CBOE S

SP2BF10A
🏛️ Vereinigte Staaten →
3,320.89
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
2021-12-31 2,597.09 2,597.09 2,597.09 2,597.09 0.0M
2021-12-30 2,597.59 2,597.59 2,597.59 2,597.59 0.0M
2021-12-29 2,596.50 2,596.50 2,596.50 2,596.50 0.0M
2021-12-28 2,594.93 2,594.93 2,594.93 2,594.93 0.0M
2021-12-24 2,585.82 2,585.82 2,585.82 2,585.82 0.0M
2021-12-23 2,581.46 2,581.46 2,581.46 2,581.46 0.0M
2021-12-22 2,571.17 2,571.17 2,571.17 2,571.17 0.0M
2021-12-21 2,557.74 2,557.74 2,557.74 2,557.74 0.0M
2021-12-18 2,565.56 2,565.56 2,565.56 2,565.56 0.0M
2021-12-17 2,574.21 2,574.21 2,574.21 2,574.21 0.0M
2021-12-16 2,580.97 2,580.97 2,580.97 2,580.97 0.0M
2021-12-15 2,565.41 2,565.41 2,565.41 2,565.41 0.0M
2021-12-14 2,571.93 2,571.93 2,571.93 2,571.93 0.0M
2021-12-11 2,580.66 2,580.66 2,580.66 2,580.66 0.0M
2021-12-10 2,571.59 2,571.59 2,571.59 2,571.59 0.0M
2021-12-09 2,578.01 2,578.01 2,578.01 2,578.01 0.0M
2021-12-08 2,574.07 2,574.07 2,574.07 2,574.07 0.0M
2021-12-07 2,549.89 2,549.89 2,549.89 2,549.89 0.0M
2021-12-04 2,533.62 2,533.62 2,533.62 2,533.62 0.0M
2021-12-03 2,545.48 2,545.48 2,545.48 2,545.48 0.0M
2021-12-02 2,532.52 2,532.52 2,532.52 2,532.52 0.0M
2021-12-01 2,547.89 2,547.89 2,547.89 2,547.89 0.0M
2021-11-30 2,565.30 2,565.30 2,565.30 2,565.30 0.0M
2021-11-27 2,540.23 2,540.23 2,540.23 2,540.23 0.0M
2021-11-25 2,576.89 2,576.89 2,576.89 2,576.89 0.0M
2021-11-24 2,571.70 2,571.70 2,571.70 2,571.70 0.0M
2021-11-23 2,572.28 2,572.28 2,572.28 2,572.28 0.0M
2021-11-20 2,574.13 2,574.13 2,574.13 2,574.13 0.0M
2021-11-19 2,575.98 2,575.98 2,575.98 2,575.98 0.0M
2021-11-18 2,574.07 2,574.07 2,574.07 2,574.07 0.0M
2021-11-17 2,577.54 2,577.54 2,577.54 2,577.54 0.0M
2021-11-16 2,575.76 2,575.76 2,575.76 2,575.76 0.0M
2021-11-13 2,575.24 2,575.24 2,575.24 2,575.24 0.0M
2021-11-12 2,568.68 2,568.68 2,568.68 2,568.68 0.0M
2021-11-11 2,566.48 2,566.48 2,566.48 2,566.48 0.0M
2021-11-10 2,571.80 2,571.80 2,571.80 2,571.80 0.0M
2021-11-09 2,573.86 2,573.86 2,573.86 2,573.86 0.0M
2021-11-06 2,572.72 2,572.72 2,572.72 2,572.72 0.0M
2021-11-05 2,573.58 2,573.58 2,573.58 2,573.58 0.0M
2021-11-04 2,571.56 2,571.56 2,571.56 2,571.56 0.0M
2021-11-03 2,566.13 2,566.13 2,566.13 2,566.13 0.0M
2021-11-02 2,562.80 2,562.80 2,562.80 2,562.80 0.0M
2021-10-30 2,560.99 2,560.99 2,560.99 2,560.99 0.0M
2021-10-29 2,558.09 2,558.09 2,558.09 2,558.09 0.0M
2021-10-28 2,552.06 2,552.06 2,552.06 2,552.06 0.0M
2021-10-27 2,557.11 2,557.11 2,557.11 2,557.11 0.0M
2021-10-26 2,557.05 2,557.05 2,557.05 2,557.05 0.0M
2021-10-23 2,550.53 2,550.53 2,550.53 2,550.53 0.0M
2021-10-22 2,552.61 2,552.61 2,552.61 2,552.61 0.0M
2021-10-21 2,548.41 2,548.41 2,548.41 2,548.41 0.0M
2021-10-20 2,545.63 2,545.63 2,545.63 2,545.63 0.0M
2021-10-19 2,538.97 2,538.97 2,538.97 2,538.97 0.0M
2021-10-16 2,535.18 2,535.18 2,535.18 2,535.18 0.0M
2021-10-15 2,529.48 2,529.48 2,529.48 2,529.48 0.0M
2021-10-14 2,509.46 2,509.46 2,509.46 2,509.46 0.0M
2021-10-13 2,502.54 2,502.54 2,502.54 2,502.54 0.0M
2021-10-12 2,505.22 2,505.22 2,505.22 2,505.22 0.0M
2021-10-09 2,511.10 2,511.10 2,511.10 2,511.10 0.0M
2021-10-08 2,512.85 2,512.85 2,512.85 2,512.85 0.0M
2021-10-07 2,502.92 2,502.92 2,502.92 2,502.92 0.0M
2021-10-06 2,498.03 2,498.03 2,498.03 2,498.03 0.0M
2021-10-05 2,485.86 2,485.86 2,485.86 2,485.86 0.0M
2021-10-02 2,499.24 2,499.24 2,499.24 2,499.24 0.0M
2021-10-01 2,488.28 2,488.28 2,488.28 2,488.28 0.0M
2021-09-30 2,500.30 2,500.30 2,500.30 2,500.30 0.0M
2021-09-29 2,496.26 2,496.26 2,496.26 2,496.26 0.0M
2021-09-28 2,520.64 2,520.64 2,520.64 2,520.64 0.0M
2021-09-25 2,523.42 2,523.42 2,523.42 2,523.42 0.0M
2021-09-24 2,521.61 2,521.61 2,521.61 2,521.61 0.0M
2021-09-23 2,506.81 2,506.81 2,506.81 2,506.81 0.0M
2021-09-22 2,490.01 2,490.01 2,490.01 2,490.01 0.0M
2021-09-21 2,489.49 2,489.49 2,489.49 2,489.49 0.0M
2021-09-18 2,510.69 2,510.69 2,510.69 2,510.69 0.0M
2021-09-17 2,522.23 2,522.23 2,522.23 2,522.23 0.0M
2021-09-16 2,523.88 2,523.88 2,523.88 2,523.88 0.0M
2021-09-15 2,516.19 2,516.19 2,516.19 2,516.19 0.0M
2021-09-14 2,520.62 2,520.62 2,520.62 2,520.62 0.0M
2021-09-11 2,515.99 2,515.99 2,515.99 2,515.99 0.0M
2021-09-10 2,522.81 2,522.81 2,522.81 2,522.81 0.0M
2021-09-09 2,527.69 2,527.69 2,527.69 2,527.69 0.0M
2021-09-08 2,528.48 2,528.48 2,528.48 2,528.48 0.0M
2021-09-04 2,533.92 2,533.92 2,533.92 2,533.92 0.0M
2021-09-03 2,532.77 2,532.77 2,532.77 2,532.77 0.0M
2021-09-02 2,532.33 2,532.33 2,532.33 2,532.33 0.0M
2021-09-01 2,531.56 2,531.56 2,531.56 2,531.56 0.0M
2021-08-31 2,532.82 2,532.82 2,532.82 2,532.82 0.0M
2021-08-28 2,527.84 2,527.84 2,527.84 2,527.84 0.0M
2021-08-27 2,518.45 2,518.45 2,518.45 2,518.45 0.0M
2021-08-26 2,524.84 2,524.84 2,524.84 2,524.84 0.0M
2021-08-25 2,521.09 2,521.09 2,521.09 2,521.09 0.0M
2021-08-24 2,521.58 2,521.58 2,521.58 2,521.58 0.0M
2021-08-21 2,509.57 2,509.57 2,509.57 2,509.57 0.0M
2021-08-20 2,500.23 2,500.23 2,500.23 2,500.23 0.0M
2021-08-19 2,497.85 2,497.85 2,497.85 2,497.85 0.0M
2021-08-18 2,511.86 2,511.86 2,511.86 2,511.86 0.0M
2021-08-17 2,521.51 2,521.51 2,521.51 2,521.51 0.0M
2021-08-14 2,519.01 2,519.01 2,519.01 2,519.01 0.0M
2021-08-13 2,517.57 2,517.57 2,517.57 2,517.57 0.0M
2021-08-12 2,513.61 2,513.61 2,513.61 2,513.61 0.0M
2021-08-11 2,509.90 2,509.90 2,509.90 2,509.90 0.0M
2021-08-10 2,511.13 2,511.13 2,511.13 2,511.13 0.0M
2021-08-07 2,512.26 2,512.26 2,512.26 2,512.26 0.0M
2021-08-06 2,508.13 2,508.13 2,508.13 2,508.13 0.0M
2021-08-05 2,501.75 2,501.75 2,501.75 2,501.75 0.0M
2021-08-04 2,504.32 2,504.32 2,504.32 2,504.32 0.0M
2021-08-03 2,496.90 2,496.90 2,496.90 2,496.90 0.0M
2021-07-31 2,500.29 2,500.29 2,500.29 2,500.29 0.0M
2021-07-30 2,502.81 2,502.81 2,502.81 2,502.81 0.0M
2021-07-29 2,498.26 2,498.26 2,498.26 2,498.26 0.0M
2021-07-28 2,495.62 2,495.62 2,495.62 2,495.62 0.0M
2021-07-27 2,503.47 2,503.47 2,503.47 2,503.47 0.0M
2021-07-24 2,501.25 2,501.25 2,501.25 2,501.25 0.0M
2021-07-23 2,492.32 2,492.32 2,492.32 2,492.32 0.0M
2021-07-22 2,489.74 2,489.74 2,489.74 2,489.74 0.0M
2021-07-21 2,478.85 2,478.85 2,478.85 2,478.85 0.0M
2021-07-20 2,460.86 2,460.86 2,460.86 2,460.86 0.0M
2021-07-17 2,478.76 2,478.76 2,478.76 2,478.76 0.0M
2021-07-16 2,487.61 2,487.61 2,487.61 2,487.61 0.0M
2021-07-15 2,492.13 2,492.13 2,492.13 2,492.13 0.0M
2021-07-14 2,491.13 2,491.13 2,491.13 2,491.13 0.0M
2021-07-13 2,496.75 2,496.75 2,496.75 2,496.75 0.0M
2021-07-10 2,492.73 2,492.73 2,492.73 2,492.73 0.0M
2021-07-09 2,478.65 2,478.65 2,478.65 2,478.65 0.0M
2021-07-08 2,489.87 2,489.87 2,489.87 2,489.87 0.0M
2021-07-07 2,486.42 2,486.42 2,486.42 2,486.42 0.0M
2021-07-03 2,489.16 2,489.16 2,489.16 2,489.16 0.0M
2021-07-02 2,481.15 2,481.15 2,481.15 2,481.15 0.0M
2021-07-01 2,477.50 2,477.50 2,477.50 2,477.50 0.0M
2021-06-30 2,476.11 2,476.11 2,476.11 2,476.11 0.0M
2021-06-29 2,476.77 2,476.77 2,476.77 2,476.77 0.0M
2021-06-26 2,474.17 2,474.17 2,474.17 2,474.17 0.0M
2021-06-25 2,470.69 2,470.69 2,470.69 2,470.69 0.0M
2021-06-24 2,463.51 2,463.51 2,463.51 2,463.51 0.0M
2021-06-23 2,462.96 2,462.96 2,462.96 2,462.96 0.0M
2021-06-22 2,455.86 2,455.86 2,455.86 2,455.86 0.0M
2021-06-19 2,433.58 2,433.58 2,433.58 2,433.58 0.0M
2021-06-18 2,453.28 2,453.28 2,453.28 2,453.28 0.0M
2021-06-17 2,452.26 2,452.26 2,452.26 2,452.26 0.0M
2021-06-16 2,458.93 2,458.93 2,458.93 2,458.93 0.0M
2021-06-15 2,462.24 2,462.24 2,462.24 2,462.24 0.0M
2021-06-12 2,459.29 2,459.29 2,459.29 2,459.29 0.0M
2021-06-11 2,454.32 2,454.32 2,454.32 2,454.32 0.0M
2021-06-10 2,448.85 2,448.85 2,448.85 2,448.85 0.0M
2021-06-09 2,449.92 2,449.92 2,449.92 2,449.92 0.0M
2021-06-08 2,449.29 2,449.29 2,449.29 2,449.29 0.0M
2021-06-05 2,448.91 2,448.91 2,448.91 2,448.91 0.0M
2021-06-04 2,437.43 2,437.43 2,437.43 2,437.43 0.0M
2021-06-03 2,442.23 2,442.23 2,442.23 2,442.23 0.0M
2021-06-02 2,441.15 2,441.15 2,441.15 2,441.15 0.0M
2021-05-29 2,443.91 2,443.91 2,443.91 2,443.91 0.0M
2021-05-28 2,444.09 2,444.09 2,444.09 2,444.09 0.0M
2021-05-27 2,436.81 2,436.81 2,436.81 2,436.81 0.0M
2021-05-26 2,433.03 2,433.03 2,433.03 2,433.03 0.0M
2021-05-25 2,436.92 2,436.92 2,436.92 2,436.92 0.0M
2021-05-22 2,421.52 2,421.52 2,421.52 2,421.52 0.0M
2021-05-21 2,418.97 2,418.97 2,418.97 2,418.97 0.0M
2021-05-20 2,403.63 2,403.63 2,403.63 2,403.63 0.0M
2021-05-19 2,409.53 2,409.53 2,409.53 2,409.53 0.0M
2021-05-18 2,422.99 2,422.99 2,422.99 2,422.99 0.0M
2021-05-15 2,428.59 2,428.59 2,428.59 2,428.59 0.0M
2021-05-14 2,402.73 2,402.73 2,402.73 2,402.73 0.0M
2021-05-13 2,384.81 2,384.81 2,384.81 2,384.81 0.0M
2021-05-12 2,413.95 2,413.95 2,413.95 2,413.95 0.0M
2021-05-11 2,428.63 2,428.63 2,428.63 2,428.63 0.0M
2021-05-08 2,443.40 2,443.40 2,443.40 2,443.40 0.0M
2021-05-07 2,432.32 2,432.32 2,432.32 2,432.32 0.0M
2021-05-06 2,422.08 2,422.08 2,422.08 2,422.08 0.0M
2021-05-05 2,419.58 2,419.58 2,419.58 2,419.58 0.0M
2021-05-04 2,428.58 2,428.58 2,428.58 2,428.58 0.0M
2021-05-01 2,427.34 2,427.34 2,427.34 2,427.34 0.0M
2021-04-30 2,432.40 2,432.40 2,432.40 2,432.40 0.0M
2021-04-29 2,428.38 2,428.38 2,428.38 2,428.38 0.0M
2021-04-28 2,441.74 2,441.74 2,441.74 2,441.74 0.0M
2021-04-27 2,441.76 2,441.76 2,441.76 2,441.76 0.0M
2021-04-24 2,441.76 2,441.76 2,441.76 2,441.76 0.0M
2021-04-23 2,441.57 2,441.57 2,441.57 2,441.57 0.0M
2021-04-22 2,441.79 2,441.79 2,441.79 2,441.79 0.0M
2021-04-21 2,441.14 2,441.14 2,441.14 2,441.14 0.0M
2021-04-20 2,441.26 2,441.26 2,441.26 2,441.26 0.0M
2021-04-17 2,441.82 2,441.82 2,441.82 2,441.82 0.0M
2021-04-16 2,441.70 2,441.70 2,441.70 2,441.70 0.0M
2021-04-15 2,441.65 2,441.65 2,441.65 2,441.65 0.0M
2021-04-14 2,441.73 2,441.73 2,441.73 2,441.73 0.0M
2021-04-13 2,441.61 2,441.61 2,441.61 2,441.61 0.0M
2021-04-10 2,441.58 2,441.58 2,441.58 2,441.58 0.0M
2021-04-09 2,441.40 2,441.40 2,441.40 2,441.40 0.0M
2021-04-08 2,441.39 2,441.39 2,441.39 2,441.39 0.0M
2021-04-07 2,441.07 2,441.07 2,441.07 2,441.07 0.0M
2021-04-06 2,441.07 2,441.07 2,441.07 2,441.07 0.0M
2021-04-02 2,440.95 2,440.95 2,440.95 2,440.95 0.0M
2021-04-01 2,440.39 2,440.39 2,440.39 2,440.39 0.0M
2021-03-31 2,439.71 2,439.71 2,439.71 2,439.71 0.0M
2021-03-30 2,439.23 2,439.23 2,439.23 2,439.23 0.0M
2021-03-27 2,439.33 2,439.33 2,439.33 2,439.33 0.0M
2021-03-26 2,437.70 2,437.70 2,437.70 2,437.70 0.0M
2021-03-25 2,436.95 2,436.95 2,436.95 2,436.95 0.0M
2021-03-24 2,437.91 2,437.91 2,437.91 2,437.91 0.0M
2021-03-23 2,438.33 2,438.33 2,438.33 2,438.33 0.0M
2021-03-20 2,435.81 2,435.81 2,435.81 2,435.81 0.0M
2021-03-19 2,434.81 2,434.81 2,434.81 2,434.81 0.0M
2021-03-18 2,437.53 2,437.53 2,437.53 2,437.53 0.0M
2021-03-17 2,436.25 2,436.25 2,436.25 2,436.25 0.0M
2021-03-16 2,436.01 2,436.01 2,436.01 2,436.01 0.0M
2021-03-13 2,435.31 2,435.31 2,435.31 2,435.31 0.0M
2021-03-12 2,432.74 2,432.74 2,432.74 2,432.74 0.0M
2021-03-11 2,432.34 2,432.34 2,432.34 2,432.34 0.0M
2021-03-10 2,430.15 2,430.15 2,430.15 2,430.15 0.0M
2021-03-09 2,425.94 2,425.94 2,425.94 2,425.94 0.0M
2021-03-06 2,426.34 2,426.34 2,426.34 2,426.34 0.0M
2021-03-05 2,418.86 2,418.86 2,418.86 2,418.86 0.0M
2021-03-04 2,422.63 2,422.63 2,422.63 2,422.63 0.0M
2021-03-03 2,427.55 2,427.55 2,427.55 2,427.55 0.0M
2021-03-02 2,428.94 2,428.94 2,428.94 2,428.94 0.0M
2021-02-27 2,418.11 2,418.11 2,418.11 2,418.11 0.0M
2021-02-26 2,417.66 2,417.66 2,417.66 2,417.66 0.0M
2021-02-25 2,428.59 2,428.59 2,428.59 2,428.59 0.0M
2021-02-24 2,425.97 2,425.97 2,425.97 2,425.97 0.0M
2021-02-23 2,423.60 2,423.60 2,423.60 2,423.60 0.0M
2021-02-20 2,424.43 2,424.43 2,424.43 2,424.43 0.0M
2021-02-19 2,423.58 2,423.58 2,423.58 2,423.58 0.0M
2021-02-18 2,424.94 2,424.94 2,424.94 2,424.94 0.0M
2021-02-17 2,424.52 2,424.52 2,424.52 2,424.52 0.0M
2021-02-13 2,425.21 2,425.21 2,425.21 2,425.21 0.0M
2021-02-12 2,421.94 2,421.94 2,421.94 2,421.94 0.0M
2021-02-11 2,420.35 2,420.35 2,420.35 2,420.35 0.0M
2021-02-10 2,421.96 2,421.96 2,421.96 2,421.96 0.0M
2021-02-09 2,421.44 2,421.44 2,421.44 2,421.44 0.0M
2021-02-06 2,419.77 2,419.77 2,419.77 2,419.77 0.0M
2021-02-05 2,418.42 2,418.42 2,418.42 2,418.42 0.0M
2021-02-04 2,414.28 2,414.28 2,414.28 2,414.28 0.0M
2021-02-03 2,410.04 2,410.04 2,410.04 2,410.04 0.0M
2021-02-02 2,397.98 2,397.98 2,397.98 2,397.98 0.0M
2021-01-30 2,387.73 2,387.73 2,387.73 2,387.73 0.0M
2021-01-29 2,399.04 2,399.04 2,399.04 2,399.04 0.0M
2021-01-28 2,382.31 2,382.31 2,382.31 2,382.31 0.0M
2021-01-27 2,413.22 2,413.22 2,413.22 2,413.22 0.0M
2021-01-26 2,413.10 2,413.10 2,413.10 2,413.10 0.0M
2021-01-23 2,413.15 2,413.15 2,413.15 2,413.15 0.0M
2021-01-22 2,413.85 2,413.85 2,413.85 2,413.85 0.0M
2021-01-21 2,413.66 2,413.66 2,413.66 2,413.66 0.0M
2021-01-20 2,400.01 2,400.01 2,400.01 2,400.01 0.0M
2021-01-16 2,394.69 2,394.69 2,394.69 2,394.69 0.0M
2021-01-15 2,407.46 2,407.46 2,407.46 2,407.46 0.0M
2021-01-14 2,409.21 2,409.21 2,409.21 2,409.21 0.0M
2021-01-13 2,406.84 2,406.84 2,406.84 2,406.84 0.0M
2021-01-12 2,405.93 2,405.93 2,405.93 2,405.93 0.0M
2021-01-09 2,409.83 2,409.83 2,409.83 2,409.83 0.0M
2021-01-08 2,408.40 2,408.40 2,408.40 2,408.40 0.0M
2021-01-07 2,399.42 2,399.42 2,399.42 2,399.42 0.0M
2021-01-06 2,397.21 2,397.21 2,397.21 2,397.21 0.0M
2021-01-05 2,391.86 2,391.86 2,391.86 2,391.86 0.0M
2021-01-01 2,401.97 2,401.97 2,401.97 2,401.97 0.0M