CBOE S

SPRF02
🏛️ Vereinigte Staaten →
3,345.33
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
2023-12-30 2,712.11 2,713.10 2,712.11 2,713.10 0.0M
2023-12-29 2,711.51 2,712.11 2,711.51 2,712.11 0.0M
2023-12-28 2,708.28 2,711.51 2,708.28 2,711.51 0.0M
2023-12-27 2,703.74 2,708.28 2,703.74 2,708.28 0.0M
2023-12-23 2,700.07 2,703.74 2,700.07 2,703.74 0.0M
2023-12-22 2,691.48 2,700.07 2,691.48 2,700.07 0.0M
2023-12-21 2,702.91 2,702.91 2,691.48 2,691.48 0.0M
2023-12-20 2,698.33 2,702.91 2,698.33 2,702.91 0.0M
2023-12-19 2,694.83 2,698.33 2,694.83 2,698.33 0.0M
2023-12-16 2,694.71 2,694.83 2,694.71 2,694.83 0.0M
2023-12-15 2,691.61 2,694.71 2,691.61 2,694.71 0.0M
2023-12-14 2,677.49 2,691.61 2,677.49 2,691.61 0.0M
2023-12-13 2,668.30 2,677.49 2,668.30 2,677.49 0.0M
2023-12-12 2,660.51 2,668.30 2,660.51 2,668.30 0.0M
2023-12-09 2,652.10 2,660.51 2,652.10 2,660.51 0.0M
2023-12-08 2,640.55 2,652.10 2,640.55 2,652.10 0.0M
2023-12-07 2,647.15 2,647.15 2,640.55 2,640.55 0.0M
2023-12-06 2,645.61 2,647.15 2,645.61 2,647.15 0.0M
2023-12-05 2,654.53 2,654.53 2,645.61 2,645.61 0.0M
2023-12-02 2,644.63 2,654.53 2,644.63 2,654.53 0.0M
2023-12-01 2,640.31 2,644.63 2,640.31 2,644.63 0.0M
2023-11-30 2,640.50 2,640.50 2,640.31 2,640.31 0.0M
2023-11-29 2,638.41 2,640.50 2,638.41 2,640.50 0.0M
2023-11-28 2,640.11 2,640.11 2,638.41 2,638.41 0.0M
2023-11-25 2,636.85 2,640.11 2,636.85 2,640.11 0.0M
2023-11-23 2,628.11 2,636.85 2,628.11 2,636.85 0.0M
2023-11-22 2,633.20 2,633.20 2,628.11 2,628.11 0.0M
2023-11-21 2,620.21 2,633.20 2,620.21 2,633.20 0.0M
2023-11-18 2,616.57 2,620.21 2,616.57 2,620.21 0.0M
2023-11-17 2,619.43 2,619.43 2,616.57 2,616.57 0.0M
2023-11-16 2,611.06 2,619.43 2,611.06 2,619.43 0.0M
2023-11-15 2,574.02 2,611.06 2,574.02 2,611.06 0.0M
2023-11-14 2,577.75 2,577.75 2,574.02 2,574.02 0.0M
2023-11-11 2,547.62 2,577.75 2,547.62 2,577.75 0.0M
2023-11-10 2,560.21 2,560.21 2,547.62 2,547.62 0.0M
2023-11-09 2,559.58 2,560.21 2,559.58 2,560.21 0.0M
2023-11-08 2,554.67 2,559.58 2,554.67 2,559.58 0.0M
2023-11-07 2,553.02 2,554.67 2,553.02 2,554.67 0.0M
2023-11-04 2,531.62 2,553.02 2,531.62 2,553.02 0.0M
2023-11-03 2,498.55 2,531.62 2,498.55 2,531.62 0.0M
2023-11-02 2,479.25 2,498.55 2,479.25 2,498.55 0.0M
2023-11-01 2,472.56 2,479.25 2,472.56 2,479.25 0.0M
2023-10-31 2,454.70 2,472.56 2,454.70 2,472.56 0.0M
2023-10-28 2,464.02 2,464.02 2,454.70 2,454.70 0.0M
2023-10-27 2,484.03 2,484.03 2,464.02 2,464.02 0.0M
2023-10-26 2,507.22 2,507.22 2,484.03 2,484.03 0.0M
2023-10-25 2,496.46 2,507.22 2,496.46 2,507.22 0.0M
2023-10-24 2,495.18 2,496.46 2,495.18 2,496.46 0.0M
2023-10-21 2,514.31 2,514.31 2,495.18 2,495.18 0.0M
2023-10-20 2,534.69 2,534.69 2,514.31 2,514.31 0.0M
2023-10-19 2,552.40 2,552.40 2,534.69 2,534.69 0.0M
2023-10-18 2,555.11 2,555.11 2,552.40 2,552.40 0.0M
2023-10-17 2,533.73 2,555.11 2,533.73 2,555.11 0.0M
2023-10-14 2,544.20 2,544.20 2,533.73 2,533.73 0.0M
2023-10-13 2,555.78 2,555.78 2,544.20 2,544.20 0.0M
2023-10-12 2,545.73 2,555.78 2,545.73 2,555.78 0.0M
2023-10-11 2,537.14 2,545.73 2,537.14 2,545.73 0.0M
2023-10-10 2,528.27 2,537.14 2,528.27 2,537.14 0.0M
2023-10-07 2,505.23 2,528.27 2,505.23 2,528.27 0.0M
2023-10-06 2,506.95 2,506.95 2,505.23 2,505.23 0.0M
2023-10-05 2,496.53 2,506.95 2,496.53 2,506.95 0.0M
2023-10-04 2,518.42 2,518.42 2,496.53 2,496.53 0.0M
2023-10-03 2,519.34 2,519.34 2,518.42 2,518.42 0.0M
2023-09-30 2,521.69 2,521.69 2,519.34 2,519.34 0.0M
2023-09-29 2,515.13 2,521.69 2,515.13 2,521.69 0.0M
2023-09-28 2,512.74 2,515.13 2,512.74 2,515.13 0.0M
2023-09-27 2,538.31 2,538.31 2,512.74 2,512.74 0.0M
2023-09-26 2,529.91 2,538.31 2,529.91 2,538.31 0.0M
2023-09-23 2,530.72 2,530.72 2,529.91 2,529.91 0.0M
2023-09-22 2,555.79 2,555.79 2,530.72 2,530.72 0.0M
2023-09-21 2,572.02 2,572.02 2,555.79 2,555.79 0.0M
2023-09-20 2,574.96 2,574.96 2,572.02 2,572.02 0.0M
2023-09-19 2,573.49 2,574.96 2,573.49 2,574.96 0.0M
2023-09-16 2,589.89 2,589.89 2,573.49 2,573.49 0.0M
2023-09-15 2,577.60 2,589.89 2,577.60 2,589.89 0.0M
2023-09-14 2,573.98 2,577.60 2,573.98 2,577.60 0.0M
2023-09-13 2,584.91 2,584.91 2,573.98 2,573.98 0.0M
2023-09-12 2,584.91 2,584.91 2,580.60 2,580.60 0.0M
2023-09-09 2,567.79 2,584.91 2,567.79 2,584.91 0.0M
2023-09-08 2,571.29 2,571.29 2,567.79 2,567.79 0.0M
2023-09-07 2,579.81 2,579.81 2,571.29 2,571.29 0.0M
2023-09-06 2,584.35 2,584.35 2,579.81 2,579.81 0.0M
2023-09-02 2,580.76 2,584.35 2,580.76 2,584.35 0.0M
2023-09-01 2,581.88 2,581.88 2,580.76 2,580.76 0.0M
2023-08-31 2,577.37 2,581.88 2,577.37 2,581.88 0.0M
2023-08-30 2,556.52 2,577.37 2,556.52 2,577.37 0.0M
2023-08-29 2,548.30 2,556.52 2,548.30 2,556.52 0.0M
2023-08-26 2,536.57 2,548.30 2,536.57 2,548.30 0.0M
2023-08-25 2,554.74 2,554.74 2,536.57 2,536.57 0.0M
2023-08-24 2,539.10 2,554.74 2,539.10 2,554.74 0.0M
2023-08-23 2,540.91 2,540.91 2,539.10 2,539.10 0.0M
2023-08-22 2,531.29 2,540.91 2,531.29 2,540.91 0.0M
2023-08-19 2,530.58 2,531.29 2,530.58 2,531.29 0.0M
2023-08-18 2,542.25 2,542.25 2,530.58 2,530.58 0.0M
2023-08-17 2,551.44 2,551.44 2,542.25 2,542.25 0.0M
2023-08-16 2,566.32 2,566.32 2,551.44 2,551.44 0.0M
2023-08-15 2,559.67 2,566.32 2,559.67 2,566.32 0.0M
2023-08-12 2,555.06 2,559.67 2,555.06 2,559.67 0.0M
2023-08-11 2,558.80 2,558.80 2,555.06 2,555.06 0.0M
2023-08-10 2,564.71 2,564.71 2,558.80 2,558.80 0.0M
2023-08-09 2,570.74 2,570.74 2,564.71 2,564.71 0.0M
2023-08-08 2,559.02 2,570.74 2,559.02 2,570.74 0.0M
2023-08-05 2,566.37 2,566.37 2,559.02 2,559.02 0.0M
2023-08-04 2,565.63 2,566.37 2,565.63 2,566.37 0.0M
2023-08-03 2,580.74 2,580.74 2,565.63 2,565.63 0.0M
2023-08-02 2,584.22 2,584.22 2,580.74 2,580.74 0.0M
2023-08-01 2,582.29 2,584.22 2,582.29 2,584.22 0.0M
2023-07-29 2,573.15 2,582.29 2,573.15 2,582.29 0.0M
2023-07-28 2,580.28 2,580.28 2,573.15 2,573.15 0.0M
2023-07-27 2,579.96 2,580.28 2,579.96 2,580.28 0.0M
2023-07-26 2,576.07 2,579.96 2,576.07 2,579.96 0.0M
2023-07-25 2,574.04 2,576.07 2,574.04 2,576.07 0.0M
2023-07-22 2,568.72 2,574.04 2,568.72 2,574.04 0.0M
2023-07-21 2,574.55 2,574.55 2,568.72 2,568.72 0.0M
2023-07-20 2,573.59 2,574.55 2,573.59 2,574.55 0.0M
2023-07-19 2,565.19 2,573.59 2,565.19 2,573.59 0.0M
2023-07-18 2,563.30 2,565.19 2,563.30 2,565.19 0.0M
2023-07-15 2,563.75 2,563.75 2,563.30 2,563.30 0.0M
2023-07-14 2,556.16 2,563.75 2,556.16 2,563.75 0.0M
2023-07-13 2,544.55 2,556.16 2,544.55 2,556.16 0.0M
2023-07-12 2,537.19 2,544.55 2,537.19 2,544.55 0.0M
2023-07-11 2,534.18 2,537.19 2,534.18 2,537.19 0.0M
2023-07-08 2,534.09 2,534.18 2,534.09 2,534.18 0.0M
2023-07-07 2,544.33 2,544.33 2,534.09 2,534.09 0.0M
2023-07-06 2,546.95 2,546.95 2,544.33 2,544.33 0.0M
2023-07-04 2,543.44 2,546.95 2,543.44 2,546.95 0.0M
2023-07-01 2,524.67 2,543.44 2,524.67 2,543.44 0.0M
2023-06-30 2,527.37 2,527.37 2,524.67 2,524.67 0.0M
2023-06-29 2,522.68 2,527.37 2,522.68 2,527.37 0.0M
2023-06-28 2,510.21 2,522.68 2,510.21 2,522.68 0.0M
2023-06-27 2,512.98 2,512.98 2,510.21 2,510.21 0.0M
2023-06-24 2,520.47 2,520.47 2,512.98 2,512.98 0.0M
2023-06-23 2,516.34 2,520.47 2,516.34 2,520.47 0.0M
2023-06-22 2,519.48 2,519.48 2,516.34 2,516.34 0.0M
2023-06-21 2,525.96 2,525.96 2,519.48 2,519.48 0.0M
2023-06-17 2,526.47 2,526.47 2,525.96 2,525.96 0.0M
2023-06-16 2,515.28 2,526.47 2,515.28 2,526.47 0.0M
2023-06-15 2,514.07 2,515.28 2,514.07 2,515.28 0.0M
2023-06-14 2,506.35 2,514.07 2,506.35 2,514.07 0.0M
2023-06-13 2,495.27 2,506.35 2,495.27 2,506.35 0.0M
2023-06-10 2,491.54 2,495.27 2,491.54 2,495.27 0.0M
2023-06-09 2,483.49 2,491.54 2,483.49 2,491.54 0.0M
2023-06-08 2,489.58 2,489.58 2,483.49 2,483.49 0.0M
2023-06-07 2,484.60 2,489.58 2,484.60 2,489.58 0.0M
2023-06-06 2,485.26 2,485.26 2,484.60 2,484.60 0.0M
2023-06-03 2,468.43 2,485.26 2,468.43 2,485.26 0.0M
2023-06-02 2,452.96 2,468.43 2,452.96 2,468.43 0.0M
2023-06-01 2,460.73 2,460.73 2,452.96 2,452.96 0.0M
2023-05-31 2,460.53 2,460.73 2,460.53 2,460.73 0.0M
2023-05-27 2,440.15 2,460.53 2,440.15 2,460.53 0.0M
2023-05-26 2,429.49 2,440.15 2,429.49 2,440.15 0.0M
2023-05-25 2,439.53 2,439.53 2,429.49 2,429.49 0.0M
2023-05-24 2,454.87 2,454.87 2,439.53 2,439.53 0.0M
2023-05-23 2,455.97 2,455.97 2,453.31 2,454.87 0.0M
2023-05-20 2,455.97 2,455.97 2,453.31 2,453.31 0.0M
2023-05-19 2,442.93 2,455.97 2,442.93 2,455.97 0.0M
2023-05-18 2,428.02 2,442.93 2,428.02 2,442.93 0.0M
2023-05-17 2,435.42 2,435.42 2,428.02 2,428.02 0.0M
2023-05-16 2,430.00 2,435.42 2,430.00 2,435.42 0.0M
2023-05-13 2,431.79 2,431.79 2,430.00 2,430.00 0.0M
2023-05-12 2,434.61 2,434.61 2,431.79 2,431.79 0.0M
2023-05-11 2,427.06 2,434.61 2,427.06 2,434.61 0.0M
2023-05-10 2,432.54 2,432.54 2,427.06 2,427.06 0.0M
2023-05-09 2,431.43 2,432.54 2,431.43 2,432.54 0.0M
2023-05-06 2,405.72 2,431.43 2,405.72 2,431.43 0.0M
2023-05-05 2,419.05 2,419.05 2,405.72 2,405.72 0.0M
2023-05-04 2,425.58 2,425.58 2,419.05 2,419.05 0.0M
2023-05-03 2,439.62 2,439.62 2,425.58 2,425.58 0.0M
2023-05-02 2,441.31 2,441.31 2,439.62 2,439.62 0.0M
2023-04-29 2,428.44 2,441.31 2,428.44 2,441.31 0.0M
2023-04-28 2,404.12 2,428.44 2,404.12 2,428.44 0.0M
2023-04-27 2,408.96 2,408.96 2,404.12 2,404.12 0.0M
2023-04-26 2,427.27 2,427.27 2,408.96 2,408.96 0.0M
2023-04-25 2,425.24 2,427.27 2,425.24 2,427.27 0.0M
2023-04-22 2,424.05 2,425.24 2,424.05 2,425.24 0.0M
2023-04-21 2,428.96 2,428.96 2,424.05 2,424.05 0.0M
2023-04-20 2,430.36 2,430.36 2,428.96 2,428.96 0.0M
2023-04-19 2,429.77 2,430.36 2,429.77 2,430.36 0.0M
2023-04-18 2,425.89 2,429.77 2,425.89 2,429.77 0.0M
2023-04-15 2,426.47 2,426.47 2,425.89 2,425.89 0.0M
2023-04-14 2,408.92 2,426.47 2,408.92 2,426.47 0.0M
2023-04-13 2,415.37 2,415.37 2,408.92 2,408.92 0.0M
2023-04-12 2,415.00 2,415.37 2,415.00 2,415.37 0.0M
2023-04-11 2,412.10 2,415.00 2,412.10 2,415.00 0.0M
2023-04-07 2,406.12 2,412.10 2,406.12 2,412.10 0.0M
2023-04-06 2,410.32 2,410.32 2,406.12 2,406.12 0.0M
2023-04-05 2,416.65 2,416.65 2,410.32 2,410.32 0.0M
2023-04-04 2,410.71 2,416.65 2,410.71 2,416.65 0.0M
2023-04-01 2,391.62 2,410.71 2,391.62 2,410.71 0.0M
2023-03-31 2,384.64 2,391.62 2,384.64 2,391.62 0.0M
2023-03-30 2,366.17 2,384.64 2,366.17 2,384.64 0.0M
2023-03-29 2,368.14 2,368.14 2,366.17 2,366.17 0.0M
2023-03-28 2,366.13 2,368.14 2,366.13 2,368.14 0.0M
2023-03-25 2,358.85 2,366.13 2,358.85 2,366.13 0.0M
2023-03-24 2,353.45 2,358.85 2,353.45 2,358.85 0.0M
2023-03-23 2,373.25 2,373.25 2,353.45 2,353.45 0.0M
2023-03-22 2,355.12 2,373.25 2,355.12 2,373.25 0.0M
2023-03-21 2,343.42 2,355.12 2,343.42 2,355.12 0.0M
2023-03-18 2,357.93 2,357.93 2,343.42 2,343.42 0.0M
2023-03-17 2,334.72 2,357.93 2,334.72 2,357.93 0.0M
2023-03-16 2,342.13 2,342.13 2,334.72 2,334.72 0.0M
2023-03-15 2,327.15 2,342.13 2,327.15 2,342.13 0.0M
2023-03-14 2,319.14 2,327.15 2,319.14 2,327.15 0.0M
2023-03-11 2,335.51 2,335.51 2,319.14 2,319.14 0.0M
2023-03-10 2,361.87 2,361.87 2,335.51 2,335.51 0.0M
2023-03-09 2,358.87 2,361.87 2,358.87 2,361.87 0.0M
2023-03-08 2,380.42 2,380.42 2,358.87 2,358.87 0.0M
2023-03-07 2,378.55 2,380.42 2,378.55 2,380.42 0.0M
2023-03-04 2,359.36 2,378.55 2,359.36 2,378.55 0.0M
2023-03-03 2,348.26 2,359.36 2,348.26 2,359.36 0.0M
2023-03-02 2,351.35 2,351.35 2,348.26 2,348.26 0.0M
2023-03-01 2,357.70 2,357.70 2,351.35 2,351.35 0.0M
2023-02-28 2,351.12 2,357.70 2,351.12 2,357.70 0.0M
2023-02-25 2,364.63 2,364.63 2,351.12 2,351.12 0.0M
2023-02-24 2,358.41 2,364.63 2,358.41 2,364.63 0.0M
2023-02-23 2,360.26 2,360.26 2,358.41 2,358.41 0.0M
2023-02-22 2,383.41 2,383.41 2,360.26 2,360.26 0.0M
2023-02-18 2,384.87 2,384.87 2,383.41 2,383.41 0.0M
2023-02-17 2,383.91 2,384.87 2,383.91 2,384.87 0.0M
2023-02-16 2,379.32 2,383.91 2,379.32 2,383.91 0.0M
2023-02-15 2,399.45 2,399.45 2,379.32 2,379.32 0.0M
2023-02-14 2,398.68 2,399.45 2,398.68 2,399.45 0.0M
2023-02-11 2,398.35 2,398.68 2,398.35 2,398.68 0.0M
2023-02-10 2,410.03 2,410.03 2,398.35 2,398.35 0.0M
2023-02-09 2,421.20 2,421.20 2,410.03 2,410.03 0.0M
2023-02-08 2,392.88 2,421.20 2,392.88 2,421.20 0.0M
2023-02-07 2,377.97 2,392.88 2,377.97 2,392.88 0.0M
2023-02-04 2,382.46 2,382.46 2,377.97 2,377.97 0.0M
2023-02-03 2,387.37 2,387.37 2,382.46 2,382.46 0.0M
2023-02-02 2,385.96 2,387.37 2,385.96 2,387.37 0.0M
2023-02-01 2,397.04 2,397.04 2,385.96 2,385.96 0.0M
2023-01-31 2,384.49 2,397.04 2,384.49 2,397.04 0.0M
2023-01-28 2,384.19 2,384.49 2,384.19 2,384.49 0.0M
2023-01-27 2,383.37 2,384.19 2,383.37 2,384.19 0.0M
2023-01-26 2,393.13 2,393.13 2,383.37 2,383.37 0.0M
2023-01-25 2,382.10 2,393.13 2,382.10 2,393.13 0.0M
2023-01-24 2,378.77 2,382.10 2,378.77 2,382.10 0.0M
2023-01-21 2,371.59 2,378.77 2,371.59 2,378.77 0.0M
2023-01-20 2,372.44 2,372.44 2,371.59 2,371.59 0.0M
2023-01-19 2,375.00 2,375.00 2,372.44 2,372.44 0.0M
2023-01-18 2,373.94 2,375.00 2,373.94 2,375.00 0.0M
2023-01-14 2,371.45 2,373.94 2,371.45 2,373.94 0.0M
2023-01-13 2,365.56 2,371.45 2,365.56 2,371.45 0.0M
2023-01-12 2,359.65 2,365.56 2,359.65 2,365.56 0.0M
2023-01-11 2,352.24 2,359.65 2,352.24 2,359.65 0.0M
2023-01-10 2,352.53 2,352.53 2,352.24 2,352.24 0.0M
2023-01-07 2,329.19 2,352.53 2,329.19 2,352.53 0.0M
2023-01-06 2,339.05 2,339.05 2,329.19 2,329.19 0.0M
2023-01-05 2,328.22 2,339.05 2,328.22 2,339.05 0.0M
2023-01-04 2,331.53 2,331.53 2,328.22 2,328.22 0.0M