S&P 500 VIX

🏛️ Vereinigte Staaten →
21.43
Letzte Aktualisierung: 2025-09-27
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
2025-09-27 21.70 21.75 21.42 21.43 0.0M
2025-09-26 21.85 21.85 21.65 21.75 0.0M
2025-09-25 21.75 21.85 21.65 21.68 0.0M
2025-09-24 21.55 21.77 21.55 21.73 0.0M
2025-09-23 21.55 21.60 21.45 21.62 0.0M
2025-09-20 21.60 21.60 21.50 21.50 0.0M
2025-09-19 21.55 21.55 21.50 21.54 0.0M
2025-09-18 21.62 21.70 21.40 21.48 0.0M
2025-09-17 21.55 21.75 21.55 21.72 0.0M
2025-09-16 21.49 21.57 21.48 21.53 0.0M
2025-09-13 21.45 21.50 21.41 21.52 0.0M
2025-09-12 21.50 21.55 21.46 21.48 0.0M
2025-09-11 21.60 21.70 21.59 21.68 0.0M
2025-09-10 21.79 21.85 21.65 21.67 0.0M
2025-09-09 21.85 21.85 21.80 21.78 0.0M
2025-09-06 21.85 22.01 21.65 21.92 0.0M
2025-09-05 22.15 22.15 21.85 21.88 0.0M
2025-09-04 22.30 22.30 22.15 22.19 0.0M
2025-09-03 22.20 22.45 22.14 22.33 0.0M
2025-08-30 21.89 22.14 21.89 22.14 0.0M
2025-08-29 22.18 22.18 21.85 21.94 0.0M
2025-08-28 22.00 22.06 21.89 22.05 0.0M
2025-08-27 21.90 22.12 21.80 21.93 0.0M
2025-08-26 21.70 21.80 21.60 21.76 0.0M
2025-08-23 22.05 22.60 21.70 21.68 0.0M
2025-08-22 22.40 22.60 22.40 22.45 0.0M
2025-08-21 22.21 22.45 22.00 22.32 0.0M
2025-08-20 22.19 22.32 22.04 22.23 0.0M
2025-08-19 22.50 22.50 22.12 22.17 0.0M
2025-08-16 22.22 22.40 22.15 22.38 0.0M
2025-08-15 22.14 22.30 22.11 22.15 0.0M
2025-08-14 22.07 22.20 22.00 22.17 0.0M
2025-08-13 22.25 22.25 22.04 22.08 0.0M
2025-08-12 22.25 22.30 22.20 22.25 0.0M
2025-08-09 22.15 22.25 22.10 22.23 0.0M
2025-08-08 22.12 22.25 22.00 22.26 0.0M
2025-08-07 22.25 22.35 22.13 22.11 0.0M
2025-08-06 22.15 22.40 22.06 22.30 0.0M
2025-08-05 22.36 22.36 22.20 22.25 0.0M
2025-08-02 22.35 22.72 22.22 22.35 0.0M
2025-08-01 22.07 22.31 22.06 22.25 0.0M
2025-07-31 22.30 22.30 22.08 22.24 0.0M
2025-07-30 21.80 22.25 21.80 22.25 0.0M
2025-07-29 21.95 22.00 21.79 21.78 0.0M
2025-07-26 22.05 22.19 22.05 22.05 0.0M
2025-07-25 22.16 22.19 22.05 22.05 0.0M
2025-07-24 22.35 22.50 22.20 22.20 0.0M
2025-07-23 22.55 22.58 22.55 22.58 0.0M
2025-07-22 22.40 22.50 22.40 22.50 0.0M
2025-07-19 22.52 22.60 22.45 22.55 0.0M
2025-07-18 22.55 22.65 22.55 22.65 0.0M
2025-07-17 22.27 22.72 22.20 22.43 0.0M
2025-07-16 21.95 22.25 21.95 22.18 0.0M
2025-07-15 22.20 22.22 22.08 22.15 0.0M
2025-07-12 22.05 22.15 21.90 22.08 0.0M
2025-07-11 22.10 22.10 21.95 22.01 0.0M
2025-07-10 22.10 22.10 21.99 22.05 0.0M
2025-07-09 22.25 22.25 22.00 22.18 0.0M
2025-07-08 22.43 22.43 22.30 22.35 0.0M
2025-07-04 22.25 22.26 22.20 22.23 0.0M
2025-07-03 22.20 22.25 22.20 22.23 0.0M
2025-07-02 22.25 22.30 22.10 22.26 0.0M
2025-07-01 22.06 22.15 22.00 22.15 0.0M
2025-06-28 22.00 22.11 22.00 22.08 0.0M
2025-06-27 22.03 22.03 21.95 21.98 0.0M
2025-06-26 22.20 22.20 22.00 22.03 0.0M
2025-06-25 22.36 22.40 22.10 22.15 0.0M
2025-06-24 22.50 22.60 22.45 22.49 0.0M
2025-06-21 22.20 22.61 22.19 22.63 0.0M
2025-06-20 22.49 22.50 22.45 22.45 0.0M
2025-06-19 22.10 22.36 21.97 22.20 0.0M
2025-06-18 22.00 22.50 22.00 22.25 0.0M
2025-06-17 22.02 22.05 21.76 21.99 0.0M
2025-06-14 21.90 23.01 21.90 22.36 0.0M
2025-06-13 21.85 21.88 21.72 21.89 0.0M
2025-06-12 21.80 21.80 21.55 21.77 0.0M
2025-06-11 21.70 21.74 21.58 21.63 0.0M
2025-06-10 21.70 21.70 21.55 21.68 0.0M
2025-06-07 22.00 22.00 21.61 21.70 0.0M
2025-06-06 21.70 22.01 21.54 21.95 0.0M
2025-06-05 21.65 21.75 21.55 21.72 0.0M
2025-06-04 21.84 21.84 21.60 21.63 0.0M
2025-06-03 21.90 22.05 21.75 21.75 0.0M
2025-05-31 21.80 22.05 21.75 21.86 0.0M
2025-05-30 21.40 21.70 21.40 21.71 0.0M
2025-05-29 21.50 21.60 21.46 21.60 0.0M
2025-05-28 21.50 21.75 21.40 21.45 0.0M
2025-05-24 21.50 22.59 21.50 22.05 0.0M
2025-05-23 21.95 21.95 21.60 21.76 0.0M
2025-05-22 20.77 21.50 20.70 21.41 0.0M
2025-05-21 20.75 20.95 20.60 20.78 0.0M
2025-05-20 20.90 21.05 20.60 20.73 0.0M
2025-05-17 20.30 20.65 20.24 20.53 0.0M
2025-05-16 20.52 20.60 20.34 20.36 0.0M
2025-05-15 20.43 20.60 20.26 20.44 0.0M
2025-05-14 20.25 20.41 20.10 20.32 0.0M
2025-05-13 21.35 21.48 20.15 20.25 0.0M
2025-05-10 21.85 21.85 21.44 21.56 0.0M
2025-05-09 22.10 22.10 21.75 21.81 0.0M
2025-05-08 22.30 22.35 22.08 22.10 0.0M
2025-05-07 22.01 22.39 22.01 22.33 0.0M
2025-05-06 22.05 22.11 21.87 22.04 0.0M
2025-05-03 22.35 22.35 21.80 21.83 0.0M
2025-05-02 22.25 22.26 22.00 22.25 0.0M
2025-05-01 22.04 22.60 22.00 22.29 0.0M
2025-04-30 22.09 22.20 21.82 22.04 0.0M
2025-04-29 21.90 22.35 21.90 22.03 0.0M
2025-04-26 22.15 22.46 21.85 21.87 0.0M
2025-04-25 22.95 22.95 22.15 22.26 0.0M
2025-04-24 22.60 22.82 22.45 22.82 0.0M
2025-04-23 23.37 23.37 23.00 23.00 0.0M
2025-04-22 23.04 23.70 22.90 23.68 0.0M
2025-04-18 23.10 23.50 22.90 23.06 0.0M
2025-04-17 23.30 23.70 22.85 23.56 0.0M
2025-04-16 23.13 23.25 22.65 23.01 0.0M
2025-04-15 22.35 23.15 22.35 22.82 0.0M
2025-04-12 22.30 23.95 22.30 23.28 0.0M
2025-04-11 21.15 23.65 21.10 22.69 0.0M
2025-04-10 23.35 25.10 21.05 21.15 0.0M
2025-04-09 22.20 24.30 22.10 23.20 0.0M
2025-04-08 23.10 24.85 19.90 22.56 0.0M
2025-04-05 21.75 23.77 21.65 22.83 0.0M
2025-04-04 21.75 22.05 21.34 21.92 0.0M
2025-04-03 20.65 21.20 20.10 20.50 0.0M
2025-04-02 20.80 20.87 20.47 20.65 0.0M
2025-04-01 21.00 21.15 20.50 20.55 0.0M
2025-03-29 20.00 20.70 20.00 20.58 0.0M
2025-03-28 20.00 20.05 19.84 19.94 0.0M
2025-03-27 19.53 20.05 19.53 19.97 0.0M
2025-03-26 19.35 19.65 19.35 19.60 0.0M
2025-03-25 19.95 20.00 19.39 19.39 0.0M
2025-03-22 20.05 20.31 20.05 20.05 0.0M
2025-03-21 20.05 20.30 20.01 20.10 0.0M
2025-03-20 20.60 20.68 20.12 20.28 0.0M
2025-03-19 20.30 20.75 20.25 20.55 0.0M
2025-03-18 20.70 20.70 20.31 20.39 0.0M
2025-03-15 21.20 21.20 20.47 20.52 0.0M
2025-03-14 21.15 21.50 21.08 21.36 0.0M
2025-03-13 20.85 21.35 20.85 20.92 0.0M
2025-03-12 21.85 22.00 21.25 21.42 0.0M
2025-03-11 21.00 21.45 20.96 21.40 0.0M
2025-03-08 20.90 21.25 20.60 20.67 0.0M
2025-03-07 20.30 21.05 20.30 20.99 0.0M
2025-03-06 20.50 20.60 20.15 20.30 0.0M
2025-03-05 20.60 21.10 20.20 20.43 0.0M
2025-03-04 19.92 21.00 19.91 20.58 0.0M
2025-03-01 20.45 20.45 19.90 19.99 0.0M
2025-02-28 20.10 20.30 19.90 20.27 0.0M
2025-02-27 19.80 20.20 19.80 20.00 0.0M
2025-02-26 20.20 20.40 19.95 20.00 0.0M
2025-02-25 19.85 20.25 19.85 20.08 0.0M
2025-02-22 19.80 20.25 19.80 20.13 0.0M
2025-02-21 19.70 19.85 19.70 19.64 0.0M
2025-02-20 19.35 19.55 19.35 19.46 0.0M
2025-02-19 19.27 19.40 19.24 19.40 0.0M
2025-02-15 19.22 19.40 19.20 19.38 0.0M
2025-02-14 19.24 19.31 19.12 19.20 0.0M
2025-02-13 19.25 19.40 19.15 19.22 0.0M
2025-02-12 19.20 19.25 19.13 19.23 0.0M
2025-02-11 19.10 19.20 19.05 19.14 0.0M
2025-02-08 18.90 19.30 18.85 19.28 0.0M
2025-02-07 18.88 19.05 18.85 18.93 0.0M
2025-02-06 19.15 19.15 18.85 18.90 0.0M
2025-02-05 19.10 19.10 18.94 18.96 0.0M
2025-02-04 19.65 19.88 19.00 19.19 0.0M
2025-02-01 18.85 19.27 18.80 19.20 0.0M
2025-01-31 18.73 18.95 18.73 18.94 0.0M
2025-01-30 18.85 18.95 18.80 18.82 0.0M
2025-01-29 19.20 19.21 18.75 18.78 0.0M
2025-01-28 19.45 20.00 19.10 19.13 0.0M
2025-01-25 18.90 18.95 18.80 18.85 0.0M
2025-01-24 18.90 18.90 18.80 18.85 0.0M
2025-01-23 18.67 18.80 18.62 18.73 0.0M
2025-01-22 18.88 19.17 18.55 18.77 0.0M
2025-01-18 18.80 18.87 18.73 18.80 0.0M
2025-01-17 18.81 18.91 18.75 18.78 0.0M
2025-01-16 18.85 19.10 18.77 18.91 0.0M
2025-01-15 19.40 19.65 19.25 19.38 0.0M
2025-01-14 19.60 20.04 19.33 19.58 0.0M
2025-01-11 19.17 19.82 19.17 19.55 0.0M
2025-01-10 19.15 19.15 19.15 19.15 0.0M
2025-01-09 18.90 19.40 18.90 19.09 0.0M
2025-01-08 18.50 19.00 18.40 19.00 0.0M
2025-01-07 18.60 18.70 18.50 18.52 0.0M
2025-01-04 19.12 19.12 18.75 18.77 0.0M
2025-01-03 18.85 19.56 18.85 19.14 0.0M
2025-01-01 19.04 19.05 18.75 18.98 0.0M