0.0M
2023-07-21 2,466.84 2,468.01 2,465.75 2,466.58 0.0M
2023-07-20 2,466.54 2,466.96 2,465.77 2,466.48 0.0M
2023-07-19 2,460.80 2,465.80 2,460.50 2,464.90 0.0M
2023-07-18 2,458.29 2,462.27 2,457.42 2,461.13 0.0M
2023-07-15 2,458.11 2,459.39 2,454.94 2,456.34 0.0M
2023-07-14 2,451.39 2,456.73 2,451.39 2,455.69 0.0M
2023-07-13 2,445.87 2,449.27 2,443.05 2,446.18 0.0M
2023-07-12 2,425.68 2,434.29 2,422.07 2,433.63 0.0M
2023-07-11 2,417.95 2,422.91 2,413.59 2,422.31 0.0M
2023-07-08 2,415.71 2,431.66 2,415.71 2,417.22 0.0M
2023-07-07 2,418.31 2,421.61 2,407.88 2,420.00 0.0M
2023-07-06 2,428.30 2,433.77 2,427.99 2,432.02 0.0M
2023-07-04 2,429.47 2,433.98 2,429.16 2,433.78 0.0M
2023-07-01 2,423.10 2,433.36 2,423.10 2,431.06 0.0M
2023-06-30 2,401.88 2,411.82 2,400.87 2,411.71 0.0M
2023-06-29 2,398.27 2,408.08 2,395.63 2,403.51 0.0M
2023-06-28 2,386.64 2,405.23 2,383.72 2,403.12 0.0M
2023-06-27 2,387.75 2,395.33 2,380.37 2,380.85 0.0M
2023-06-24 2,386.40 2,396.50 2,385.34 2,388.71 0.0M
2023-06-23 2,389.18 2,402.04 2,388.73 2,401.89 0.0M
2023-06-22 2,395.53 2,401.97 2,390.51 2,394.30 0.0M
2023-06-21 2,400.43 2,404.42 2,391.51 2,401.04 0.0M
2023-06-17 2,411.93 2,414.62 2,405.98 2,406.45 0.0M
2023-06-16 2,423.42 2,424.44 2,423.28 2,423.73 0.0M
2023-06-15 2,421.52 2,423.31 2,420.83 2,422.84 0.0M
2023-06-14 2,420.55 2,421.82 2,420.16 2,421.39 0.0M
2023-06-13 2,415.48 2,418.47 2,414.97 2,417.77 0.0M
2023-06-10 2,413.95 2,416.43 2,412.07 2,413.22 0.0M
2023-06-09 2,406.27 2,412.35 2,404.85 2,411.49 0.0M
2023-06-08 2,408.88 2,410.65 2,404.56 2,405.83 0.0M
2023-06-07 2,402.84 2,408.35 2,402.10 2,407.67 0.0M
2023-06-06 2,405.40 2,407.87 2,401.86 2,404.24 0.0M
2023-06-03 2,396.42 2,404.62 2,394.05 2,403.56 0.0M
2023-06-02 2,371.26 2,389.84 2,367.08 2,386.55 0.0M
2023-06-01 2,370.69 2,375.13 2,362.33 2,369.42 0.0M
2023-05-31 2,382.96 2,384.06 2,370.86 2,376.34 0.0M
2023-05-27 2,355.84 2,374.53 2,355.51 2,373.03 0.0M
2023-05-26 2,348.47 2,356.77 2,342.07 2,351.68 0.0M
2023-05-25 2,340.22 2,343.06 2,329.29 2,335.41 0.0M
2023-05-24 2,359.52 2,364.42 2,346.54 2,348.76 0.0M
2023-05-23 2,366.91 2,371.57 2,361.04 2,366.65 0.0M
2023-05-20 2,363.24 2,366.14 2,360.35 2,364.97 0.0M
2023-05-19 2,358.89 2,370.94 2,358.25 2,370.26 0.0M
2023-05-18 2,348.93 2,360.20 2,342.61 2,359.15 0.0M
2023-05-17 2,346.24 2,349.71 2,340.10 2,340.11 0.0M
2023-05-16 2,345.58 2,350.86 2,338.48 2,350.09 0.0M
2023-05-13 2,348.42 2,349.42 2,331.74 2,343.04 0.0M
2023-05-12 2,340.85 2,344.18 2,333.62 2,343.68 0.0M
2023-05-11 2,346.74 2,348.48 2,327.87 2,344.40 0.0M
2023-05-10 2,335.35 2,339.49 2,334.16 2,335.38 0.0M
2023-05-09 2,340.18 2,342.84 2,335.48 2,341.47 0.0M
2023-05-06 2,322.85 2,340.95 2,322.85 2,337.76 0.0M
2023-05-05 2,312.97 2,314.02 2,298.33 2,305.47 0.0M
2023-05-04 2,329.15 2,337.73 2,316.41 2,317.20 0.0M
2023-05-03 2,339.15 2,339.15 2,314.54 2,326.87 0.0M
2023-05-02 2,341.29 2,346.67 2,341.18 2,342.42 0.0M
2023-04-29 2,328.84 2,340.74 2,328.51 2,340.66 0.0M
2023-04-28 2,309.28 2,329.74 2,309.07 2,328.86 0.0M
2023-04-27 2,308.30 2,312.70 2,295.85 2,298.96 0.0M
2023-04-26 2,321.39 2,322.66 2,302.99 2,303.07 0.0M
2023-04-25 2,325.43 2,328.22 2,320.17 2,327.32 0.0M
2023-04-22 2,321.79 2,325.52 2,321.09 2,324.21 0.0M
2023-04-21 2,327.27 2,328.12 2,326.81 2,327.69 0.0M
2023-04-20 2,326.48 2,327.64 2,326.10 2,327.34 0.0M
2023-04-19 2,326.23 2,326.87 2,326.02 2,326.78 0.0M
2023-04-18 2,325.82 2,326.29 2,325.22 2,325.85 0.0M
2023-04-15 2,324.60 2,325.69 2,324.30 2,325.11 0.0M
2023-04-14 2,322.83 2,324.45 2,322.25 2,324.41 0.0M
2023-04-13 2,322.31 2,322.95 2,320.07 2,320.64 0.0M
2023-04-12 2,320.03 2,321.58 2,320.00 2,320.21 0.0M
2023-04-11 2,316.16 2,319.57 2,315.17 2,319.56 0.0M
2023-04-07 2,313.06 2,317.19 2,311.54 2,317.15 0.0M
2023-04-06 2,313.08 2,314.41 2,304.94 2,314.14 0.0M
2023-04-05 2,314.94 2,315.53 2,310.38 2,313.34 0.0M
2023-04-04 2,310.74 2,314.71 2,310.25 2,314.50 0.0M
2023-04-01 2,304.60 2,310.31 2,304.60 2,310.31 0.0M
2023-03-31 2,301.34 2,302.39 2,297.09 2,301.73 0.0M
2023-03-30 2,292.59 2,296.68 2,291.26 2,296.40 0.0M
2023-03-29 2,281.11 2,284.09 2,275.33 2,282.89 0.0M
2023-03-28 2,284.19 2,286.45 2,278.18 2,281.76 0.0M
2023-03-25 2,262.57 2,275.40 2,253.04 2,275.30 0.0M
2023-03-24 2,275.89 2,284.74 2,256.19 2,267.22 0.0M
2023-03-23 2,280.64 2,289.65 2,263.32 2,263.45 0.0M
2023-03-22 2,274.91 2,280.73 2,270.45 2,279.09 0.0M
2023-03-21 2,252.14 2,264.00 2,249.30 2,262.57 0.0M
2023-03-18 2,251.71 2,255.54 2,242.76 2,248.22 0.0M
2023-03-17 2,223.91 2,278.41 2,221.71 2,276.16 0.0M
2023-03-16 2,220.14 2,238.26 2,206.14 2,237.94 0.0M
2023-03-15 2,246.15 2,261.98 2,226.46 2,252.21 0.0M
2023-03-14 2,196.63 2,242.18 2,188.76 2,215.04 0.0M
2023-03-11 2,243.20 2,257.72 2,208.77 2,217.75 0.0M
2023-03-10 2,289.61 2,297.54 2,242.62 2,248.25 0.0M
2023-03-09 2,284.38 2,289.12 2,274.68 2,285.91 0.0M
2023-03-08 2,305.74 2,307.41 2,278.79 2,281.82 0.0M
2023-03-07 2,307.77 2,315.91 2,305.15 2,306.76 0.0M
2023-03-04 2,283.41 2,304.44 2,283.25 2,304.02 0.0M
2023-03-03 2,252.85 2,279.94 2,250.07 2,276.05 0.0M
2023-03-02 2,264.21 2,270.54 2,254.86 2,261.30 0.0M
2023-03-01 2,270.99 2,281.24 2,268.20 2,268.76 0.0M
2023-02-28 2,280.48 2,287.00 2,269.05 2,273.20 0.0M
2023-02-25 2,261.06 2,268.66 2,252.13 2,265.42 0.0M
2023-02-24 2,284.08 2,286.77 2,263.17 2,281.77 0.0M
2023-02-23 2,273.83 2,281.21 2,265.56 2,271.49 0.0M
2023-02-22 2,287.59 2,289.04 2,269.88 2,271.51 0.0M
2023-02-18 2,293.20 2,298.63 2,287.44 2,298.14 0.0M
2023-02-17 2,297.27 2,298.18 2,296.38 2,296.95 0.0M
2023-02-16 2,296.10 2,297.16 2,295.92 2,296.57 0.0M
2023-02-15 2,294.82 2,296.55 2,293.88 2,296.02 0.0M
2023-02-14 2,290.61 2,293.65 2,289.99 2,293.48 0.0M
2023-02-11 2,285.50 2,288.97 2,283.29 2,288.70 0.0M
2023-02-10 2,292.13 2,292.20 2,283.78 2,285.16 0.0M
2023-02-09 2,291.32 2,291.59 2,287.74 2,288.76 0.0M
2023-02-08 2,285.80 2,291.69 2,285.14 2,291.09 0.0M
2023-02-07 2,286.61 2,287.15 2,284.22 2,286.28 0.0M
2023-02-04 2,286.62 2,288.93 2,285.17 2,287.08 0.0M
2023-02-03 2,287.90 2,288.59 2,284.97 2,288.01 0.0M
2023-02-02 2,274.57 2,285.53 2,270.86 2,283.31 0.0M
2023-02-01 2,265.96 2,275.67 2,265.39 2,275.64 0.0M
2023-01-31 2,270.53 2,272.66 2,264.14 2,264.64 0.0M
2023-01-28 2,270.46 2,276.30 2,270.28 2,274.01 0.0M
2023-01-27 2,267.82 2,270.85 2,261.68 2,270.51 0.0M
2023-01-26 2,250.50 2,262.73 2,243.73 2,262.24 0.0M
2023-01-25 2,256.00 2,262.98 2,253.36 2,261.55 0.0M
2023-01-24 2,250.27 2,263.21 2,249.36 2,260.55 0.0M
2023-01-21 2,238.71 2,248.49 2,236.96 2,248.49 0.0M
2023-01-20 2,222.81 2,227.04 2,217.82 2,222.46 0.0M
2023-01-19 2,229.14 2,230.24 2,225.10 2,225.89 0.0M
2023-01-18 2,227.94 2,229.06 2,227.35 2,228.31 0.0M
2023-01-14 2,221.16 2,227.08 2,220.84 2,226.99 0.0M
2023-01-13 2,221.12 2,224.65 2,215.57 2,223.73 0.0M
2023-01-12 2,209.46 2,214.49 2,207.46 2,214.49 0.0M
2023-01-11 2,196.39 2,205.95 2,193.70 2,205.91 0.0M
2023-01-10 2,202.47 2,209.57 2,196.72 2,197.42 0.0M
2023-01-07 2,176.29 2,198.79 2,167.28 2,196.43 0.0M
2023-01-06 2,173.16 2,173.28 2,162.11 2,165.25 0.0M
2023-01-05 2,174.53 2,184.72 2,165.94 2,180.35 0.0M
2023-01-04 2,176.74 2,183.86 2,155.83 2,168.21 0.0M