CBOE S

🏛️ Vereinigte Staaten →
3,304.88
Letzte Aktualisierung: 2025-09-29
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 2,267.32 2,267.32 2,266.12 2,266.12 0.0M
2022-12-30 2,247.82 2,267.32 2,247.82 2,267.32 0.0M
2022-12-29 2,261.91 2,261.91 2,247.82 2,247.82 0.0M
2022-12-28 2,264.41 2,264.41 2,261.91 2,261.91 0.0M
2022-12-24 2,255.27 2,264.41 2,255.27 2,264.41 0.0M
2022-12-23 2,276.18 2,276.18 2,255.27 2,255.27 0.0M
2022-12-22 2,254.71 2,276.18 2,254.71 2,276.18 0.0M
2022-12-21 2,251.69 2,254.71 2,251.69 2,254.71 0.0M
2022-12-20 2,260.74 2,260.74 2,251.69 2,251.69 0.0M
2022-12-17 2,274.84 2,274.84 2,260.74 2,260.74 0.0M
2022-12-16 2,307.10 2,307.10 2,274.84 2,274.84 0.0M
2022-12-15 2,311.70 2,311.70 2,307.10 2,307.10 0.0M
2022-12-14 2,297.50 2,311.70 2,297.50 2,311.70 0.0M
2022-12-13 2,283.63 2,297.50 2,283.63 2,297.50 0.0M
2022-12-10 2,289.77 2,289.77 2,283.63 2,283.63 0.0M
2022-12-09 2,282.11 2,289.77 2,282.11 2,289.77 0.0M
2022-12-08 2,284.45 2,284.45 2,282.11 2,282.11 0.0M
2022-12-07 2,299.64 2,299.64 2,284.45 2,284.45 0.0M
2022-12-06 2,318.98 2,318.98 2,299.64 2,299.64 0.0M
2022-12-03 2,318.16 2,318.98 2,318.16 2,318.98 0.0M
2022-12-02 2,319.09 2,319.09 2,318.16 2,318.16 0.0M
2022-12-01 2,286.54 2,319.09 2,286.54 2,319.09 0.0M
2022-11-30 2,288.78 2,288.78 2,286.54 2,286.54 0.0M
2022-11-29 2,304.02 2,304.02 2,288.78 2,288.78 0.0M
2022-11-26 2,303.24 2,304.02 2,303.24 2,304.02 0.0M
2022-11-25 2,296.47 2,303.24 2,296.47 2,303.24 0.0M
2022-11-24 2,296.47 2,303.24 2,296.47 2,303.24 0.0M
2022-11-23 2,282.73 2,296.47 2,282.73 2,296.47 0.0M
2022-11-22 2,283.28 2,283.28 2,282.73 2,282.73 0.0M
2022-11-19 2,278.42 2,283.28 2,278.42 2,283.28 0.0M
2022-11-18 2,283.47 2,283.47 2,278.42 2,278.42 0.0M
2022-11-17 2,278.07 2,285.82 2,278.07 2,283.47 0.0M
2022-11-16 2,278.07 2,285.82 2,278.07 2,285.82 0.0M
2022-11-15 2,286.10 2,286.10 2,278.07 2,278.07 0.0M
2022-11-12 2,276.31 2,286.10 2,276.31 2,286.10 0.0M
2022-11-11 2,214.62 2,276.31 2,214.62 2,276.31 0.0M
2022-11-10 2,235.46 2,235.46 2,214.62 2,214.62 0.0M
2022-11-09 2,232.92 2,235.46 2,232.92 2,235.46 0.0M
2022-11-08 2,219.04 2,232.92 2,219.04 2,232.92 0.0M
2022-11-05 2,203.29 2,219.04 2,203.29 2,219.04 0.0M
2022-11-04 2,212.98 2,212.98 2,203.29 2,203.29 0.0M
2022-11-03 2,240.74 2,240.74 2,212.98 2,212.98 0.0M
2022-11-02 2,246.96 2,246.96 2,240.74 2,240.74 0.0M
2022-11-01 2,255.75 2,255.75 2,255.75 2,246.96 0.0M
2022-10-29 2,213.65 2,255.75 2,213.65 2,255.75 0.0M
2022-10-28 2,233.35 2,233.35 2,213.65 2,213.65 0.0M
2022-10-27 2,231.57 2,233.35 2,231.57 2,233.35 0.0M
2022-10-26 2,215.76 2,231.57 2,215.76 2,231.57 0.0M
2022-10-25 2,202.69 2,215.76 2,202.69 2,215.76 0.0M
2022-10-22 2,174.90 2,202.69 2,174.90 2,202.69 0.0M
2022-10-21 2,182.05 2,182.05 2,174.90 2,174.90 0.0M
2022-10-20 2,194.44 2,194.44 2,182.05 2,182.05 0.0M
2022-10-19 2,176.96 2,194.44 2,176.96 2,194.44 0.0M
2022-10-18 2,144.88 2,176.96 2,144.88 2,176.96 0.0M
2022-10-15 2,169.76 2,169.76 2,144.88 2,144.88 0.0M
2022-10-14 2,140.52 2,169.76 2,140.52 2,169.76 0.0M
2022-10-13 2,142.73 2,142.73 2,140.52 2,140.52 0.0M
2022-10-12 2,151.91 2,151.91 2,142.73 2,142.73 0.0M
2022-10-11 2,159.57 2,159.57 2,151.91 2,151.91 0.0M
2022-10-08 2,194.49 2,194.49 2,159.57 2,159.57 0.0M
2022-10-07 2,210.62 2,210.62 2,194.49 2,194.49 0.0M
2022-10-06 2,209.31 2,210.62 2,209.31 2,210.62 0.0M
2022-10-05 2,175.72 2,209.31 2,175.72 2,209.31 0.0M
2022-10-04 2,146.42 2,175.72 2,146.42 2,175.72 0.0M
2022-10-01 2,160.05 2,160.05 2,146.42 2,146.42 0.0M
2022-09-30 2,184.52 2,184.52 2,160.05 2,160.05 0.0M
2022-09-29 2,159.95 2,184.52 2,159.95 2,184.52 0.0M
2022-09-28 2,160.54 2,160.54 2,159.95 2,159.95 0.0M
2022-09-27 2,173.41 2,173.41 2,160.54 2,160.54 0.0M
2022-09-24 2,194.85 2,194.85 2,173.41 2,173.41 0.0M
2022-09-23 2,200.78 2,200.78 2,194.85 2,194.85 0.0M
2022-09-22 2,223.38 2,223.38 2,200.78 2,200.78 0.0M
2022-09-21 2,234.26 2,234.26 2,223.38 2,223.38 0.0M
2022-09-20 2,225.46 2,234.26 2,225.46 2,234.26 0.0M
2022-09-17 2,232.01 2,232.01 2,225.46 2,225.46 0.0M
2022-09-16 2,242.85 2,242.85 2,232.01 2,232.01 0.0M
2022-09-15 2,238.86 2,242.85 2,238.86 2,242.85 0.0M
2022-09-14 2,284.10 2,284.10 2,238.86 2,238.86 0.0M
2022-09-13 2,272.73 2,284.10 2,272.73 2,284.10 0.0M
2022-09-10 2,258.86 2,272.73 2,258.86 2,272.73 0.0M
2022-09-09 2,250.06 2,258.86 2,250.06 2,258.86 0.0M
2022-09-08 2,230.16 2,250.06 2,230.16 2,250.06 0.0M
2022-09-07 2,236.50 2,236.50 2,230.16 2,230.16 0.0M
2022-09-03 2,242.62 2,242.62 2,236.50 2,236.50 0.0M
2022-09-02 2,240.70 2,242.62 2,240.70 2,242.62 0.0M
2022-09-01 2,248.20 2,248.20 2,240.70 2,240.70 0.0M
2022-08-31 2,255.80 2,255.80 2,248.20 2,248.20 0.0M
2022-08-30 2,261.82 2,261.82 2,255.80 2,255.80 0.0M
2022-08-27 2,293.32 2,293.32 2,261.82 2,261.82 0.0M
2022-08-26 2,282.33 2,293.32 2,282.33 2,293.32 0.0M
2022-08-25 2,277.13 2,282.33 2,277.13 2,282.33 0.0M
2022-08-24 2,280.07 2,280.07 2,277.13 2,277.13 0.0M
2022-08-23 2,299.37 2,299.37 2,280.07 2,280.07 0.0M
2022-08-20 2,311.72 2,311.72 2,299.37 2,299.37 0.0M
2022-08-19 2,308.32 2,311.72 2,308.32 2,311.72 0.0M
2022-08-18 2,315.15 2,315.15 2,308.32 2,308.32 0.0M
2022-08-17 2,313.59 2,315.15 2,313.59 2,315.15 0.0M
2022-08-16 2,308.42 2,313.59 2,308.42 2,313.59 0.0M
2022-08-13 2,293.60 2,308.42 2,293.60 2,308.42 0.0M
2022-08-12 2,278.09 2,293.60 2,278.09 2,293.60 0.0M
2022-08-11 2,278.09 2,292.07 2,278.09 2,292.07 0.0M
2022-08-10 2,278.09 2,278.09 2,272.10 2,272.10 0.0M
2022-08-09 2,278.09 2,278.09 2,276.36 2,276.36 0.0M
2022-08-06 2,278.09 2,278.09 2,274.96 2,274.96 0.0M
2022-08-05 2,278.09 2,278.34 2,278.09 2,278.34 0.0M
2022-08-04 2,261.92 2,278.09 2,261.92 2,278.09 0.0M
2022-08-03 2,269.91 2,269.91 2,261.92 2,261.92 0.0M
2022-08-02 2,273.28 2,273.28 2,269.91 2,269.91 0.0M
2022-07-30 2,263.43 2,273.28 2,263.43 2,273.28 0.0M
2022-07-29 2,246.95 2,263.43 2,246.95 2,263.43 0.0M
2022-07-28 2,226.77 2,246.95 2,226.77 2,246.95 0.0M
2022-07-27 2,236.21 2,236.21 2,226.77 2,226.77 0.0M
2022-07-26 2,232.42 2,236.21 2,232.42 2,236.21 0.0M
2022-07-23 2,237.48 2,237.48 2,232.42 2,232.42 0.0M
2022-07-22 2,228.73 2,237.48 2,228.73 2,237.48 0.0M
2022-07-21 2,224.13 2,228.73 2,224.13 2,228.73 0.0M
2022-07-20 2,198.12 2,224.13 2,198.12 2,224.13 0.0M
2022-07-19 2,204.71 2,204.71 2,198.12 2,198.12 0.0M
2022-07-16 2,184.39 2,204.71 2,184.39 2,204.71 0.0M
2022-07-15 2,185.08 2,185.08 2,184.39 2,184.39 0.0M
2022-07-14 2,190.03 2,190.03 2,185.08 2,185.08 0.0M
2022-07-13 2,201.54 2,201.54 2,190.03 2,190.03 0.0M
2022-07-12 2,212.07 2,212.07 2,201.54 2,201.54 0.0M
2022-07-09 2,209.49 2,212.07 2,209.49 2,212.07 0.0M
2022-07-08 2,196.59 2,209.49 2,196.59 2,209.49 0.0M
2022-07-07 2,190.70 2,196.59 2,190.70 2,196.59 0.0M
2022-07-06 2,188.76 2,190.70 2,188.76 2,190.70 0.0M
2022-07-02 2,173.27 2,188.76 2,173.27 2,188.76 0.0M
2022-07-01 2,183.38 2,183.38 2,173.27 2,173.27 0.0M
2022-06-30 2,184.45 2,184.45 2,183.38 2,183.38 0.0M
2022-06-29 2,205.39 2,205.39 2,184.45 2,184.45 0.0M
2022-06-28 2,203.37 2,205.39 2,203.37 2,205.39 0.0M
2022-06-25 2,172.66 2,203.37 2,172.66 2,203.37 0.0M
2022-06-24 2,166.79 2,172.66 2,166.79 2,172.66 0.0M
2022-06-23 2,165.01 2,166.79 2,165.01 2,166.79 0.0M
2022-06-22 2,139.68 2,165.01 2,139.68 2,165.01 0.0M
2022-06-18 2,135.34 2,139.68 2,135.34 2,139.68 0.0M
2022-06-17 2,168.25 2,168.25 2,135.34 2,135.34 0.0M
2022-06-16 2,148.83 2,168.25 2,148.83 2,168.25 0.0M
2022-06-15 2,152.30 2,152.30 2,148.83 2,148.83 0.0M
2022-06-14 2,198.13 2,198.13 2,152.30 2,152.30 0.0M
2022-06-11 2,226.54 2,226.54 2,198.13 2,198.13 0.0M
2022-06-10 2,250.81 2,250.81 2,226.54 2,226.54 0.0M
2022-06-09 2,259.91 2,259.91 2,250.81 2,250.81 0.0M
2022-06-08 2,249.60 2,259.91 2,249.60 2,259.91 0.0M
2022-06-07 2,248.10 2,249.60 2,248.10 2,249.60 0.0M
2022-06-04 2,261.68 2,261.68 2,248.10 2,248.10 0.0M
2022-06-03 2,243.87 2,261.68 2,243.87 2,261.68 0.0M
2022-06-02 2,250.82 2,250.82 2,243.87 2,243.87 0.0M
2022-06-01 2,258.78 2,258.78 2,250.82 2,250.82 0.0M
2022-05-28 2,231.83 2,258.78 2,231.83 2,258.78 0.0M
2022-05-27 2,213.61 2,231.83 2,213.61 2,231.83 0.0M
2022-05-26 2,207.76 2,213.61 2,207.76 2,213.61 0.0M
2022-05-25 2,213.40 2,213.40 2,207.76 2,207.76 0.0M
2022-05-24 2,194.60 2,213.40 2,194.60 2,213.40 0.0M
2022-05-21 2,193.09 2,194.60 2,193.09 2,194.60 0.0M
2022-05-20 2,193.22 2,193.22 2,193.09 2,193.09 0.0M
2022-05-19 2,239.67 2,239.67 2,193.22 2,193.22 0.0M
2022-05-18 2,218.82 2,239.67 2,218.82 2,239.67 0.0M
2022-05-17 2,218.93 2,218.93 2,218.82 2,218.82 0.0M
2022-05-14 2,193.78 2,218.93 2,193.78 2,218.93 0.0M
2022-05-13 2,198.43 2,198.43 2,193.78 2,193.78 0.0M
2022-05-12 2,210.48 2,210.48 2,198.43 2,198.43 0.0M
2022-05-11 2,210.08 2,210.48 2,210.08 2,210.48 0.0M
2022-05-10 2,238.80 2,238.80 2,210.08 2,210.08 0.0M
2022-05-07 2,249.92 2,249.92 2,238.80 2,238.80 0.0M
2022-05-06 2,288.56 2,288.56 2,249.92 2,249.92 0.0M
2022-05-05 2,256.89 2,288.56 2,256.89 2,288.56 0.0M
2022-05-04 2,248.00 2,256.89 2,248.00 2,256.89 0.0M
2022-05-03 2,245.18 2,248.00 2,245.18 2,248.00 0.0M
2022-04-30 2,279.01 2,279.01 2,245.18 2,245.18 0.0M
2022-04-29 2,262.76 2,279.01 2,262.76 2,279.01 0.0M
2022-04-28 2,251.58 2,262.76 2,251.58 2,262.76 0.0M
2022-04-27 2,290.22 2,290.22 2,251.58 2,251.58 0.0M
2022-04-26 2,279.99 2,290.22 2,279.99 2,290.22 0.0M
2022-04-23 2,317.50 2,317.50 2,279.99 2,279.99 0.0M
2022-04-22 2,339.74 2,339.74 2,317.50 2,317.50 0.0M
2022-04-21 2,330.68 2,339.74 2,330.68 2,339.74 0.0M
2022-04-20 2,322.84 2,330.68 2,322.84 2,330.68 0.0M
2022-04-19 2,317.05 2,322.84 2,317.05 2,322.84 0.0M
2022-04-16 2,331.29 2,331.29 2,317.05 2,317.05 0.0M
2022-04-15 2,331.29 2,331.29 2,317.05 2,317.05 0.0M
2022-04-14 2,319.19 2,331.29 2,319.19 2,331.29 0.0M
2022-04-13 2,321.42 2,321.42 2,319.19 2,319.19 0.0M
2022-04-12 2,341.19 2,341.19 2,321.42 2,321.42 0.0M
2022-04-09 2,343.38 2,343.38 2,341.19 2,341.19 0.0M
2022-04-08 2,337.51 2,343.38 2,337.51 2,343.38 0.0M
2022-04-07 2,348.18 2,348.18 2,337.51 2,337.51 0.0M
2022-04-06 2,362.87 2,362.87 2,348.18 2,348.18 0.0M
2022-04-05 2,352.15 2,362.87 2,352.15 2,362.87 0.0M
2022-04-02 2,353.08 2,353.08 2,352.15 2,352.15 0.0M
2022-04-01 2,363.44 2,363.44 2,353.08 2,353.08 0.0M
2022-03-31 2,366.50 2,366.50 2,363.44 2,363.44 0.0M
2022-03-30 2,357.00 2,366.50 2,357.00 2,366.50 0.0M
2022-03-29 2,349.97 2,357.00 2,349.97 2,357.00 0.0M
2022-03-26 2,344.88 2,349.97 2,344.88 2,349.97 0.0M
2022-03-25 2,330.80 2,344.88 2,330.80 2,344.88 0.0M
2022-03-24 2,342.60 2,342.60 2,330.80 2,330.80 0.0M
2022-03-23 2,331.90 2,342.60 2,331.90 2,342.60 0.0M
2022-03-22 2,331.38 2,331.90 2,331.38 2,331.90 0.0M
2022-03-19 2,316.60 2,331.38 2,316.60 2,331.38 0.0M
2022-03-18 2,303.69 2,316.60 2,303.69 2,316.60 0.0M
2022-03-17 2,274.54 2,303.69 2,274.54 2,303.69 0.0M
2022-03-16 2,252.86 2,274.54 2,252.86 2,274.54 0.0M
2022-03-15 2,260.39 2,260.39 2,252.86 2,252.86 0.0M
2022-03-12 2,276.06 2,276.06 2,260.39 2,260.39 0.0M
2022-03-11 2,277.94 2,277.94 2,276.06 2,276.06 0.0M
2022-03-10 2,246.04 2,277.94 2,246.04 2,277.94 0.0M
2022-03-09 2,253.43 2,253.43 2,246.04 2,246.04 0.0M
2022-03-08 2,290.55 2,290.55 2,253.43 2,253.43 0.0M
2022-03-05 2,299.81 2,299.81 2,290.55 2,290.55 0.0M
2022-03-04 2,303.23 2,303.23 2,299.81 2,299.81 0.0M
2022-03-03 2,286.67 2,303.23 2,286.67 2,303.23 0.0M
2022-03-02 2,302.03 2,302.03 2,286.67 2,286.67 0.0M
2022-03-01 2,305.02 2,305.02 2,302.03 2,302.03 0.0M
2022-02-26 2,279.38 2,305.02 2,279.38 2,305.02 0.0M
2022-02-25 2,265.16 2,279.38 2,265.16 2,279.38 0.0M
2022-02-24 2,291.06 2,291.06 2,265.16 2,265.16 0.0M
2022-02-23 2,295.86 2,295.86 2,291.06 2,291.06 0.0M
2022-02-19 2,301.27 2,301.27 2,295.86 2,295.86 0.0M
2022-02-18 2,322.46 2,322.46 2,301.27 2,301.27 0.0M
2022-02-17 2,318.05 2,322.46 2,318.05 2,322.46 0.0M
2022-02-16 2,303.36 2,318.05 2,303.36 2,318.05 0.0M
2022-02-15 2,305.48 2,305.48 2,303.36 2,303.36 0.0M
2022-02-12 2,324.09 2,324.09 2,305.48 2,305.48 0.0M
2022-02-11 2,342.77 2,342.77 2,324.09 2,324.09 0.0M
2022-02-10 2,331.96 2,342.77 2,331.96 2,342.77 0.0M
2022-02-09 2,323.03 2,331.96 2,323.03 2,331.96 0.0M
2022-02-08 2,321.68 2,323.03 2,321.68 2,323.03 0.0M
2022-02-05 2,323.63 2,323.63 2,321.68 2,321.68 0.0M
2022-02-04 2,333.94 2,333.94 2,323.63 2,323.63 0.0M
2022-02-03 2,333.47 2,333.94 2,333.47 2,333.94 0.0M
2022-02-02 2,322.38 2,333.47 2,322.38 2,333.47 0.0M
2022-02-01 2,307.30 2,322.38 2,307.30 2,322.38 0.0M
2022-01-29 2,287.63 2,307.30 2,287.63 2,307.30 0.0M
2022-01-28 2,285.44 2,287.63 2,285.44 2,287.63 0.0M
2022-01-27 2,286.00 2,286.00 2,285.44 2,285.44 0.0M
2022-01-26 2,299.34 2,299.34 2,286.00 2,286.00 0.0M
2022-01-25 2,296.17 2,299.34 2,296.17 2,299.34 0.0M
2022-01-22 2,314.11 2,314.11 2,296.17 2,296.17 0.0M
2022-01-21 2,324.28 2,324.28 2,314.11 2,314.11 0.0M
2022-01-20 2,330.97 2,330.97 2,324.28 2,324.28 0.0M
2022-01-19 2,344.91 2,344.91 2,330.97 2,330.97 0.0M
2022-01-15 2,343.07 2,344.91 2,343.07 2,344.91 0.0M
2022-01-14 2,353.06 2,353.06 2,343.07 2,343.07 0.0M
2022-01-13 2,350.30 2,353.06 2,350.30 2,353.06 0.0M
2022-01-12 2,343.89 2,350.30 2,343.89 2,350.30 0.0M
2022-01-11 2,344.93 2,344.93 2,343.89 2,343.89 0.0M
2022-01-08 2,344.69 2,344.93 2,344.69 2,344.93 0.0M
2022-01-07 2,344.83 2,344.83 2,344.69 2,344.69 0.0M
2022-01-06 2,357.53 2,357.53 2,344.83 2,344.83 0.0M
2022-01-05 2,357.31 2,357.53 2,357.31 2,357.53 0.0M
2022-01-01 2,352.79 2,354.00 2,352.79 2,354.00 0.0M