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
2022-12-31 25.30 25.63 25.20 25.35 0.0M
2022-12-30 25.49 25.55 25.05 25.24 0.0M
2022-12-29 25.50 25.60 25.10 25.54 0.0M
2022-12-28 25.55 25.85 25.35 25.55 0.0M
2022-12-24 26.00 26.05 25.43 25.58 0.0M
2022-12-23 25.10 26.40 24.95 25.99 0.0M
2022-12-22 24.94 24.97 24.13 24.34 0.0M
2022-12-21 25.25 25.70 24.80 24.97 0.0M
2022-12-20 25.60 25.60 24.80 25.20 0.0M
2022-12-17 25.54 26.15 25.30 25.64 0.0M
2022-12-16 24.18 25.82 24.15 25.43 0.0M
2022-12-15 24.70 25.00 24.05 24.27 0.0M
2022-12-14 25.38 25.60 24.23 24.65 0.0M
2022-12-13 25.63 25.67 25.20 25.33 0.0M
2022-12-10 25.30 25.70 25.05 25.62 0.0M
2022-12-09 25.70 25.85 25.15 25.25 0.0M
2022-12-08 25.55 26.00 25.41 25.69 0.0M
2022-12-07 25.20 25.67 24.90 25.46 0.0M
2022-12-06 24.91 25.47 24.90 25.22 0.0M
2022-12-03 25.30 25.80 24.77 24.84 0.0M
2022-12-02 25.45 25.75 25.15 25.25 0.0M
2022-12-01 26.29 26.47 25.35 25.50 0.0M
2022-11-30 26.54 26.62 26.13 26.16 0.0M
2022-11-29 25.85 26.61 25.85 26.51 0.0M
2022-11-26 25.55 25.85 25.45 25.83 0.0M
2022-11-24 25.93 26.02 25.50 25.55 0.0M
2022-11-23 26.50 26.56 25.85 25.88 0.0M
2022-11-22 26.98 27.16 26.48 26.51 0.0M
2022-11-19 27.25 27.40 27.00 27.00 0.0M
2022-11-18 27.36 27.91 27.19 27.23 0.0M
2022-11-17 27.50 27.51 26.85 26.85 0.0M
2022-11-16 27.04 27.88 26.50 27.29 0.0M
2022-11-15 27.29 27.37 26.55 27.15 0.0M
2022-11-12 27.10 27.45 26.98 27.20 0.0M
2022-11-11 28.05 28.12 26.55 27.15 0.0M
2022-11-10 27.35 28.20 27.23 28.10 0.0M
2022-11-09 26.78 27.50 26.50 27.35 0.0M
2022-11-08 27.10 27.20 26.51 26.71 0.0M
2022-11-05 27.40 27.60 26.40 26.99 0.0M
2022-11-04 27.75 28.17 27.15 27.30 0.0M
2022-11-03 27.30 27.85 26.96 27.80 0.0M
2022-11-02 27.67 27.67 27.25 27.30 0.0M
2022-11-01 27.90 28.35 27.60 27.67 0.0M
2022-10-29 28.75 28.90 27.78 28.00 0.0M
2022-10-28 28.85 29.08 28.37 28.50 0.0M
2022-10-27 29.50 29.79 28.70 28.85 0.0M
2022-10-26 30.09 30.30 29.20 29.34 0.0M
2022-10-25 30.20 30.67 29.98 30.10 0.0M
2022-10-22 30.42 30.69 29.95 30.38 0.0M
2022-10-21 30.60 30.85 30.00 30.43 0.0M
2022-10-20 29.55 30.45 29.35 29.90 0.0M
2022-10-19 30.20 30.35 29.60 29.77 0.0M
2022-10-18 30.85 30.85 29.55 30.33 0.0M
2022-10-15 30.15 31.35 29.57 30.82 0.0M
2022-10-14 31.00 31.62 30.08 30.30 0.0M
2022-10-13 31.10 31.35 30.60 30.90 0.0M
2022-10-12 30.78 31.42 30.37 31.18 0.0M
2022-10-11 30.50 31.25 30.27 30.80 0.0M
2022-10-08 29.40 30.45 29.15 30.21 0.0M
2022-10-07 28.75 29.47 28.35 29.35 0.0M
2022-10-06 28.70 29.43 28.60 28.80 0.0M
2022-10-05 29.10 29.27 28.32 28.67 0.0M
2022-10-04 29.95 30.41 28.80 29.25 0.0M
2022-10-01 29.57 30.10 29.05 30.05 0.0M
2022-09-30 28.95 30.33 28.86 29.61 0.0M
2022-09-29 29.55 30.55 28.86 29.05 0.0M
2022-09-28 29.55 30.20 28.85 29.71 0.0M
2022-09-27 28.45 29.60 28.40 29.43 0.0M
2022-09-24 27.57 29.27 27.45 28.62 0.0M
2022-09-23 27.90 28.16 27.30 27.64 0.0M
2022-09-22 27.42 28.30 26.75 28.10 0.1M
2022-09-21 26.77 27.68 26.60 27.40 0.0M
2022-09-20 27.50 28.15 26.70 26.85 0.0M
2022-09-17 27.75 28.58 27.42 27.57 0.0M
2022-09-16 27.53 27.85 27.15 27.60 0.0M
2022-09-15 27.65 28.00 27.35 27.68 0.0M
2022-09-14 25.90 27.97 25.73 27.69 0.0M
2022-09-13 26.20 26.32 25.70 26.00 0.0M
2022-09-10 26.37 26.38 25.90 26.29 0.0M
2022-09-09 26.70 27.04 26.25 26.40 0.0M
2022-09-08 27.60 27.87 26.57 26.65 0.0M
2022-09-07 27.25 27.80 26.72 27.63 0.0M
2022-09-03 27.26 27.63 26.40 27.32 0.0M
2022-09-02 27.45 28.15 27.20 27.25 0.0M
2022-09-01 27.65 27.75 27.14 27.43 0.0M
2022-08-31 27.45 27.96 27.02 27.72 0.0M
2022-08-30 27.65 28.15 27.21 27.40 0.0M
2022-08-27 26.28 27.73 26.15 27.55 0.0M
2022-08-26 26.67 26.76 26.12 26.20 0.0M
2022-08-25 27.22 27.40 26.62 26.70 0.0M
2022-08-24 27.25 27.55 26.95 27.20 0.0M
2022-08-23 26.80 27.58 26.80 27.47 0.0M
2022-08-20 26.03 27.04 26.02 26.65 0.0M
2022-08-19 26.20 26.35 25.86 25.95 0.0M
2022-08-18 25.16 25.60 24.92 25.12 0.0M
2022-08-17 24.97 25.20 24.80 25.12 0.0M
2022-08-16 25.20 25.45 24.75 24.86 0.0M
2022-08-13 25.50 25.63 24.80 25.22 0.0M
2022-08-12 25.45 25.92 25.20 25.55 0.0M
2022-08-11 26.38 26.57 25.30 25.35 0.0M
2022-08-10 26.30 26.75 26.25 26.47 0.0M
2022-08-09 26.30 26.65 25.80 26.33 0.0M
2022-08-06 26.57 26.98 26.20 26.25 0.0M
2022-08-05 26.40 26.75 26.31 26.51 0.0M
2022-08-04 27.25 27.35 26.25 26.34 0.0M
2022-08-03 26.95 27.53 26.60 27.25 0.0M
2022-08-02 26.45 27.05 26.40 26.99 0.0M
2022-07-30 26.45 26.62 26.17 26.46 0.0M
2022-07-29 27.55 27.65 26.50 26.66 0.0M
2022-07-28 28.08 28.08 27.30 27.54 0.0M
2022-07-27 28.15 28.65 28.05 28.30 0.0M
2022-07-26 28.10 28.33 27.80 28.04 0.0M
2022-07-23 28.35 28.51 27.95 28.05 0.0M
2022-07-22 28.45 28.60 28.10 28.19 0.0M
2022-07-21 27.85 28.20 27.45 27.53 0.0M
2022-07-20 28.30 28.30 27.53 28.00 0.0M
2022-07-19 27.80 28.55 27.41 28.39 0.0M
2022-07-16 28.90 29.11 27.70 27.80 0.0M
2022-07-15 28.92 29.70 28.75 28.86 0.0M
2022-07-14 28.80 29.66 28.38 28.68 0.0M
2022-07-13 28.67 29.10 28.20 28.78 0.0M
2022-07-12 28.15 28.85 28.15 28.71 0.0M
2022-07-09 28.58 28.75 27.95 28.11 0.0M
2022-07-08 28.77 28.95 28.12 28.51 0.0M
2022-07-07 29.07 29.40 28.70 28.72 0.0M
2022-07-06 29.10 30.02 28.78 29.00 0.0M
2022-07-02 29.65 30.10 28.90 29.00 0.0M
2022-07-01 29.09 30.17 29.07 29.53 0.0M
2022-06-30 29.20 29.58 29.02 29.14 0.0M
2022-06-29 28.55 29.30 28.13 29.08 0.0M
2022-06-28 28.95 29.23 28.35 28.55 0.0M
2022-06-25 29.52 29.55 28.70 29.09 0.0M
2022-06-24 29.55 29.92 29.12 29.44 0.0M
2022-06-23 29.95 30.82 29.35 29.38 0.0M
2022-06-22 30.45 31.40 29.50 30.15 0.0M
2022-06-18 31.23 31.47 30.45 30.62 0.0M
2022-06-17 29.75 31.77 29.34 31.40 0.0M
2022-06-16 31.25 31.40 28.94 29.98 0.0M
2022-06-15 32.05 32.28 31.05 31.25 0.0M
2022-06-14 29.30 32.40 29.30 32.11 0.0M
2022-06-11 27.85 29.68 27.74 29.34 0.0M
2022-06-10 26.89 27.95 26.68 27.87 0.0M
2022-06-09 27.00 27.40 26.80 26.93 0.0M
2022-06-08 27.55 28.15 26.85 26.90 0.0M
2022-06-07 27.80 27.85 27.22 27.53 0.0M
2022-06-04 27.45 28.10 27.40 27.74 0.0M
2022-06-03 28.12 28.25 27.25 27.47 0.0M
2022-06-02 28.20 28.93 27.65 28.05 0.0M
2022-06-01 28.40 29.28 28.10 28.24 0.0M
2022-05-28 29.17 29.26 28.40 28.43 0.0M
2022-05-27 29.23 29.30 28.75 29.20 0.0M
2022-05-26 29.85 30.40 29.07 29.15 0.0M
2022-05-25 29.85 30.78 29.77 29.86 0.0M
2022-05-24 29.79 30.15 29.30 29.80 0.0M
2022-05-21 29.63 31.40 29.10 29.91 0.0M
2022-05-20 31.05 32.00 29.60 29.68 0.0M
2022-05-19 28.48 31.55 28.40 31.38 0.0M
2022-05-18 29.02 29.05 28.10 28.58 0.0M
2022-05-17 29.75 30.14 28.95 28.98 0.0M
2022-05-14 31.30 31.30 29.45 29.85 0.0M
2022-05-13 31.35 32.40 30.92 31.11 0.0M
2022-05-12 31.70 32.23 30.45 31.45 0.0M
2022-05-11 32.45 32.80 31.10 31.60 0.0M
2022-05-10 30.90 32.62 30.90 32.42 0.0M
2022-05-07 30.75 32.25 30.52 30.62 0.0M
2022-05-06 27.71 31.30 27.60 31.11 0.0M
2022-05-05 29.35 29.40 27.44 27.61 0.0M
2022-05-04 30.45 30.75 29.15 29.36 0.0M
2022-05-03 30.40 31.80 30.20 30.50 0.0M
2022-04-30 29.35 30.77 29.00 30.63 0.0M
2022-04-29 29.60 29.75 28.35 29.22 0.0M
2022-04-28 29.95 30.15 28.92 30.06 0.0M
2022-04-27 28.15 30.05 28.10 29.79 0.0M
2022-04-26 28.55 29.40 28.00 28.10 0.0M
2022-04-23 27.00 28.85 26.86 28.58 0.0M
2022-04-22 25.70 27.15 25.42 26.98 0.0M
2022-04-21 25.15 25.35 24.39 24.50 0.0M
2022-04-20 25.92 26.15 24.75 24.98 0.0M
2022-04-19 26.20 26.68 25.72 25.97 0.0M
2022-04-15 25.77 26.25 25.15 26.15 0.0M
2022-04-14 26.84 27.07 25.65 25.75 0.0M
2022-04-13 26.60 26.98 25.85 26.85 0.0M
2022-04-12 25.55 26.70 25.55 26.62 0.0M
2022-04-09 25.74 26.05 25.25 25.65 0.0M
2022-04-08 26.30 26.75 25.47 25.65 0.0M
2022-04-07 25.40 26.87 25.40 26.04 0.0M
2022-04-06 24.45 25.67 24.40 25.65 0.0M
2022-04-05 25.15 25.20 24.35 24.37 0.0M
2022-04-02 25.35 25.64 24.91 25.04 0.0M
2022-04-01 24.80 25.55 24.67 25.48 0.0M
2022-03-31 24.65 25.33 24.55 24.87 0.0M
2022-03-30 25.30 25.40 24.50 24.60 0.0M