CBOE S

SPRF12
🏛️ Vereinigte Staaten →
3,345.75
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 3,049.83 3,049.83 3,049.52 3,049.52 0.0K
09:32 3,049.46 3,050.27 3,049.46 3,050.27 0.0K
09:33 3,050.32 3,050.84 3,050.19 3,050.84 0.0K
09:34 3,050.26 3,050.83 3,050.26 3,050.80 0.0K
09:35 3,050.79 3,050.79 3,050.12 3,050.43 0.0K
09:36 3,050.48 3,050.90 3,050.48 3,050.90 0.0K
09:37 3,050.71 3,051.19 3,050.71 3,051.03 0.0K
09:38 3,051.47 3,052.10 3,051.47 3,051.80 0.0K
09:39 3,051.77 3,052.21 3,051.77 3,051.77 0.0K
09:40 3,051.96 3,052.63 3,051.96 3,052.60 0.0K
09:41 3,052.95 3,053.22 3,052.95 3,053.07 0.0K
09:42 3,053.30 3,053.30 3,053.10 3,053.22 0.0K
09:43 3,052.63 3,052.63 3,052.49 3,052.58 0.0K
09:44 3,052.44 3,052.92 3,052.44 3,052.92 0.0K
09:45 3,052.93 3,053.35 3,052.93 3,053.35 0.0K
09:46 3,053.25 3,053.58 3,053.19 3,053.19 0.0K
09:47 3,053.37 3,053.37 3,053.03 3,053.25 0.0K
09:48 3,052.91 3,053.04 3,052.91 3,052.95 0.0K
09:49 3,052.85 3,053.16 3,052.85 3,052.92 0.0K
09:50 3,052.87 3,052.87 3,052.21 3,052.21 0.0K
09:51 3,052.71 3,053.18 3,052.71 3,053.03 0.0K
09:52 3,053.33 3,053.53 3,053.33 3,053.53 0.0K
09:53 3,053.43 3,053.66 3,053.43 3,053.66 0.0K
09:54 3,053.22 3,053.43 3,053.22 3,053.43 0.0K
09:55 3,053.40 3,053.40 3,052.97 3,052.97 0.0K
09:56 3,053.18 3,053.48 3,052.97 3,053.06 0.0K
09:57 3,053.78 3,053.78 3,053.63 3,053.67 0.0K
09:58 3,053.65 3,054.23 3,053.65 3,053.98 0.0K
09:59 3,054.19 3,054.19 3,053.96 3,054.03 0.0K
10:00 3,054.12 3,054.46 3,054.12 3,054.38 0.0K
10:01 3,054.27 3,055.03 3,054.27 3,055.03 0.0K
10:02 3,054.74 3,054.79 3,054.61 3,054.65 0.0K
10:03 3,054.77 3,054.93 3,054.77 3,054.93 0.0K
10:04 3,054.90 3,055.49 3,054.86 3,054.86 0.0K
10:05 3,055.48 3,055.53 3,055.23 3,055.38 0.0K
10:06 3,055.41 3,055.60 3,055.41 3,055.59 0.0K
10:07 3,055.62 3,056.00 3,055.53 3,055.53 0.0K
10:08 3,056.31 3,056.51 3,056.31 3,056.41 0.0K
10:09 3,056.51 3,056.51 3,055.65 3,055.89 0.0K
10:10 3,055.33 3,055.40 3,055.32 3,055.32 0.0K
10:11 3,055.58 3,055.86 3,055.39 3,055.53 0.0K
10:12 3,055.40 3,055.85 3,055.40 3,055.78 0.0K
10:13 3,055.99 3,055.99 3,055.48 3,055.55 0.0K
10:14 3,055.92 3,056.19 3,055.89 3,056.04 0.0K
10:15 3,056.31 3,056.80 3,056.31 3,056.55 0.0K
10:16 3,056.76 3,056.85 3,056.65 3,056.65 0.0K
10:17 3,056.76 3,056.76 3,056.45 3,056.48 0.0K
10:18 3,056.64 3,056.88 3,056.64 3,056.66 0.0K
10:19 3,056.85 3,056.85 3,056.49 3,056.53 0.0K
10:20 3,056.62 3,056.62 3,056.24 3,056.46 0.0K
10:21 3,056.04 3,056.05 3,055.97 3,056.03 0.0K
10:22 3,056.44 3,056.64 3,056.44 3,056.58 0.0K
10:23 3,056.65 3,056.71 3,056.57 3,056.68 0.0K
10:24 3,056.54 3,056.76 3,056.54 3,056.62 0.0K
10:25 3,056.47 3,056.78 3,056.47 3,056.58 0.0K
10:26 3,056.80 3,056.94 3,056.80 3,056.94 0.0K
10:27 3,057.01 3,057.01 3,056.78 3,056.78 0.0K
10:28 3,056.98 3,056.98 3,056.89 3,056.95 0.0K
10:29 3,056.95 3,056.95 3,056.52 3,056.60 0.0K
10:30 3,056.58 3,056.95 3,056.58 3,056.95 0.0K
10:31 3,056.71 3,056.71 3,056.39 3,056.57 0.0K
10:32 3,056.60 3,057.13 3,056.60 3,057.00 0.0K
10:33 3,057.12 3,057.59 3,057.12 3,057.47 0.0K
10:34 3,057.51 3,057.62 3,057.51 3,057.62 0.0K
10:35 3,057.53 3,057.53 3,057.35 3,057.35 0.0K
10:36 3,057.83 3,058.22 3,057.83 3,058.22 0.0K
10:37 3,057.90 3,057.99 3,057.78 3,057.78 0.0K
10:38 3,057.87 3,057.87 3,057.72 3,057.76 0.0K
10:39 3,057.89 3,057.97 3,057.89 3,057.95 0.0K
10:40 3,057.86 3,058.43 3,057.86 3,058.43 0.0K
10:41 3,058.38 3,058.59 3,058.38 3,058.54 0.0K
10:42 3,058.56 3,058.87 3,058.56 3,058.87 0.0K
10:43 3,059.00 3,059.45 3,059.00 3,059.38 0.0K
10:44 3,059.09 3,059.35 3,059.09 3,059.34 0.0K
10:45 3,059.39 3,059.43 3,059.29 3,059.40 0.0K
10:46 3,059.29 3,059.36 3,059.19 3,059.25 0.0K
10:47 3,059.65 3,059.65 3,059.26 3,059.26 0.0K
10:48 3,059.29 3,059.29 3,058.94 3,058.94 0.0K
10:49 3,059.01 3,059.24 3,059.01 3,059.07 0.0K
10:50 3,059.30 3,059.30 3,059.07 3,059.07 0.0K
10:51 3,058.88 3,058.95 3,058.88 3,058.92 0.0K
10:52 3,058.83 3,058.95 3,058.80 3,058.83 0.0K
10:53 3,058.99 3,059.01 3,058.32 3,058.41 0.0K
10:54 3,058.37 3,058.37 3,057.97 3,057.97 0.0K
10:55 3,058.01 3,058.48 3,058.01 3,058.33 0.0K
10:56 3,058.35 3,058.46 3,058.17 3,058.27 0.0K
10:57 3,058.67 3,058.94 3,058.67 3,058.81 0.0K
10:58 3,059.01 3,059.01 3,058.77 3,058.80 0.0K
10:59 3,058.93 3,059.11 3,058.93 3,059.11 0.0K
11:00 3,059.05 3,059.07 3,058.98 3,059.07 0.0K
11:01 3,058.89 3,059.32 3,058.89 3,059.01 0.0K
11:02 3,059.45 3,059.45 3,058.91 3,058.91 0.0K
11:03 3,059.04 3,059.23 3,059.01 3,059.13 0.0K
11:04 3,059.05 3,059.05 3,058.97 3,058.97 0.0K
11:05 3,058.99 3,058.99 3,058.50 3,058.56 0.0K
11:06 3,058.59 3,058.74 3,058.37 3,058.57 0.0K
11:07 3,058.73 3,058.73 3,058.39 3,058.55 0.0K
11:08 3,058.32 3,058.41 3,058.32 3,058.32 0.0K
11:09 3,058.41 3,058.41 3,058.27 3,058.27 0.0K
11:10 3,058.62 3,058.62 3,058.32 3,058.38 0.0K
11:11 3,058.31 3,058.43 3,058.11 3,058.29 0.0K
11:12 3,058.07 3,058.30 3,058.00 3,058.21 0.0K
11:13 3,058.42 3,058.42 3,058.15 3,058.20 0.0K
11:14 3,058.41 3,058.42 3,058.32 3,058.42 0.0K
11:15 3,058.29 3,058.39 3,058.29 3,058.34 0.0K
11:16 3,058.51 3,058.67 3,058.46 3,058.62 0.0K
11:17 3,058.75 3,058.83 3,058.69 3,058.81 0.0K
11:18 3,058.80 3,058.80 3,058.56 3,058.80 0.0K
11:19 3,058.43 3,058.43 3,058.35 3,058.37 0.0K
11:20 3,058.27 3,058.52 3,058.21 3,058.32 0.0K
11:21 3,058.43 3,058.43 3,058.29 3,058.29 0.0K
11:22 3,058.12 3,058.12 3,057.99 3,058.12 0.0K
11:23 3,058.07 3,058.54 3,058.07 3,058.44 0.0K
11:24 3,058.60 3,058.87 3,058.60 3,058.79 0.0K
11:25 3,058.90 3,059.06 3,058.90 3,058.94 0.0K
11:26 3,058.97 3,058.97 3,058.81 3,058.81 0.0K
11:27 3,058.80 3,058.98 3,058.80 3,058.80 0.0K
11:28 3,058.70 3,058.92 3,058.66 3,058.66 0.0K
11:29 3,058.70 3,058.79 3,058.62 3,058.74 0.0K
11:30 3,058.74 3,058.74 3,058.45 3,058.54 0.0K
11:31 3,058.60 3,058.74 3,058.60 3,058.68 0.0K
11:32 3,058.65 3,058.97 3,058.64 3,058.97 0.0K
11:33 3,058.87 3,059.00 3,058.83 3,059.00 0.0K
11:34 3,058.94 3,059.12 3,058.94 3,059.12 0.0K
11:35 3,059.12 3,059.30 3,059.12 3,059.23 0.0K
11:36 3,059.31 3,059.33 3,059.02 3,059.02 0.0K
11:37 3,059.02 3,059.36 3,059.02 3,059.36 0.0K
11:38 3,059.37 3,059.70 3,059.36 3,059.70 0.0K
11:39 3,059.43 3,059.55 3,059.37 3,059.37 0.0K
11:40 3,059.37 3,059.74 3,059.37 3,059.74 0.0K
11:41 3,059.76 3,059.79 3,059.75 3,059.79 0.0K
11:42 3,059.71 3,059.85 3,059.71 3,059.85 0.0K
11:43 3,059.92 3,059.96 3,059.91 3,059.96 0.0K
11:44 3,059.96 3,060.27 3,059.96 3,060.27 0.0K
11:45 3,060.32 3,060.32 3,060.22 3,060.22 0.0K
11:46 3,060.25 3,060.26 3,060.11 3,060.25 0.0K
11:47 3,060.34 3,060.42 3,060.34 3,060.39 0.0K
11:48 3,060.41 3,060.43 3,060.34 3,060.34 0.0K
11:49 3,060.31 3,060.36 3,060.27 3,060.36 0.0K
11:50 3,060.27 3,060.40 3,060.27 3,060.38 0.0K
11:51 3,060.28 3,060.38 3,060.25 3,060.31 0.0K
11:52 3,060.23 3,060.23 3,059.63 3,059.63 0.0K
11:53 3,059.61 3,059.61 3,058.83 3,058.99 0.0K
11:54 3,058.82 3,058.82 3,058.32 3,058.32 0.0K
11:55 3,058.62 3,059.68 3,058.62 3,059.14 0.0K
11:56 3,059.73 3,059.76 3,059.64 3,059.76 0.0K
11:57 3,059.56 3,059.82 3,059.56 3,059.82 0.0K
11:58 3,059.89 3,059.93 3,059.80 3,059.93 0.0K
11:59 3,059.93 3,059.93 3,058.76 3,058.89 0.0K
12:00 3,058.58 3,059.14 3,058.58 3,058.98 0.0K
12:01 3,059.14 3,059.14 3,058.96 3,059.06 0.0K
12:02 3,059.00 3,059.39 3,059.00 3,059.05 0.0K
12:03 3,059.26 3,059.26 3,059.20 3,059.20 0.0K
12:04 3,059.22 3,059.34 3,059.12 3,059.12 0.0K
12:05 3,059.25 3,059.47 3,059.25 3,059.47 0.0K
12:06 3,059.49 3,059.49 3,059.28 3,059.28 0.0K
12:07 3,059.27 3,059.45 3,059.27 3,059.34 0.0K
12:08 3,059.52 3,059.55 3,059.50 3,059.50 0.0K
12:09 3,059.70 3,059.96 3,059.70 3,059.96 0.0K
12:10 3,059.99 3,060.35 3,059.99 3,060.29 0.0K
12:11 3,060.32 3,060.32 3,060.16 3,060.16 0.0K
12:12 3,060.37 3,060.38 3,060.27 3,060.27 0.0K
12:13 3,060.40 3,060.40 3,060.37 3,060.37 0.0K
12:14 3,060.53 3,060.72 3,060.44 3,060.44 0.0K
12:15 3,060.83 3,060.87 3,060.70 3,060.87 0.0K
12:16 3,060.72 3,060.72 3,060.56 3,060.63 0.0K
12:17 3,060.54 3,060.71 3,060.54 3,060.71 0.0K
12:18 3,060.55 3,060.69 3,060.55 3,060.61 0.0K
12:19 3,060.76 3,061.04 3,060.76 3,060.88 0.0K
12:20 3,061.13 3,061.13 3,061.01 3,061.11 0.0K
12:21 3,061.02 3,061.12 3,061.02 3,061.12 0.0K
12:22 3,061.20 3,061.30 3,061.20 3,061.27 0.0K
12:23 3,061.43 3,061.51 3,061.41 3,061.41 0.0K
12:24 3,061.41 3,061.57 3,061.38 3,061.57 0.0K
12:25 3,061.23 3,061.26 3,061.23 3,061.24 0.0K
12:26 3,061.46 3,061.79 3,061.46 3,061.74 0.0K
12:27 3,062.00 3,062.21 3,062.00 3,062.16 0.0K
12:28 3,061.95 3,062.25 3,061.95 3,062.19 0.0K
12:29 3,062.23 3,062.29 3,062.20 3,062.29 0.0K
12:30 3,062.15 3,062.15 3,061.75 3,061.78 0.0K
12:31 3,061.47 3,061.47 3,060.92 3,061.03 0.0K
12:32 3,060.85 3,061.20 3,060.85 3,061.20 0.0K
12:33 3,061.02 3,061.04 3,060.67 3,060.86 0.0K
12:34 3,060.72 3,060.72 3,060.32 3,060.42 0.0K
12:35 3,060.19 3,060.19 3,059.97 3,060.04 0.0K
12:36 3,059.84 3,060.01 3,059.44 3,059.44 0.0K
12:37 3,059.94 3,060.33 3,059.94 3,060.20 0.0K
12:38 3,060.80 3,060.80 3,060.61 3,060.71 0.0K
12:39 3,060.48 3,061.06 3,060.48 3,060.89 0.0K
12:40 3,061.19 3,061.84 3,061.19 3,061.83 0.0K
12:41 3,061.72 3,061.72 3,061.24 3,061.69 0.0K
12:42 3,061.19 3,061.49 3,061.17 3,061.28 0.0K
12:43 3,061.43 3,061.45 3,061.27 3,061.27 0.0K
12:44 3,061.42 3,061.42 3,061.07 3,061.20 0.0K
12:45 3,061.24 3,061.24 3,060.72 3,061.24 0.0K
12:46 3,060.70 3,060.70 3,060.47 3,060.47 0.0K
12:47 3,060.42 3,060.70 3,060.42 3,060.70 0.0K
12:48 3,060.58 3,060.83 3,060.58 3,060.83 0.0K
12:49 3,061.07 3,061.28 3,061.02 3,061.28 0.0K
12:50 3,061.24 3,062.20 3,061.24 3,062.19 0.0K
12:51 3,062.32 3,062.36 3,062.20 3,062.36 0.0K
12:52 3,062.53 3,062.53 3,062.04 3,062.04 0.0K
12:53 3,062.22 3,062.52 3,062.22 3,062.52 0.0K
12:54 3,062.60 3,063.22 3,062.60 3,063.22 0.0K
12:55 3,063.22 3,063.28 3,063.12 3,063.12 0.0K
12:56 3,063.29 3,063.65 3,063.29 3,063.65 0.0K
12:57 3,063.64 3,063.99 3,063.64 3,063.99 0.0K
12:58 3,064.25 3,064.30 3,064.22 3,064.28 0.0K
12:59 3,064.34 3,064.98 3,064.34 3,064.65 0.0K
13:00 3,065.06 3,065.55 3,065.06 3,065.55 0.0K
13:01 3,065.53 3,065.56 3,065.26 3,065.26 0.0K
13:02 3,065.20 3,065.20 3,065.20 3,065.20 0.0K
13:03 3,065.19 3,065.19 3,065.17 3,065.17 0.0K
13:04 3,065.19 3,065.23 3,065.19 3,065.23 0.0K
13:05 3,065.22 3,065.22 3,065.17 3,065.17 0.0K
13:06 3,065.15 3,065.19 3,065.15 3,065.19 0.0K
13:07 3,065.17 3,065.24 3,065.10 3,065.24 0.0K
13:08 3,065.31 3,065.40 3,065.31 3,065.40 0.0K
13:09 3,065.40 3,065.40 3,065.39 3,065.40 0.0K
13:10 3,065.40 3,065.44 3,065.40 3,065.40 0.0K
13:11 3,064.98 3,064.99 3,064.89 3,064.89 0.0K
13:12 3,064.89 3,064.89 3,064.89 3,064.89 0.0K
13:13 3,064.89 3,064.89 3,064.89 3,064.89 0.0K
13:14 3,065.18 3,065.36 3,065.18 3,065.36 0.0K
13:15 3,065.33 3,065.33 3,065.33 3,065.33 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar