The S

CLLZ
🏛️ Vereinigte Staaten →
2,041.39
Letzte Aktualisierung: 2025-09-30
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
2022-12-31 1,243.82 1,248.03 1,238.12 1,247.92 0.0M
2022-12-30 1,240.35 1,251.93 1,239.60 1,249.95 0.0M
2022-12-29 1,244.09 1,248.93 1,232.38 1,233.07 0.0M
2022-12-28 1,247.42 1,248.25 1,240.16 1,244.16 0.0M
2022-12-24 1,240.47 1,247.84 1,235.61 1,247.62 0.0M
2022-12-23 1,248.36 1,248.36 1,227.08 1,241.86 0.0M
2022-12-22 1,247.81 1,257.10 1,246.99 1,254.69 0.0M
2022-12-21 1,237.21 1,244.88 1,234.40 1,240.98 0.0M
2022-12-20 1,247.13 1,247.90 1,235.46 1,239.62 0.0M
2022-12-17 1,242.42 1,250.19 1,241.29 1,247.38 0.0M
2022-12-16 1,279.19 1,279.73 1,258.64 1,261.86 0.0M
2022-12-15 1,300.67 1,308.69 1,284.85 1,293.59 0.0M
2022-12-14 1,318.37 1,319.65 1,292.38 1,299.46 0.0M
2022-12-13 1,281.16 1,291.58 1,279.01 1,291.57 0.0M
2022-12-10 1,283.28 1,289.14 1,278.36 1,278.56 0.0M
2022-12-09 1,283.00 1,288.30 1,279.17 1,285.74 0.0M
2022-12-08 1,277.93 1,283.81 1,275.39 1,278.38 0.0M
2022-12-07 1,293.24 1,294.41 1,274.32 1,280.08 0.0M
2022-12-06 1,303.70 1,305.18 1,290.05 1,293.66 0.0M
2022-12-03 1,300.48 1,310.38 1,299.36 1,309.10 0.0M
2022-12-02 1,309.65 1,312.22 1,302.90 1,308.65 0.0M
2022-12-01 1,283.96 1,308.20 1,278.20 1,308.20 0.0M
2022-11-30 1,283.89 1,287.11 1,277.91 1,282.70 0.0M
2022-11-29 1,291.97 1,294.73 1,281.92 1,283.96 0.0M
2022-11-26 1,296.96 1,299.22 1,296.11 1,297.67 0.0M
2022-11-24 1,291.12 1,298.56 1,290.68 1,297.22 0.0M
2022-11-23 1,283.37 1,291.55 1,280.57 1,291.27 0.0M
2022-11-22 1,279.49 1,280.71 1,274.56 1,278.78 0.0M
2022-11-19 1,276.99 1,282.68 1,274.07 1,280.65 0.0M
2022-11-18 1,279.22 1,286.53 1,278.49 1,286.18 0.0M
2022-11-17 1,283.57 1,285.14 1,283.02 1,283.98 0.0M
2022-11-16 1,284.24 1,285.53 1,278.31 1,283.81 0.0M
2022-11-15 1,280.39 1,284.04 1,279.48 1,279.59 0.0M
2022-11-12 1,275.80 1,281.30 1,273.82 1,280.75 0.0M
2022-11-11 1,263.09 1,274.55 1,258.84 1,274.54 0.0M
2022-11-10 1,243.34 1,246.47 1,228.91 1,229.97 0.0M
2022-11-09 1,245.29 1,254.61 1,238.12 1,247.96 0.0M
2022-11-08 1,237.85 1,244.75 1,232.79 1,243.07 0.0M
2022-11-05 1,235.50 1,239.81 1,219.24 1,233.86 0.0M
2022-11-04 1,219.92 1,228.48 1,215.49 1,221.32 0.0M
2022-11-03 1,246.16 1,254.18 1,229.55 1,229.74 0.0M
2022-11-02 1,255.86 1,256.03 1,245.21 1,247.90 0.0M
2022-11-01 1,249.81 1,252.66 1,247.38 1,249.88 0.0M
2022-10-29 1,237.69 1,253.48 1,237.42 1,252.86 0.0M
2022-10-28 1,242.44 1,244.75 1,235.21 1,235.60 0.0M
2022-10-27 1,237.45 1,247.66 1,237.04 1,239.18 0.0M
2022-10-26 1,232.14 1,243.25 1,231.68 1,242.74 0.0M
2022-10-25 1,224.68 1,235.52 1,219.17 1,230.41 0.0M
2022-10-22 1,213.69 1,222.43 1,211.81 1,221.79 0.0M
2022-10-21 1,197.18 1,202.80 1,194.07 1,196.77 0.0M
2022-10-20 1,198.64 1,202.92 1,192.02 1,196.94 0.0M
2022-10-19 1,209.67 1,210.40 1,194.27 1,201.31 0.0M
2022-10-18 1,187.39 1,195.04 1,187.35 1,192.92 0.0M
2022-10-15 1,195.81 1,199.98 1,169.18 1,169.64 0.0M
2022-10-14 1,147.95 1,193.20 1,144.22 1,189.99 0.0M
2022-10-13 1,167.55 1,173.35 1,164.39 1,165.57 0.0M
2022-10-12 1,169.27 1,181.31 1,163.06 1,168.36 0.0M
2022-10-11 1,183.49 1,183.62 1,167.49 1,174.26 0.0M
2022-10-08 1,195.31 1,195.44 1,175.67 1,180.49 0.0M
2022-10-07 1,213.28 1,220.09 1,205.28 1,206.69 0.0M
2022-10-06 1,207.17 1,221.97 1,200.74 1,216.08 0.0M
2022-10-05 1,204.20 1,217.65 1,204.20 1,217.58 0.0M
2022-10-04 1,175.02 1,193.90 1,169.42 1,189.17 0.0M
2022-10-01 1,177.22 1,186.76 1,164.11 1,164.24 0.0M
2022-09-30 1,188.99 1,188.99 1,170.00 1,178.07 0.0M
2022-09-29 1,181.20 1,202.44 1,177.29 1,198.40 0.0M
2022-09-28 1,191.02 1,197.33 1,172.59 1,179.13 0.0M
2022-09-27 1,187.90 1,197.01 1,178.19 1,181.07 0.0M
2022-09-24 1,197.08 1,197.62 1,178.72 1,190.95 0.0M
2022-09-23 1,215.08 1,215.71 1,205.54 1,207.88 0.0M
2022-09-22 1,235.65 1,241.93 1,215.04 1,215.08 0.0M
2022-09-21 1,232.75 1,234.31 1,223.28 1,229.85 0.0M
2022-09-20 1,226.16 1,239.78 1,226.16 1,239.42 0.0M
2022-09-17 1,227.59 1,234.33 1,224.76 1,233.68 0.0M
2022-09-16 1,251.96 1,260.99 1,239.96 1,244.29 0.0M
2022-09-15 1,255.32 1,260.04 1,246.67 1,256.62 0.0M
2022-09-14 1,271.83 1,272.76 1,247.74 1,249.77 0.0M
2022-09-13 1,283.60 1,288.86 1,282.64 1,287.46 0.0M
2022-09-10 1,271.74 1,280.34 1,270.45 1,278.71 0.0M
2022-09-09 1,251.58 1,266.27 1,251.07 1,266.09 0.0M
2022-09-08 1,240.76 1,260.87 1,240.61 1,259.14 0.0M
2022-09-07 1,248.67 1,249.09 1,234.35 1,240.65 0.0M
2022-09-03 1,262.31 1,266.45 1,239.14 1,243.91 0.0M
2022-09-02 1,245.30 1,254.07 1,237.35 1,253.36 0.0M
2022-09-01 1,259.83 1,264.49 1,249.89 1,249.92 0.0M
2022-08-31 1,270.21 1,270.21 1,251.19 1,256.53 0.0M
2022-08-30 1,265.19 1,274.32 1,263.43 1,266.92 0.0M
2022-08-27 1,306.48 1,307.00 1,272.03 1,272.03 0.0M
2022-08-26 1,295.79 1,306.47 1,294.44 1,306.28 0.0M
2022-08-25 1,289.24 1,296.28 1,287.74 1,292.67 0.0M
2022-08-24 1,291.56 1,296.87 1,288.52 1,289.67 0.0M
2022-08-23 1,300.42 1,300.44 1,289.56 1,291.36 0.0M
2022-08-20 1,311.91 1,314.65 1,309.48 1,311.86 0.0M
2022-08-19 1,320.59 1,320.75 1,319.05 1,320.22 0.0M
2022-08-18 1,320.43 1,321.01 1,318.65 1,320.51 0.0M
2022-08-17 1,320.55 1,320.93 1,319.42 1,319.74 0.0M
2022-08-16 1,319.76 1,320.36 1,319.13 1,319.96 0.0M
2022-08-13 1,318.76 1,320.12 1,318.33 1,320.12 0.0M
2022-08-12 1,318.50 1,319.26 1,317.41 1,317.55 0.0M
2022-08-11 1,316.43 1,318.09 1,315.58 1,317.63 0.0M
2022-08-10 1,312.19 1,312.30 1,310.16 1,311.16 0.0M
2022-08-09 1,313.41 1,315.29 1,310.68 1,312.54 0.0M
2022-08-06 1,307.46 1,312.01 1,307.31 1,311.93 0.0M
2022-08-05 1,310.20 1,311.62 1,308.45 1,310.96 0.0M
2022-08-04 1,304.87 1,310.88 1,304.87 1,310.69 0.0M
2022-08-03 1,303.05 1,307.35 1,299.85 1,301.83 0.0M
2022-08-02 1,304.56 1,307.70 1,302.82 1,305.24 0.0M
2022-07-30 1,302.05 1,307.15 1,300.87 1,304.85 0.0M
2022-07-29 1,293.94 1,299.81 1,287.03 1,299.28 0.0M
2022-07-28 1,279.74 1,293.43 1,278.96 1,291.70 0.0M
2022-07-27 1,277.32 1,277.62 1,269.63 1,272.13 0.0M
2022-07-26 1,280.50 1,282.07 1,276.21 1,281.22 0.0M
2022-07-23 1,286.14 1,287.43 1,274.38 1,279.03 0.0M
2022-07-22 1,275.54 1,284.67 1,270.65 1,284.62 0.0M
2022-07-21 1,271.52 1,279.49 1,269.90 1,276.74 0.0M
2022-07-20 1,259.27 1,272.59 1,258.62 1,272.50 0.0M
2022-07-19 1,263.92 1,265.69 1,247.11 1,250.10 0.0M
2022-07-16 1,253.18 1,257.20 1,252.77 1,257.20 0.0M
2022-07-15 1,223.31 1,236.76 1,212.71 1,234.92 0.0M
2022-07-14 1,228.02 1,245.23 1,224.48 1,238.07 0.0M
2022-07-13 1,248.23 1,252.16 1,236.10 1,240.31 0.0M
2022-07-12 1,250.24 1,252.99 1,245.93 1,248.40 0.0M
2022-07-09 1,251.21 1,257.10 1,248.83 1,254.93 0.0M
2022-07-08 1,246.53 1,253.81 1,246.48 1,253.16 0.0M
2022-07-07 1,237.39 1,245.71 1,232.86 1,240.87 0.0M
2022-07-06 1,223.13 1,237.07 1,216.76 1,236.97 0.0M
2022-07-02 1,225.19 1,235.37 1,217.91 1,234.58 0.0M
2022-07-01 1,223.23 1,231.24 1,213.81 1,224.14 0.0M
2022-06-30 1,231.03 1,233.54 1,225.85 1,230.72 0.0M
2022-06-29 1,246.15 1,249.14 1,229.99 1,230.23 0.0M
2022-06-28 1,244.91 1,245.52 1,239.66 1,242.40 0.0M
2022-06-25 1,229.04 1,241.82 1,228.91 1,241.29 0.0M
2022-06-24 1,219.03 1,223.79 1,211.72 1,222.58 0.0M
2022-06-23 1,205.01 1,222.59 1,205.01 1,214.83 0.0M
2022-06-22 1,208.39 1,217.49 1,208.36 1,214.51 0.0M
2022-06-18 1,190.56 1,200.36 1,190.51 1,194.00 0.0M
2022-06-17 1,194.00 1,194.63 1,182.16 1,188.90 0.0M
2022-06-16 1,207.19 1,221.44 1,197.13 1,210.76 0.0M
2022-06-15 1,207.08 1,209.18 1,192.37 1,198.52 0.0M
2022-06-14 1,216.05 1,218.65 1,198.18 1,201.59 0.0M
2022-06-11 1,252.15 1,252.86 1,239.70 1,240.03 0.0M
2022-06-10 1,282.03 1,285.08 1,266.78 1,266.83 0.0M
2022-06-09 1,286.44 1,289.11 1,282.71 1,284.66 0.0M
2022-06-08 1,277.34 1,288.98 1,276.47 1,288.64 0.0M
2022-06-07 1,285.21 1,287.84 1,280.59 1,282.57 0.0M
2022-06-04 1,281.01 1,283.11 1,277.04 1,279.42 0.0M
2022-06-03 1,274.62 1,286.34 1,272.26 1,285.93 0.0M
2022-06-02 1,282.21 1,283.20 1,270.17 1,276.16 0.0M
2022-06-01 1,278.12 1,282.21 1,272.93 1,277.87 0.0M
2022-05-28 1,269.87 1,279.98 1,269.87 1,279.95 0.0M
2022-05-27 1,252.54 1,267.30 1,252.54 1,264.89 0.0M
2022-05-26 1,240.05 1,253.94 1,240.05 1,249.98 0.0M
2022-05-25 1,241.20 1,244.36 1,227.98 1,241.86 0.0M
2022-05-24 1,240.09 1,250.09 1,235.30 1,248.71 0.0M
2022-05-21 1,219.89 1,233.72 1,211.71 1,233.35 0.0M
2022-05-20 1,233.90 1,250.02 1,228.64 1,236.29 0.0M
2022-05-19 1,278.45 1,279.50 1,239.59 1,242.66 0.0M
2022-05-18 1,286.81 1,293.18 1,276.05 1,292.33 0.0M
2022-05-17 1,268.51 1,279.66 1,260.65 1,268.24 0.0M
2022-05-14 1,256.80 1,275.79 1,254.30 1,271.76 0.0M
2022-05-13 1,235.97 1,252.82 1,221.74 1,243.43 0.0M
2022-05-12 1,259.44 1,275.71 1,242.26 1,244.34 0.0M
2022-05-11 1,279.43 1,279.80 1,250.17 1,262.47 0.0M
2022-05-10 1,277.71 1,280.28 1,254.47 1,258.85 0.0M
2022-05-07 1,291.47 1,300.63 1,277.52 1,292.86 0.0M
2022-05-06 1,324.48 1,324.63 1,287.14 1,297.15 0.0M
2022-05-05 1,305.38 1,336.41 1,296.89 1,334.72 0.0M
2022-05-04 1,299.16 1,309.97 1,296.82 1,304.30 0.0M
2022-05-03 1,293.53 1,301.66 1,274.79 1,298.35 0.0M
2022-04-30 1,320.50 1,326.35 1,289.58 1,290.62 0.0M
2022-04-29 1,318.80 1,335.50 1,305.97 1,330.19 0.0M
2022-04-28 1,306.33 1,318.55 1,299.12 1,304.17 0.0M
2022-04-27 1,326.39 1,326.39 1,301.84 1,301.85 0.0M
2022-04-26 1,317.44 1,333.23 1,308.23 1,332.50 0.0M
2022-04-23 1,352.45 1,353.59 1,325.08 1,326.01 0.0M
2022-04-22 1,378.40 1,380.07 1,353.73 1,355.87 0.0M
2022-04-21 1,374.49 1,375.19 1,367.28 1,369.58 0.0M
2022-04-20 1,356.04 1,371.71 1,354.86 1,370.13 0.0M
2022-04-19 1,353.77 1,358.87 1,349.95 1,354.72 0.0M
2022-04-15 1,361.41 1,362.80 1,353.81 1,354.23 0.0M
2022-04-14 1,352.59 1,370.32 1,352.16 1,368.09 0.0M
2022-04-13 1,366.02 1,375.31 1,349.12 1,353.23 0.0M
2022-04-12 1,372.40 1,373.22 1,357.23 1,358.31 0.0M
2022-04-09 1,381.26 1,388.28 1,376.21 1,380.07 0.0M
2022-04-08 1,376.78 1,387.61 1,369.92 1,382.58 0.0M
2022-04-07 1,378.68 1,382.74 1,369.73 1,377.56 0.0M
2022-04-06 1,395.95 1,399.19 1,384.83 1,386.86 0.0M
2022-04-05 1,390.22 1,397.95 1,389.10 1,397.89 0.0M
2022-04-02 1,388.31 1,390.27 1,381.92 1,390.07 0.0M
2022-04-01 1,394.46 1,396.22 1,383.70 1,383.70 0.0M
2022-03-31 1,397.73 1,398.50 1,392.25 1,396.68 0.0M
2022-03-30 1,396.89 1,398.91 1,393.18 1,398.19 0.0M
2022-03-29 1,383.94 1,391.80 1,380.87 1,391.80 0.0M
2022-03-26 1,381.39 1,385.18 1,376.68 1,385.10 0.0M
2022-03-25 1,371.73 1,380.16 1,369.55 1,379.95 0.0M
2022-03-24 1,372.15 1,375.39 1,367.36 1,367.46 0.0M
2022-03-23 1,370.68 1,378.70 1,370.68 1,376.71 0.0M
2022-03-22 1,367.27 1,370.52 1,359.02 1,366.90 0.0M
2022-03-19 1,356.92 1,366.78 1,356.84 1,366.77 0.0M
2022-03-18 1,335.54 1,355.41 1,334.40 1,354.69 0.0M
2022-03-17 1,328.54 1,341.07 1,314.71 1,340.92 0.0M
2022-03-16 1,306.37 1,320.71 1,302.85 1,318.96 0.0M
2022-03-15 1,309.11 1,315.94 1,296.87 1,299.44 0.0M
2022-03-12 1,325.70 1,326.45 1,305.74 1,305.88 0.0M
2022-03-11 1,312.89 1,320.59 1,306.74 1,318.85 0.0M
2022-03-10 1,316.50 1,328.25 1,312.62 1,323.30 0.0M
2022-03-09 1,305.05 1,322.47 1,292.93 1,296.44 0.0M
2022-03-08 1,333.57 1,334.08 1,303.55 1,303.61 0.0M
2022-03-05 1,334.52 1,337.43 1,324.15 1,335.43 0.0M
2022-03-04 1,352.67 1,353.55 1,338.15 1,342.82 0.0M
2022-03-03 1,334.48 1,349.88 1,332.40 1,347.19 0.0M
2022-03-02 1,341.10 1,343.94 1,321.11 1,327.32 0.0M
2022-03-01 1,335.34 1,346.63 1,329.38 1,343.53 0.0M
2022-02-26 1,325.64 1,345.62 1,323.03 1,345.57 0.0M
2022-02-25 1,280.36 1,324.34 1,279.84 1,323.49 0.0M
2022-02-24 1,334.43 1,335.26 1,306.57 1,307.48 0.0M
2022-02-23 1,331.58 1,339.00 1,310.28 1,326.42 0.0M
2022-02-19 1,335.89 1,342.76 1,330.45 1,335.67 0.0M
2022-02-18 1,365.54 1,365.85 1,346.78 1,347.66 0.0M
2022-02-17 1,368.80 1,377.86 1,362.69 1,374.06 0.0M
2022-02-16 1,368.10 1,374.42 1,367.17 1,373.91 0.0M
2022-02-15 1,362.08 1,363.54 1,349.37 1,357.75 0.0M
2022-02-12 1,385.60 1,389.47 1,358.58 1,362.88 0.0M
2022-02-11 1,390.66 1,404.27 1,378.95 1,383.52 0.0M
2022-02-10 1,398.51 1,404.00 1,398.26 1,403.40 0.0M
2022-02-09 1,378.22 1,390.16 1,374.02 1,387.87 0.0M
2022-02-08 1,384.21 1,387.59 1,375.22 1,378.42 0.0M
2022-02-05 1,375.99 1,391.27 1,370.39 1,382.30 0.0M
2022-02-04 1,386.90 1,391.51 1,374.59 1,375.59 0.0M
2022-02-03 1,396.68 1,402.12 1,391.22 1,401.37 0.0M
2022-02-02 1,384.78 1,392.29 1,376.81 1,391.91 0.0M
2022-02-01 1,362.53 1,383.69 1,359.71 1,383.69 0.0M
2022-01-29 1,341.65 1,363.28 1,329.08 1,363.23 0.0M
2022-01-28 1,354.65 1,361.86 1,332.90 1,337.48 0.0M
2022-01-27 1,360.55 1,367.32 1,331.31 1,342.65 0.0M
2022-01-26 1,341.55 1,357.13 1,326.31 1,344.10 0.0M
2022-01-25 1,336.01 1,358.03 1,309.93 1,354.27 0.0M
2022-01-22 1,367.78 1,368.10 1,353.50 1,354.30 0.0M
2022-01-21 1,381.55 1,392.18 1,369.76 1,370.40 0.0M
2022-01-20 1,393.05 1,396.44 1,377.80 1,377.97 0.0M
2022-01-19 1,397.05 1,397.28 1,387.00 1,388.40 0.0M
2022-01-15 1,403.06 1,411.66 1,399.33 1,411.11 0.0M
2022-01-14 1,430.89 1,432.47 1,408.51 1,410.65 0.0M
2022-01-13 1,429.08 1,433.46 1,423.06 1,427.90 0.0M
2022-01-12 1,413.28 1,424.61 1,405.79 1,424.57 0.0M
2022-01-11 1,407.27 1,414.40 1,392.18 1,413.91 0.0M
2022-01-08 1,420.40 1,423.40 1,412.42 1,415.82 0.0M
2022-01-07 1,419.85 1,426.61 1,414.21 1,420.24 0.0M
2022-01-06 1,439.04 1,440.77 1,420.71 1,420.74 0.0M
2022-01-05 1,442.16 1,443.05 1,435.99 1,439.75 0.0M
2022-01-04 1,436.94 1,439.87 1,432.14 1,439.86 0.0M
2022-01-01 1,434.32 1,436.62 1,433.06 1,433.08 0.0M