S&P 500 VIX

🏛️ Vereinigte Staaten →
19.66
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 20.18 20.30 19.62 19.66 0.0M
2025-09-26 19.98 20.35 19.90 20.20 0.0M
2025-09-25 20.20 20.40 19.95 20.05 0.0M
2025-09-24 20.04 20.40 19.90 20.23 0.0M
2025-09-23 19.91 20.12 19.90 20.07 0.0M
2025-09-20 19.80 20.00 19.75 19.90 0.0M
2025-09-19 19.81 19.93 19.65 19.88 0.0M
2025-09-18 19.60 19.66 18.98 19.25 0.0M
2025-09-17 19.40 19.70 19.30 19.65 0.0M
2025-09-16 19.35 19.45 19.10 19.37 0.0M
2025-09-13 19.35 19.35 19.10 19.30 0.0M
2025-09-12 19.55 19.55 19.25 19.30 0.0M
2025-09-11 19.62 19.75 19.41 19.64 0.0M
2025-09-10 19.65 19.92 19.55 19.65 0.0M
2025-09-09 19.95 19.98 19.62 19.69 0.0M
2025-09-06 19.85 20.25 19.48 19.98 0.0M
2025-09-05 20.30 20.34 19.85 19.85 0.0M
2025-09-04 20.51 20.61 20.30 20.38 0.0M
2025-09-03 20.20 21.00 20.08 20.65 0.0M
2025-09-02 20.32 20.40 20.25 20.30 0.0M
2025-08-30 20.05 20.32 19.90 20.21 0.0M
2025-08-29 20.17 20.27 19.92 20.03 0.0M
2025-08-28 20.09 20.32 20.05 20.18 0.0M
2025-08-27 20.15 20.42 20.05 20.07 0.0M
2025-08-26 19.97 20.20 19.90 20.15 0.0M
2025-08-23 21.07 21.15 19.95 20.00 0.0M
2025-08-22 20.91 21.25 20.81 21.10 0.0M
2025-08-21 20.05 20.52 19.88 20.15 0.0M
2025-08-20 19.85 20.17 19.60 20.08 0.0M
2025-08-19 20.21 20.30 19.75 19.83 0.0M
2025-08-16 20.16 20.30 19.95 20.16 0.0M
2025-08-15 20.06 20.32 19.95 20.15 0.0M
2025-08-14 20.02 20.15 19.82 20.06 0.0M
2025-08-13 20.58 20.70 20.00 20.05 0.0M
2025-08-12 20.35 20.60 20.30 20.55 0.0M
2025-08-09 20.70 20.72 20.34 20.44 0.0M
2025-08-08 20.65 20.95 20.40 20.75 0.0M
2025-08-07 21.10 21.17 20.65 20.68 0.0M
2025-08-06 20.93 21.47 20.73 21.10 0.0M
2025-08-05 21.65 21.79 20.91 21.03 0.0M
2025-08-02 20.90 21.95 20.88 21.75 0.0M
2025-08-01 20.50 20.98 20.30 20.87 0.0M
2025-07-31 20.73 21.00 20.50 20.80 0.0M
2025-07-30 20.25 20.80 20.15 20.73 0.0M
2025-07-29 20.55 20.55 20.04 20.32 0.0M
2025-07-26 20.70 20.80 20.55 20.64 0.0M
2025-07-25 20.80 20.80 20.62 20.71 0.0M
2025-07-24 21.42 21.45 20.75 20.85 0.0M
2025-07-23 21.35 21.66 21.25 21.45 0.0M
2025-07-22 21.41 21.45 21.10 21.40 0.0M
2025-07-19 21.43 21.52 21.27 21.45 0.0M
2025-07-18 21.41 21.60 21.25 21.53 0.0M
2025-07-17 20.80 21.65 20.61 20.95 0.0M
2025-07-16 20.64 20.90 20.36 20.70 0.0M
2025-07-15 20.65 20.80 20.50 20.70 0.0M
2025-07-12 20.35 20.67 20.25 20.40 0.0M
2025-07-11 20.51 20.60 20.30 20.35 0.0M
2025-07-10 20.60 20.65 20.32 20.43 0.0M
2025-07-09 20.97 21.02 20.50 20.68 0.0M
2025-07-08 20.77 21.20 20.69 20.95 0.0M
2025-07-05 21.00 21.05 20.97 21.00 0.0M
2025-07-04 20.75 20.80 20.50 20.75 0.0M
2025-07-03 20.78 20.85 20.55 20.79 0.0M
2025-07-02 20.76 20.90 20.60 20.80 0.0M
2025-07-01 20.75 20.80 20.55 20.70 0.0M
2025-06-28 20.71 20.86 20.55 20.74 0.0M
2025-06-27 20.80 20.87 20.55 20.68 0.0M
2025-06-26 20.95 21.00 20.70 20.80 0.0M
2025-06-25 21.65 21.65 20.85 20.95 0.0M
2025-06-24 22.50 22.95 21.65 21.80 0.0M
2025-06-21 21.72 22.52 21.60 21.96 0.0M
2025-06-20 21.90 22.37 21.90 22.15 0.0M
2025-06-19 21.80 21.97 21.15 21.46 0.0M
2025-06-18 21.00 22.10 20.95 21.75 0.0M
2025-06-17 22.17 22.35 20.81 20.98 0.0M
2025-06-14 21.10 23.23 21.07 22.14 0.0M
2025-06-13 20.90 21.30 20.80 21.10 0.0M
2025-06-12 20.80 21.03 20.25 20.90 0.0M
2025-06-11 20.80 20.97 20.60 20.78 0.0M
2025-06-10 20.85 21.00 20.55 20.80 0.0M
2025-06-07 21.65 21.65 20.76 20.85 0.0M
2025-06-06 21.10 21.56 20.65 21.40 0.0M
2025-06-05 21.08 21.16 20.89 21.10 0.0M
2025-06-04 21.28 21.55 20.95 21.07 0.0M
2025-06-03 21.50 22.01 21.20 21.30 0.0M
2025-05-31 21.30 21.83 21.16 21.37 0.0M
2025-05-30 20.85 21.35 20.55 21.20 0.0M
2025-05-29 20.79 21.22 20.75 21.10 0.0M
2025-05-28 22.20 22.23 20.75 20.83 0.0M
2025-05-24 21.42 22.69 21.30 22.20 0.0M
2025-05-23 21.55 21.86 21.20 21.45 0.0M
2025-05-22 20.10 21.55 20.10 21.37 0.0M
2025-05-21 20.28 20.55 20.10 20.20 0.0M
2025-05-20 20.50 20.93 20.05 20.25 0.0M
2025-05-17 19.96 20.33 19.75 20.05 0.0M
2025-05-16 20.20 20.48 19.90 19.98 0.0M
2025-05-15 19.95 20.20 19.70 20.13 0.0M
2025-05-14 19.95 20.20 19.45 19.78 0.0M
2025-05-13 21.95 21.95 19.90 20.00 0.0M
2025-05-10 22.35 22.47 21.97 22.15 0.0M
2025-05-09 22.90 22.95 22.15 22.31 0.0M
2025-05-08 23.35 23.41 22.72 22.80 0.0M
2025-05-07 22.74 23.45 22.62 23.23 0.0M
2025-05-06 22.50 22.77 22.35 22.66 0.0M
2025-05-03 23.25 23.32 22.30 22.33 0.0M
2025-05-02 23.30 23.35 22.87 23.10 0.0M
2025-05-01 23.10 24.35 23.00 23.36 0.0M
2025-04-30 23.40 23.62 23.00 23.10 0.0M
2025-04-29 23.30 24.02 23.10 23.30 0.0M
2025-04-26 23.75 24.30 23.20 23.25 0.0M
2025-04-25 24.60 25.00 23.80 23.95 0.0M
2025-04-24 24.85 25.15 24.13 24.66 0.0M
2025-04-23 26.20 26.35 25.20 25.30 0.0M
2025-04-22 25.35 26.55 24.85 26.29 0.0M
2025-04-18 25.45 25.62 24.82 25.30 0.0M
2025-04-17 24.95 26.58 24.71 26.32 0.0M
2025-04-16 25.25 25.57 24.00 24.71 0.0M
2025-04-15 27.35 27.35 24.96 25.06 0.0M
2025-04-12 27.11 29.25 26.35 27.14 0.0M
2025-04-11 23.60 29.15 23.24 27.57 0.0M
2025-04-10 28.07 30.95 22.95 23.83 0.1M
2025-04-09 25.80 30.10 24.00 27.91 0.1M
2025-04-08 27.65 35.40 23.20 26.07 0.1M
2025-04-05 23.35 27.15 22.86 26.39 0.1M
2025-04-04 21.10 23.55 21.10 23.45 0.0M
2025-04-03 20.45 21.25 19.40 19.98 0.0M
2025-04-02 20.57 21.07 20.26 20.40 0.0M
2025-04-01 20.62 21.42 20.27 20.39 0.0M
2025-03-29 19.30 20.62 19.30 20.45 0.0M
2025-03-28 19.30 19.63 19.15 19.30 0.0M
2025-03-27 18.82 19.60 18.67 19.30 0.0M
2025-03-26 18.68 18.90 18.55 18.85 0.0M
2025-03-25 19.45 19.45 18.65 18.66 0.0M
2025-03-22 19.55 19.92 19.40 19.48 0.0M
2025-03-21 19.73 19.97 19.45 19.55 0.0M
2025-03-20 20.25 20.45 19.47 19.78 0.0M
2025-03-19 19.92 20.55 19.60 20.30 0.0M
2025-03-18 20.62 20.80 19.80 19.94 0.0M
2025-03-15 21.70 21.75 20.45 20.51 0.0M
2025-03-14 21.32 22.17 20.92 21.84 0.0M
2025-03-13 21.85 22.02 21.00 21.16 0.0M
2025-03-12 21.85 22.85 21.30 21.74 0.1M
2025-03-11 20.55 22.12 20.49 21.98 0.0M
2025-03-08 21.05 21.67 20.40 20.51 0.0M
2025-03-07 20.00 21.34 19.87 21.28 0.0M
2025-03-06 20.15 20.75 19.82 19.86 0.0M
2025-03-05 20.10 21.55 19.90 20.49 0.0M
2025-03-04 19.21 20.63 18.95 20.27 0.0M
2025-03-01 19.50 19.95 19.10 19.15 0.0M
2025-02-28 18.75 19.62 18.65 19.50 0.0M
2025-02-27 18.95 19.23 18.60 18.85 0.0M
2025-02-26 19.00 19.62 18.85 19.04 0.0M
2025-02-25 18.97 19.27 18.65 19.03 0.0M
2025-02-22 18.32 19.16 18.25 19.05 0.0M
2025-02-21 18.35 18.65 18.30 18.40 0.0M
2025-02-20 17.90 18.10 17.75 17.84 0.0M
2025-02-19 17.81 17.95 17.65 17.89 0.0M
2025-02-15 17.85 17.98 17.75 17.85 0.0M
2025-02-14 18.00 18.25 17.80 17.84 0.0M
2025-02-13 18.00 18.48 17.90 18.02 0.0M
2025-02-12 18.00 18.17 17.87 18.06 0.0M
2025-02-11 18.30 18.30 17.91 18.00 0.0M
2025-02-08 17.95 18.40 17.80 18.35 0.0M
2025-02-07 17.85 18.13 17.75 17.94 0.0M
2025-02-06 18.26 18.45 17.85 17.88 0.0M
2025-02-05 18.23 19.30 17.97 18.10 0.0M
2025-02-04 18.50 20.00 18.05 18.43 0.0M
2025-02-01 17.99 18.45 17.70 18.32 0.0M
2025-01-31 17.90 18.10 17.62 17.91 0.0M
2025-01-30 17.98 18.27 17.80 17.85 0.0M
2025-01-29 18.26 18.58 17.80 17.85 0.0M
2025-01-28 17.90 20.40 17.90 18.36 0.0M
2025-01-25 17.80 17.92 17.70 17.80 0.0M
2025-01-24 17.96 18.05 17.75 17.82 0.0M
2025-01-23 17.35 17.62 17.22 17.59 0.0M
2025-01-22 17.90 18.46 17.25 17.39 0.0M
2025-01-18 17.90 17.90 17.50 17.84 0.0M
2025-01-17 17.85 17.97 17.61 17.76 0.0M
2025-01-16 18.85 18.98 17.76 17.80 0.0M
2025-01-15 19.10 19.40 18.57 18.95 0.0M
2025-01-14 19.40 20.10 19.08 19.26 0.0M
2025-01-11 18.60 19.58 18.55 19.45 0.0M
2025-01-10 18.48 18.83 18.45 18.59 0.0M
2025-01-09 18.45 19.05 18.22 18.45 0.0M
2025-01-08 17.72 18.63 17.60 18.48 0.0M
2025-01-07 17.80 18.02 17.60 17.75 0.0M
2025-01-04 18.44 18.46 17.80 17.82 0.0M
2025-01-03 18.10 19.05 17.85 18.44 0.0M
2025-01-01 18.20 18.45 17.75 18.16 0.0M