CBOE Global Indices Feed Main (BXDEH)

BXDEH
🏛️ Vereinigte Staaten →
309.20
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 308.51 310.49 308.08 309.20 0.0M
2025-09-25 307.60 308.88 306.52 307.43 0.0M
2025-09-24 309.75 309.95 308.16 308.32 0.0M
2025-09-22 308.49 310.35 307.82 309.77 0.0M
2025-09-19 309.16 309.16 309.16 309.16 0.0M
2025-09-18 308.22 309.35 308.03 308.62 0.0M
2025-09-17 307.83 307.95 306.79 307.13 0.0M
2025-09-16 307.83 308.39 306.87 307.60 0.0M
2025-09-13 308.57 309.85 307.24 307.31 0.0M
2025-09-12 306.25 309.08 306.25 308.24 0.0M
2025-09-11 306.36 306.72 305.31 305.76 0.0M
2025-09-10 305.76 306.81 305.42 306.60 0.0M
2025-09-09 304.92 305.93 304.68 305.66 0.0M
2025-09-07 306.41 305.12 305.12 305.12 0.0M
2025-09-06 306.41 306.62 304.14 305.12 0.0M
2025-09-05 304.17 305.97 303.82 305.95 0.0M
2025-09-04 303.92 304.94 302.80 304.94 0.0M
2025-09-03 303.06 304.18 302.08 304.18 0.0M
2025-08-30 305.31 305.53 304.34 305.21 0.0M
2025-08-29 305.32 305.94 304.53 305.45 0.0M
2025-08-28 304.33 305.30 303.87 305.05 0.0M
2025-08-27 303.48 304.77 303.48 304.42 0.0M
2025-08-26 304.80 305.08 303.72 303.72 0.0M
2025-08-23 302.45 305.93 302.29 305.14 0.0M
2025-08-22 300.62 301.81 299.45 300.91 0.0M
2025-08-21 301.86 302.14 300.57 301.70 0.0M
2025-08-20 302.13 302.98 301.00 301.54 0.0M
2025-08-19 301.40 302.40 300.59 301.48 0.0M
2025-08-16 301.59 301.59 301.59 301.59 0.0M
2025-08-15 301.45 302.86 300.42 302.20 0.0M
2025-08-14 300.73 302.20 300.35 302.08 0.0M
2025-08-13 298.25 300.20 298.03 300.03 0.0M
2025-08-12 298.30 298.74 295.52 297.02 0.0M
2025-08-09 297.80 298.65 296.01 298.15 0.0M
2025-08-08 299.36 299.74 295.47 296.72 0.0M
2025-08-07 297.65 298.45 296.17 297.95 0.0M
2025-08-06 297.92 298.45 295.27 297.34 0.0M
2025-08-05 295.57 297.74 295.38 297.66 0.0M
2025-08-02 294.83 294.95 291.67 294.10 0.0M
2025-08-01 298.99 299.71 296.83 297.64 0.0M
2025-07-31 299.53 300.60 296.80 297.98 0.0M
2025-07-30 300.69 301.00 298.70 299.60 0.0M
2025-07-29 300.82 301.27 300.07 300.55 0.0M
2025-07-26 300.06 300.92 299.57 300.72 0.0M
2025-07-25 299.76 300.75 298.61 299.63 0.0M
2025-07-24 299.46 301.16 299.26 300.96 0.0M
2025-07-23 297.57 299.37 297.36 298.55 0.0M
2025-07-22 298.06 298.98 297.54 297.59 0.0M
2025-07-19 297.56 297.56 297.56 297.56 0.0M
2025-07-18 297.66 299.21 297.56 298.76 0.0M
2025-07-17 297.71 298.20 296.32 298.14 0.0M
2025-07-16 298.83 299.01 297.18 297.38 0.0M
2025-07-15 298.13 298.93 298.00 298.77 0.0M
2025-07-12 298.63 298.67 298.02 298.48 0.0M
2025-07-11 298.36 299.88 298.21 299.36 0.0M
2025-07-10 298.46 299.01 297.72 298.67 0.0M
2025-07-09 297.98 298.52 297.58 297.86 0.0M
2025-07-08 299.52 299.55 297.33 298.32 0.0M
2025-07-04 298.85 300.18 298.71 299.93 0.0M
2025-07-03 298.28 298.64 297.74 298.40 0.0M
2025-07-02 296.70 298.88 296.70 298.24 0.0M
2025-07-01 296.47 297.05 296.01 296.94 0.0M
2025-06-28 294.70 296.28 294.59 295.59 0.0M
2025-06-27 292.73 294.10 292.62 293.87 0.0M
2025-06-26 292.50 292.64 291.34 292.11 0.0M
2025-06-25 291.48 293.62 290.46 292.30 0.0M
2025-06-24 287.88 290.13 286.79 290.01 0.0M
2025-06-21 288.03 288.03 288.03 288.03 0.0M
2025-06-19 287.86 289.80 287.28 287.63 0.0M
2025-06-18 288.67 289.84 287.28 287.82 0.0M
2025-06-17 289.10 290.82 289.10 289.74 0.0M
2025-06-14 289.46 289.93 286.72 287.47 0.0M
2025-06-13 290.49 291.89 289.88 291.88 0.0M
2025-06-12 291.48 292.61 290.54 291.24 0.0M
2025-06-11 290.56 291.48 290.34 291.19 0.0M
2025-06-10 290.50 291.45 289.44 290.53 0.0M
2025-06-07 290.10 291.58 289.42 290.45 0.0M
2025-06-06 288.79 289.42 287.12 287.77 0.0M
2025-06-05 289.12 289.65 288.31 288.31 0.0M
2025-06-04 287.34 289.05 286.83 288.76 0.0M
2025-06-03 286.27 287.56 284.77 287.48 0.0M
2025-05-31 286.00 287.63 284.88 287.13 0.0M
2025-05-30 286.17 286.85 284.22 286.58 0.0M
2025-05-29 287.38 287.87 285.53 285.85 0.0M
2025-05-28 285.17 287.25 284.23 287.24 0.0M
2025-05-24 281.28 283.72 281.28 282.54 0.0M
2025-05-23 283.57 285.49 283.13 284.10 0.0M
2025-05-22 286.66 287.40 283.51 284.03 0.0M
2025-05-21 289.21 289.28 287.58 288.64 0.0M
2025-05-20 286.98 289.44 286.74 289.21 0.0M
2025-05-17 288.46 288.46 288.46 288.46 0.0M
2025-05-16 285.14 287.64 284.25 286.77 0.0M
2025-05-15 286.45 287.32 284.85 285.80 0.0M
2025-05-14 286.47 287.57 285.27 286.93 0.0M
2025-05-13 287.28 287.68 285.11 287.00 0.0M
2025-05-10 283.50 283.80 281.92 281.98 0.0M
2025-05-09 283.05 284.53 282.28 283.05 0.0M
2025-05-08 281.53 282.54 280.77 282.06 0.0M
2025-05-07 280.91 282.11 280.41 280.81 0.0M
2025-05-06 281.78 283.19 281.63 282.26 0.0M
2025-05-03 281.95 282.82 281.46 282.63 0.0M
2025-05-02 280.42 281.50 279.84 280.14 0.0M
2025-05-01 277.44 280.37 275.17 279.75 0.0M
2025-04-30 277.54 279.42 276.82 279.03 0.0M
2025-04-29 277.51 278.34 275.69 277.52 0.0M
2025-04-26 276.35 276.98 274.81 276.92 0.0M
2025-04-25 273.09 276.85 272.98 276.55 0.0M
2025-04-24 275.65 277.55 273.26 273.99 0.0M
2025-04-23 268.05 272.48 268.05 271.54 0.0M
2025-04-22 269.80 269.80 263.51 265.66 0.0M
2025-04-18 271.12 271.12 271.12 271.12 0.0M
2025-04-17 278.42 279.76 272.76 274.57 0.0M
2025-04-16 280.67 282.32 279.30 279.45 0.0M
2025-04-15 281.18 282.14 277.99 280.48 0.0M
2025-04-12 273.24 279.24 271.46 278.12 0.0M
2025-04-11 276.17 276.46 264.83 273.83 0.0M
2025-04-10 258.12 281.43 258.12 279.77 0.0M
2025-04-09 272.00 272.64 256.79 260.50 0.0M
2025-04-08 256.86 270.85 253.35 262.59 0.0M
2025-04-05 273.80 274.13 264.54 264.54 0.0M
2025-04-04 283.65 283.84 279.74 279.95 0.0M
2025-04-03 286.51 290.33 286.32 289.51 0.0M
2025-04-02 287.43 289.40 285.44 288.33 0.0M
2025-04-01 284.34 288.98 283.19 288.26 0.0M
2025-03-29 289.43 289.51 285.68 286.43 0.0M
2025-03-28 289.80 290.81 288.69 289.69 0.0M
2025-03-27 291.43 292.23 289.30 290.24 0.0M
2025-03-26 291.58 291.58 289.83 291.12 0.0M
2025-03-25 289.68 291.26 289.49 291.06 0.0M
2025-03-22 288.03 288.03 288.03 288.03 0.0M
2025-03-21 286.46 290.03 286.25 287.20 0.0M
2025-03-20 286.29 289.53 285.70 288.10 0.0M
2025-03-19 286.51 286.67 284.23 285.46 0.0M
2025-03-18 284.34 288.42 284.34 287.25 0.0M
2025-03-15 281.67 285.05 280.35 284.79 0.0M
2025-03-14 282.77 283.88 279.09 280.14 0.0M
2025-03-13 285.67 286.17 281.08 283.72 0.0M
2025-03-12 286.93 287.11 282.10 284.24 0.0M
2025-03-11 290.54 291.45 285.41 287.43 0.0M
2025-03-08 290.75 293.64 288.97 293.11 0.0M
2025-03-07 291.84 294.17 290.25 291.23 0.0M
2025-03-06 291.24 295.02 290.17 294.24 0.0M
2025-03-05 293.22 294.73 289.42 291.22 0.0M
2025-03-04 299.36 300.29 293.53 295.22 0.0M
2025-03-01 295.75 299.63 294.55 298.82 0.0M
2025-02-28 296.83 298.81 295.08 295.14 0.0M
2025-02-27 297.34 299.03 295.69 296.20 0.0M
2025-02-26 297.47 298.07 295.05 297.27 0.0M
2025-02-25 297.23 297.86 295.33 296.48 0.0M
2025-02-22 296.33 296.33 296.33 296.33 0.0M
2025-02-21 301.46 301.62 298.31 300.48 0.0M
2025-02-20 301.12 302.03 300.78 302.03 0.0M
2025-02-19 301.53 301.71 300.73 301.71 0.0M
2025-02-15 302.02 302.33 301.29 301.54 0.0M
2025-02-14 301.09 302.13 299.99 301.90 0.0M
2025-02-13 299.57 300.82 299.06 300.42 0.0M
2025-02-12 300.19 301.42 299.52 301.22 0.0M
2025-02-11 300.91 301.25 299.85 300.64 0.0M
2025-02-08 301.76 302.11 298.84 299.64 0.0M
2025-02-07 302.19 302.35 300.63 301.56 0.0M
2025-02-06 300.57 301.96 298.72 301.93 0.0M
2025-02-05 299.44 301.05 298.26 300.47 0.0M
2025-02-04 297.95 301.08 296.35 299.63 0.0M
2025-02-01 302.31 303.52 300.03 300.27 0.0M
2025-01-31 301.02 302.19 300.43 301.64 0.0M
2025-01-30 301.31 302.27 300.21 300.82 0.0M
2025-01-29 300.75 302.23 300.24 301.25 0.0M
2025-01-28 298.20 300.73 298.20 300.63 0.0M
2025-01-25 299.94 300.06 298.85 299.61 0.0M
2025-01-24 298.30 300.66 298.30 300.11 0.0M
2025-01-23 298.06 298.45 297.52 298.22 0.0M
2025-01-22 295.55 297.64 295.55 297.52 0.0M
2025-01-18 294.62 294.62 294.62 294.62 0.0M
2025-01-17 293.54 293.79 291.92 293.37 0.0M
2025-01-16 292.81 293.83 292.53 293.42 0.0M
2025-01-15 289.09 289.56 287.14 289.37 0.0M
2025-01-14 285.27 288.12 285.16 288.01 0.0M
2025-01-11 288.43 288.57 284.88 285.64 0.0M
2025-01-09 288.86 289.90 287.75 289.83 0.0M
2025-01-08 290.99 291.52 288.19 289.04 0.0M
2025-01-07 290.93 292.16 289.57 290.08 0.0M
2025-01-04 289.28 290.35 287.68 290.13 0.0M
2025-01-03 290.44 290.69 285.68 287.99 0.0M
2025-01-01 289.51 289.99 288.07 288.77 0.0M