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
2022-12-31 2,367.73 2,367.73 2,367.73 2,367.73 0.0M
2022-12-30 2,368.98 2,368.98 2,368.98 2,368.98 0.0M
2022-12-29 2,346.33 2,346.33 2,346.33 2,346.33 0.0M
2022-12-28 2,362.88 2,362.88 2,362.88 2,362.88 0.0M
2022-12-24 2,366.07 2,366.07 2,366.07 2,366.07 0.0M
2022-12-23 2,357.26 2,357.26 2,357.26 2,357.26 0.0M
2022-12-22 2,381.87 2,381.87 2,381.87 2,381.87 0.0M
2022-12-21 2,358.05 2,358.05 2,358.05 2,358.05 0.0M
2022-12-20 2,354.78 2,354.78 2,354.78 2,354.78 0.0M
2022-12-17 2,365.26 2,365.26 2,365.26 2,365.26 0.0M
2022-12-16 2,383.29 2,383.29 2,383.29 2,383.29 0.0M
2022-12-15 2,428.14 2,428.14 2,428.14 2,428.14 0.0M
2022-12-14 2,434.52 2,434.52 2,434.52 2,434.52 0.0M
2022-12-13 2,420.21 2,420.21 2,420.21 2,420.21 0.0M
2022-12-10 2,399.33 2,399.33 2,399.33 2,399.33 0.0M
2022-12-09 2,410.09 2,410.09 2,410.09 2,410.09 0.0M
2022-12-08 2,397.82 2,397.82 2,397.82 2,397.82 0.0M
2022-12-07 2,401.20 2,401.20 2,401.20 2,401.20 0.0M
2022-12-06 2,424.74 2,424.74 2,424.74 2,424.74 0.0M
2022-12-03 2,452.43 2,452.43 2,452.43 2,452.43 0.0M
2022-12-02 2,455.86 2,455.86 2,455.86 2,455.86 0.0M
2022-12-01 2,459.47 2,459.47 2,459.47 2,459.47 0.0M
2022-11-30 2,407.48 2,407.48 2,407.48 2,407.48 0.0M
2022-11-29 2,412.23 2,412.23 2,412.23 2,412.23 0.0M
2022-11-26 2,436.97 2,436.97 2,436.97 2,436.97 0.0M
2022-11-24 2,438.32 2,438.32 2,438.32 2,438.32 0.0M
2022-11-23 2,427.86 2,427.86 2,427.86 2,427.86 0.0M
2022-11-22 2,407.81 2,407.81 2,407.81 2,407.81 0.0M
2022-11-19 2,410.99 2,410.99 2,410.99 2,410.99 0.0M
2022-11-18 2,404.08 2,404.08 2,404.08 2,404.08 0.0M
2022-11-17 2,413.37 2,413.37 2,413.37 2,413.37 0.0M
2022-11-16 2,419.44 2,419.44 2,419.44 2,419.44 0.0M
2022-11-15 2,411.82 2,411.82 2,411.82 2,411.82 0.0M
2022-11-12 2,421.40 2,421.40 2,421.40 2,421.40 0.0M
2022-11-11 2,406.20 2,406.20 2,406.20 2,406.20 0.0M
2022-11-10 2,326.15 2,326.15 2,326.15 2,326.15 0.0M
2022-11-09 2,353.92 2,353.92 2,353.92 2,353.92 0.0M
2022-11-08 2,349.63 2,349.63 2,349.63 2,349.63 0.0M
2022-11-05 2,332.68 2,332.68 2,332.68 2,332.68 0.0M
2022-11-04 2,315.04 2,315.04 2,315.04 2,315.04 0.0M
2022-11-03 2,327.00 2,327.00 2,327.00 2,327.00 0.0M
2022-11-02 2,363.46 2,363.46 2,363.46 2,363.46 0.0M
2022-11-01 2,372.22 2,372.22 2,372.22 2,372.22 0.0M
2022-10-29 2,384.45 2,384.45 2,384.45 2,384.45 0.0M
2022-10-28 2,331.20 2,331.20 2,331.20 2,331.20 0.0M
2022-10-27 2,356.10 2,356.10 2,356.10 2,356.10 0.0M
2022-10-26 2,356.18 2,356.18 2,356.18 2,356.18 0.0M
2022-10-25 2,338.52 2,338.52 2,338.52 2,338.52 0.0M
2022-10-22 2,321.01 2,321.01 2,321.01 2,321.01 0.0M
2022-10-21 2,288.52 2,288.52 2,288.52 2,288.52 0.0M
2022-10-20 2,297.80 2,297.80 2,297.80 2,297.80 0.0M
2022-10-19 2,313.00 2,313.00 2,313.00 2,313.00 0.0M
2022-10-18 2,292.04 2,292.04 2,292.04 2,292.04 0.0M
2022-10-15 2,253.08 2,253.08 2,253.08 2,253.08 0.0M
2022-10-14 2,283.99 2,283.99 2,283.99 2,283.99 0.0M
2022-10-13 2,247.05 2,247.05 2,247.05 2,247.05 0.0M
2022-10-12 2,250.22 2,250.22 2,250.22 2,250.22 0.0M
2022-10-11 2,259.97 2,259.97 2,259.97 2,259.97 0.0M
2022-10-08 2,268.78 2,268.78 2,268.78 2,268.78 0.0M
2022-10-07 2,311.77 2,311.77 2,311.77 2,311.77 0.0M
2022-10-06 2,330.73 2,330.73 2,330.73 2,330.73 0.0M
2022-10-05 2,329.84 2,329.84 2,329.84 2,329.84 0.0M
2022-10-04 2,286.23 2,286.23 2,286.23 2,286.23 0.0M
2022-10-01 2,251.66 2,251.66 2,251.66 2,251.66 0.0M
2022-09-30 2,268.06 2,268.06 2,268.06 2,268.06 0.0M
2022-09-29 2,300.03 2,300.03 2,300.03 2,300.03 0.0M
2022-09-28 2,270.12 2,270.12 2,270.12 2,270.12 0.0M
2022-09-27 2,272.46 2,272.46 2,272.46 2,272.46 0.0M
2022-09-24 2,289.64 2,289.64 2,289.64 2,289.64 0.0M
2022-09-23 2,318.29 2,318.29 2,318.29 2,318.29 0.0M
2022-09-22 2,328.31 2,328.31 2,328.31 2,328.31 0.0M
2022-09-21 2,358.49 2,358.49 2,358.49 2,358.49 0.0M
2022-09-20 2,374.75 2,374.75 2,374.75 2,374.75 0.0M
2022-09-17 2,363.92 2,363.92 2,363.92 2,363.92 0.0M
2022-09-16 2,374.86 2,374.86 2,374.86 2,374.86 0.0M
2022-09-15 2,390.52 2,390.52 2,390.52 2,390.52 0.0M
2022-09-14 2,385.46 2,385.46 2,385.46 2,385.46 0.0M
2022-09-13 2,453.72 2,453.72 2,453.72 2,453.72 0.0M
2022-09-10 2,434.32 2,434.32 2,434.32 2,434.32 0.0M
2022-09-09 2,412.04 2,412.04 2,412.04 2,412.04 0.0M
2022-09-08 2,398.80 2,398.80 2,398.80 2,398.80 0.0M
2022-09-07 2,369.54 2,369.54 2,369.54 2,369.54 0.0M
2022-09-03 2,377.87 2,377.87 2,377.87 2,377.87 0.0M
2022-09-02 2,390.37 2,390.37 2,390.37 2,390.37 0.0M
2022-09-01 2,389.58 2,389.58 2,389.58 2,389.58 0.0M
2022-08-31 2,402.71 2,402.71 2,402.71 2,402.71 0.0M
2022-08-30 2,417.56 2,417.56 2,417.56 2,417.56 0.0M
2022-08-27 2,426.63 2,426.63 2,426.63 2,426.63 0.0M
2022-08-26 2,479.02 2,479.02 2,479.02 2,479.02 0.0M
2022-08-25 2,461.32 2,461.32 2,461.32 2,461.32 0.0M
2022-08-24 2,453.01 2,453.01 2,453.01 2,453.01 0.0M
2022-08-23 2,458.70 2,458.70 2,458.70 2,458.70 0.0M
2022-08-20 2,489.37 2,489.37 2,489.37 2,489.37 0.0M
2022-08-19 2,507.68 2,507.68 2,507.68 2,507.68 0.0M
2022-08-18 2,505.04 2,505.04 2,505.04 2,505.04 0.0M
2022-08-17 2,512.28 2,512.28 2,512.28 2,512.28 0.0M
2022-08-16 2,508.74 2,508.74 2,508.74 2,508.74 0.0M
2022-08-13 2,502.16 2,502.16 2,502.16 2,502.16 0.0M
2022-08-12 2,479.80 2,479.80 2,479.80 2,479.80 0.0M
2022-08-11 2,476.48 2,476.48 2,476.48 2,476.48 0.0M
2022-08-10 2,446.91 2,446.91 2,446.91 2,446.91 0.0M
2022-08-09 2,452.75 2,452.75 2,452.75 2,452.75 0.0M
2022-08-06 2,451.06 2,451.06 2,451.06 2,451.06 0.0M
2022-08-05 2,453.52 2,453.52 2,453.52 2,453.52 0.0M
2022-08-04 2,453.77 2,453.77 2,453.77 2,453.77 0.0M
2022-08-03 2,429.77 2,429.77 2,429.77 2,429.77 0.0M
2022-08-02 2,440.06 2,440.06 2,440.06 2,440.06 0.0M
2022-07-30 2,443.78 2,443.78 2,443.78 2,443.78 0.0M
2022-07-29 2,423.56 2,423.56 2,423.56 2,423.56 0.0M
2022-07-28 2,397.80 2,397.80 2,397.80 2,397.80 0.0M
2022-07-27 2,365.25 2,365.25 2,365.25 2,365.25 0.0M
2022-07-26 2,381.49 2,381.49 2,381.49 2,381.49 0.0M
2022-07-23 2,376.05 2,376.05 2,376.05 2,376.05 0.0M
2022-07-22 2,387.04 2,387.04 2,387.04 2,387.04 0.0M
2022-07-21 2,375.23 2,375.23 2,375.23 2,375.23 0.0M
2022-07-20 2,368.37 2,368.37 2,368.37 2,368.37 0.0M
2022-07-19 2,325.83 2,325.83 2,325.83 2,325.83 0.0M
2022-07-16 2,336.84 2,336.84 2,336.84 2,336.84 0.0M
2022-07-15 2,309.24 2,309.24 2,309.24 2,309.24 0.0M
2022-07-14 2,311.03 2,311.03 2,311.03 2,311.03 0.0M
2022-07-13 2,317.21 2,317.21 2,317.21 2,317.21 0.0M
2022-07-12 2,334.52 2,334.52 2,334.52 2,334.52 0.0M
2022-07-09 2,352.11 2,352.11 2,352.11 2,352.11 0.0M
2022-07-08 2,348.63 2,348.63 2,348.63 2,348.63 0.0M
2022-07-07 2,328.57 2,328.57 2,328.57 2,328.57 0.0M
2022-07-06 2,319.26 2,319.26 2,319.26 2,319.26 0.0M
2022-07-02 2,316.46 2,316.46 2,316.46 2,316.46 0.0M
2022-07-01 2,297.37 2,297.37 2,297.37 2,297.37 0.0M
2022-06-30 2,314.20 2,314.20 2,314.20 2,314.20 0.0M
2022-06-29 2,316.11 2,316.11 2,316.11 2,316.11 0.0M
2022-06-28 2,349.86 2,349.86 2,349.86 2,349.86 0.0M
2022-06-25 2,348.39 2,348.39 2,348.39 2,348.39 0.0M
2022-06-24 2,300.80 2,300.80 2,300.80 2,300.80 0.0M
2022-06-23 2,292.40 2,292.40 2,292.40 2,292.40 0.0M
2022-06-22 2,292.75 2,292.75 2,292.75 2,292.75 0.0M
2022-06-18 2,255.16 2,255.16 2,255.16 2,255.16 0.0M
2022-06-17 2,253.10 2,253.10 2,253.10 2,253.10 0.0M
2022-06-16 2,300.16 2,300.16 2,300.16 2,300.16 0.0M
2022-06-15 2,277.56 2,277.56 2,277.56 2,277.56 0.0M
2022-06-14 2,283.46 2,283.46 2,283.46 2,283.46 0.0M
2022-06-11 2,344.50 2,344.50 2,344.50 2,344.50 0.0M
2022-06-10 2,386.54 2,386.54 2,386.54 2,386.54 0.0M
2022-06-09 2,422.81 2,422.81 2,422.81 2,422.81 0.0M
2022-06-08 2,435.86 2,435.86 2,435.86 2,435.86 0.0M
2022-06-07 2,421.59 2,421.59 2,421.59 2,421.59 0.0M
2022-06-04 2,418.86 2,418.86 2,418.86 2,418.86 0.0M
2022-06-03 2,438.79 2,438.79 2,438.79 2,438.79 0.0M
2022-06-02 2,412.54 2,412.54 2,412.54 2,412.54 0.0M
2022-06-01 2,422.16 2,422.16 2,422.16 2,422.16 0.0M
2022-05-28 2,430.32 2,430.32 2,430.32 2,430.32 0.0M
2022-05-27 2,389.43 2,389.43 2,389.43 2,389.43 0.0M
2022-05-26 2,360.73 2,360.73 2,360.73 2,360.73 0.0M
2022-05-25 2,350.45 2,350.45 2,350.45 2,350.45 0.0M
2022-05-24 2,362.99 2,362.99 2,362.99 2,362.99 0.0M
2022-05-21 2,331.78 2,331.78 2,331.78 2,331.78 0.0M
2022-05-20 2,331.14 2,331.14 2,331.14 2,331.14 0.0M
2022-05-19 2,335.99 2,335.99 2,335.99 2,335.99 0.0M
2022-05-18 2,406.01 2,406.01 2,406.01 2,406.01 0.0M
2022-05-17 2,373.06 2,373.06 2,373.06 2,373.06 0.0M
2022-05-14 2,374.84 2,374.84 2,374.84 2,374.84 0.0M
2022-05-13 2,336.52 2,336.52 2,336.52 2,336.52 0.0M
2022-05-12 2,342.99 2,342.99 2,342.99 2,342.99 0.0M
2022-05-11 2,361.97 2,361.97 2,361.97 2,361.97 0.0M
2022-05-10 2,363.14 2,363.14 2,363.14 2,363.14 0.0M
2022-05-07 2,405.37 2,405.37 2,405.37 2,405.37 0.0M
2022-05-06 2,421.51 2,421.51 2,421.51 2,421.51 0.0M
2022-05-05 2,471.56 2,471.56 2,471.56 2,471.56 0.0M
2022-05-04 2,432.53 2,432.53 2,432.53 2,432.53 0.0M
2022-05-03 2,418.49 2,418.49 2,418.49 2,418.49 0.0M
2022-04-30 2,416.64 2,416.64 2,416.64 2,416.64 0.0M
2022-04-29 2,455.05 2,455.05 2,455.05 2,455.05 0.0M
2022-04-28 2,433.00 2,433.00 2,433.00 2,433.00 0.0M
2022-04-27 2,435.58 2,435.58 2,435.58 2,435.58 0.0M
2022-04-26 2,500.51 2,500.51 2,500.51 2,500.51 0.0M
2022-04-23 2,487.25 2,487.25 2,487.25 2,487.25 0.0M
2022-04-22 2,555.49 2,555.49 2,555.49 2,555.49 0.0M
2022-04-21 2,597.52 2,597.52 2,597.52 2,597.52 0.0M
2022-04-20 2,581.03 2,581.03 2,581.03 2,581.03 0.0M
2022-04-19 2,563.38 2,563.38 2,563.38 2,563.38 0.0M
2022-04-15 2,556.93 2,556.93 2,556.93 2,556.93 0.0M
2022-04-14 2,582.39 2,582.39 2,582.39 2,582.39 0.0M
2022-04-13 2,559.93 2,559.93 2,559.93 2,559.93 0.0M
2022-04-12 2,565.91 2,565.91 2,565.91 2,565.91 0.0M
2022-04-09 2,598.23 2,598.23 2,598.23 2,598.23 0.0M
2022-04-08 2,600.86 2,600.86 2,600.86 2,600.86 0.0M
2022-04-07 2,591.91 2,591.91 2,591.91 2,591.91 0.0M
2022-04-06 2,606.43 2,606.43 2,606.43 2,606.43 0.0M
2022-04-05 2,620.86 2,620.86 2,620.86 2,620.86 0.0M
2022-04-02 2,607.03 2,607.03 2,607.03 2,607.03 0.0M
2022-04-01 2,606.63 2,606.63 2,606.63 2,606.63 0.0M
2022-03-31 2,618.13 2,618.13 2,618.13 2,618.13 0.0M
2022-03-30 2,621.57 2,621.57 2,621.57 2,621.57 0.0M
2022-03-29 2,612.77 2,612.77 2,612.77 2,612.77 0.0M
2022-03-26 2,603.05 2,603.05 2,603.05 2,603.05 0.0M
2022-03-25 2,595.61 2,595.61 2,595.61 2,595.61 0.0M
2022-03-24 2,577.75 2,577.75 2,577.75 2,577.75 0.0M
2022-03-23 2,591.65 2,591.65 2,591.65 2,591.65 0.0M
2022-03-22 2,578.93 2,578.93 2,578.93 2,578.93 0.0M
2022-03-19 2,577.56 2,577.56 2,577.56 2,577.56 0.0M
2022-03-18 2,554.85 2,554.85 2,554.85 2,554.85 0.0M
2022-03-17 2,536.62 2,536.62 2,536.62 2,536.62 0.0M
2022-03-16 2,498.49 2,498.49 2,498.49 2,498.49 0.0M
2022-03-15 2,475.03 2,475.03 2,475.03 2,475.03 0.0M
2022-03-12 2,483.87 2,483.87 2,483.87 2,483.87 0.0M
2022-03-11 2,502.66 2,502.66 2,502.66 2,502.66 0.0M
2022-03-10 2,507.03 2,507.03 2,507.03 2,507.03 0.0M
2022-03-09 2,469.53 2,469.53 2,469.53 2,469.53 0.0M
2022-03-08 2,480.62 2,480.62 2,480.62 2,480.62 0.0M
2022-03-05 2,523.76 2,523.76 2,523.76 2,523.76 0.0M
2022-03-04 2,538.41 2,538.41 2,538.41 2,538.41 0.0M
2022-03-03 2,541.57 2,541.57 2,541.57 2,541.57 0.0M
2022-03-02 2,520.39 2,520.39 2,520.39 2,520.39 0.0M
2022-03-01 2,538.88 2,538.88 2,538.88 2,538.88 0.0M
2022-02-26 2,543.08 2,543.08 2,543.08 2,543.08 0.0M
2022-02-25 2,506.84 2,506.84 2,506.84 2,506.84 0.0M
2022-02-24 2,493.72 2,493.72 2,493.72 2,493.72 0.0M
2022-02-23 2,523.90 2,523.90 2,523.90 2,523.90 0.0M
2022-02-19 2,533.25 2,533.25 2,533.25 2,533.25 0.0M
2022-02-18 2,539.63 2,539.63 2,539.63 2,539.63 0.0M
2022-02-17 2,566.13 2,566.13 2,566.13 2,566.13 0.0M
2022-02-16 2,561.14 2,561.14 2,561.14 2,561.14 0.0M
2022-02-15 2,543.83 2,543.83 2,543.83 2,543.83 0.0M
2022-02-12 2,546.67 2,546.67 2,546.67 2,546.67 0.0M
2022-02-11 2,568.22 2,568.22 2,568.22 2,568.22 0.0M
2022-02-10 2,587.72 2,587.72 2,587.72 2,587.72 0.0M
2022-02-09 2,575.97 2,575.97 2,575.97 2,575.97 0.0M
2022-02-08 2,566.81 2,566.81 2,566.81 2,566.81 0.0M
2022-02-05 2,565.77 2,565.77 2,565.77 2,565.77 0.0M
2022-02-04 2,566.79 2,566.79 2,566.79 2,566.79 0.0M
2022-02-03 2,577.81 2,577.81 2,577.81 2,577.81 0.0M
2022-02-02 2,577.76 2,577.76 2,577.76 2,577.76 0.0M
2022-02-01 2,564.38 2,564.38 2,564.38 2,564.38 0.0M
2022-01-29 2,541.98 2,541.98 2,541.98 2,541.98 0.0M
2022-01-28 2,516.54 2,516.54 2,516.54 2,516.54 0.0M
2022-01-27 2,515.11 2,515.11 2,515.11 2,515.11 0.0M
2022-01-26 2,516.69 2,516.69 2,516.69 2,516.69 0.0M
2022-01-25 2,534.59 2,534.59 2,534.59 2,534.59 0.0M
2022-01-22 2,530.43 2,530.43 2,530.43 2,530.43 0.0M
2022-01-21 2,552.60 2,552.60 2,552.60 2,552.60 0.0M
2022-01-20 2,563.81 2,563.81 2,563.81 2,563.81 0.0M
2022-01-19 2,572.61 2,572.61 2,572.61 2,572.61 0.0M
2022-01-15 2,589.63 2,589.63 2,589.63 2,589.63 0.0M
2022-01-14 2,586.59 2,586.59 2,586.59 2,586.59 0.0M
2022-01-13 2,598.50 2,598.50 2,598.50 2,598.50 0.0M
2022-01-12 2,595.57 2,595.57 2,595.57 2,595.57 0.0M
2022-01-11 2,588.98 2,588.98 2,588.98 2,588.98 0.0M
2022-01-08 2,588.35 2,588.35 2,588.35 2,588.35 0.0M
2022-01-07 2,588.39 2,588.39 2,588.39 2,588.39 0.0M
2022-01-06 2,589.20 2,589.20 2,589.20 2,589.20 0.0M
2022-01-05 2,601.18 2,601.18 2,601.18 2,601.18 0.0M
2022-01-04 2,601.71 2,601.71 2,601.71 2,601.71 0.0M
2022-01-01 2,597.37 2,597.37 2,597.37 2,597.37 0.0M