CBOE S

SP7BF10A
🏛️ Vereinigte Staaten →
3,003.96
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
2025-09-26 2,999.71 3,004.11 2,998.09 3,003.96 0.0M
2025-09-25 2,995.84 2,999.50 2,993.32 2,997.88 0.0M
2025-09-24 3,002.08 3,002.15 2,996.55 2,999.28 0.0M
2025-09-22 3,002.76 3,005.32 3,002.18 3,005.00 0.0M
2025-09-19 3,002.52 3,003.41 2,999.84 3,003.07 0.0M
2025-09-18 2,998.03 3,000.18 2,992.63 2,998.04 0.0M
2025-09-17 2,999.51 2,999.51 2,996.55 2,996.89 0.0M
2025-09-16 2,999.67 3,000.13 2,997.69 2,998.87 0.0M
2025-09-13 2,996.46 2,997.87 2,995.68 2,996.18 0.0M
2025-09-12 2,993.89 2,997.05 2,993.28 2,996.58 0.0M
2025-09-11 2,992.37 2,994.09 2,989.35 2,991.17 0.0M
2025-09-10 2,988.08 2,990.01 2,985.88 2,989.29 0.0M
2025-09-09 2,986.95 2,988.98 2,986.12 2,987.45 0.0M
2025-09-07 2,989.56 2,984.63 2,984.63 2,984.63 0.0M
2025-09-06 2,989.56 2,990.37 2,978.51 2,984.63 0.0M
2025-09-05 2,980.77 2,986.66 2,979.87 2,986.62 0.0M
2025-09-04 2,977.47 2,979.72 2,975.13 2,979.62 0.0M
2025-09-03 2,966.45 2,974.37 2,965.42 2,974.08 0.0M
2025-08-30 2,982.68 2,982.95 2,976.93 2,979.20 0.0M
2025-08-29 2,983.05 2,984.74 2,979.85 2,984.17 0.0M
2025-08-28 2,978.09 2,981.63 2,978.09 2,980.89 0.0M
2025-08-27 2,975.05 2,979.47 2,974.79 2,979.23 0.0M
2025-08-26 2,977.88 2,980.14 2,975.72 2,975.89 0.0M
2025-08-23 2,966.34 2,979.93 2,966.34 2,978.66 0.0M
2025-08-22 2,963.38 2,967.20 2,961.00 2,963.92 0.0M
2025-08-21 2,968.59 2,968.71 2,959.43 2,967.37 0.0M
2025-08-20 2,974.12 2,975.59 2,967.90 2,969.59 0.0M
2025-08-19 2,972.34 2,974.67 2,971.84 2,974.12 0.0M
2025-08-16 2,975.11 2,975.11 2,971.31 2,971.83 0.0M
2025-08-15 2,970.82 2,974.65 2,970.30 2,973.94 0.0M
2025-08-14 2,974.20 2,975.31 2,971.01 2,973.46 0.0M
2025-08-13 2,966.60 2,971.58 2,964.29 2,971.55 0.0M
2025-08-12 2,964.34 2,966.74 2,960.65 2,962.30 0.0M
2025-08-09 2,959.78 2,964.05 2,959.07 2,963.13 0.0M
2025-08-08 2,961.22 2,962.70 2,951.06 2,955.82 0.0M
2025-08-07 2,949.96 2,957.26 2,949.33 2,956.15 0.0M
2025-08-06 2,953.70 2,955.27 2,946.28 2,948.70 0.0M
2025-08-05 2,945.11 2,952.97 2,945.11 2,952.70 0.0M
2025-08-02 2,941.30 2,941.73 2,930.78 2,935.46 0.0M
2025-08-01 2,962.78 2,964.56 2,952.42 2,954.55 0.0M
2025-07-31 2,957.77 2,960.83 2,952.02 2,956.61 0.0M
2025-07-30 2,963.09 2,963.09 2,956.16 2,957.18 0.0M
2025-07-29 2,960.41 2,960.99 2,958.21 2,960.23 0.0M
2025-07-26 2,955.21 2,958.73 2,954.86 2,957.96 0.0M
2025-07-25 2,954.64 2,956.03 2,953.10 2,953.86 0.0M
2025-07-24 2,946.85 2,952.33 2,945.52 2,951.91 0.0M
2025-07-23 2,942.68 2,944.80 2,938.79 2,943.84 0.0M
2025-07-22 2,943.54 2,947.75 2,942.68 2,943.02 0.0M
2025-07-19 2,942.47 2,942.88 2,938.61 2,940.53 0.0M
2025-07-18 2,934.88 2,941.19 2,934.84 2,940.16 0.0M
2025-07-17 2,934.60 2,935.47 2,922.63 2,934.61 0.0M
2025-07-16 2,940.15 2,940.15 2,931.74 2,931.97 0.0M
2025-07-15 2,932.93 2,936.25 2,930.80 2,935.14 0.0M
2025-07-12 2,932.45 2,935.68 2,929.94 2,933.79 0.0M
2025-07-11 2,934.76 2,938.27 2,932.60 2,937.19 0.0M
2025-07-10 2,932.47 2,934.58 2,929.07 2,933.56 0.0M
2025-07-09 2,927.19 2,929.88 2,925.65 2,927.15 0.0M
2025-07-08 2,930.38 2,930.38 2,920.60 2,925.52 0.0M
2025-07-04 2,929.61 2,933.35 2,929.46 2,932.46 0.0M
2025-07-03 2,919.94 2,924.84 2,918.63 2,924.70 0.0M
2025-07-02 2,918.06 2,922.40 2,916.65 2,920.22 0.0M
2025-07-01 2,919.26 2,922.63 2,916.81 2,920.80 0.0M
2025-06-28 2,913.71 2,917.72 2,909.25 2,915.98 0.0M
2025-06-27 2,907.29 2,912.47 2,905.96 2,911.56 0.0M
2025-06-26 2,905.55 2,906.08 2,900.92 2,903.35 0.0M
2025-06-25 2,896.99 2,904.35 2,896.27 2,902.59 0.0M
2025-06-24 2,875.60 2,888.62 2,869.70 2,887.80 0.0M
2025-06-21 2,884.25 2,886.02 2,871.85 2,874.69 0.0M
2025-06-19 2,877.05 2,884.62 2,875.56 2,877.63 0.0M
2025-06-18 2,883.12 2,885.42 2,874.56 2,875.85 0.0M
2025-06-17 2,882.78 2,890.26 2,882.78 2,887.29 0.0M
2025-06-14 2,878.39 2,884.04 2,868.79 2,872.22 0.0M
2025-06-13 2,881.53 2,888.13 2,880.29 2,888.01 0.0M
2025-06-12 2,889.96 2,891.39 2,880.80 2,884.44 0.0M
2025-06-11 2,883.32 2,888.26 2,880.34 2,887.80 0.0M
2025-06-10 2,881.54 2,884.54 2,878.90 2,880.77 0.0M
2025-06-07 2,878.05 2,882.52 2,875.45 2,879.41 0.0M
2025-06-06 2,874.51 2,877.64 2,861.63 2,865.13 0.0M
2025-06-05 2,873.39 2,874.99 2,870.22 2,870.79 0.0M
2025-06-04 2,864.93 2,873.05 2,862.64 2,871.10 0.0M
2025-06-03 2,855.46 2,864.16 2,847.80 2,863.69 0.0M
2025-05-31 2,853.39 2,859.48 2,841.99 2,857.53 0.0M
2025-05-30 2,862.31 2,862.31 2,848.77 2,857.22 0.0M
2025-05-29 2,860.89 2,862.71 2,851.40 2,852.74 0.0M
2025-05-28 2,847.21 2,859.12 2,843.73 2,858.83 0.0M
2025-05-24 2,820.17 2,835.31 2,820.17 2,828.40 0.0M
2025-05-23 2,837.28 2,847.39 2,834.94 2,839.37 0.0M
2025-05-22 2,853.08 2,860.96 2,836.04 2,839.35 0.0M
2025-05-21 2,861.55 2,862.89 2,854.33 2,861.15 0.0M
2025-05-20 2,850.70 2,864.98 2,850.20 2,864.62 0.0M
2025-05-17 2,857.96 2,864.02 2,854.79 2,863.68 0.0M
2025-05-16 2,844.19 2,856.29 2,843.44 2,855.41 0.0M
2025-05-15 2,851.55 2,852.55 2,845.13 2,849.14 0.0M
2025-05-14 2,840.23 2,853.35 2,839.83 2,848.70 0.0M
2025-05-13 2,827.58 2,837.86 2,822.29 2,837.70 0.0M
2025-05-10 2,791.51 2,792.93 2,781.12 2,785.42 0.0M
2025-05-09 2,785.67 2,797.93 2,776.42 2,785.53 0.0M
2025-05-08 2,769.90 2,779.28 2,759.93 2,774.39 0.0M
2025-05-07 2,765.74 2,778.62 2,762.27 2,766.99 0.0M
2025-05-06 2,778.90 2,789.25 2,776.01 2,780.07 0.0M
2025-05-03 2,781.30 2,791.89 2,776.74 2,788.61 0.0M
2025-05-02 2,769.59 2,779.42 2,764.70 2,765.16 0.0M
2025-05-01 2,731.52 2,758.26 2,717.45 2,754.91 0.0M
2025-04-30 2,741.91 2,758.68 2,741.91 2,754.77 0.0M
2025-04-29 2,751.37 2,755.41 2,730.07 2,747.53 0.0M
2025-04-26 2,747.76 2,767.79 2,731.92 2,766.58 0.0M
2025-04-25 2,692.91 2,748.21 2,690.85 2,746.14 0.0M
2025-04-24 2,714.30 2,737.93 2,682.57 2,691.14 0.0M
2025-04-23 2,617.05 2,661.85 2,617.05 2,651.22 0.0M
2025-04-22 2,629.14 2,629.14 2,582.22 2,599.91 0.0M
2025-04-18 2,661.13 2,673.09 2,644.02 2,652.55 0.0M
2025-04-17 2,684.02 2,692.14 2,634.11 2,654.38 0.0M
2025-04-16 2,716.82 2,731.67 2,703.57 2,707.44 0.0M
2025-04-15 2,733.71 2,734.46 2,696.43 2,714.08 0.0M
2025-04-12 2,662.35 2,705.08 2,648.55 2,698.66 0.0M
2025-04-11 2,690.41 2,691.96 2,609.09 2,665.05 0.0M
2025-04-10 2,558.33 2,739.20 2,555.66 2,731.07 0.0M
2025-04-09 2,651.73 2,663.27 2,539.46 2,563.95 0.0M
2025-04-08 2,536.74 2,654.76 2,515.82 2,591.47 0.0M
2025-04-05 2,662.16 2,663.53 2,592.45 2,593.66 0.0M
2025-04-04 2,739.74 2,743.75 2,704.63 2,706.25 0.0M
2025-04-03 2,768.10 2,803.58 2,767.85 2,797.77 0.0M
2025-04-02 2,773.51 2,790.79 2,763.03 2,785.98 0.0M
2025-04-01 2,749.67 2,783.49 2,738.70 2,778.79 0.0M
2025-03-29 2,795.79 2,798.06 2,765.32 2,768.09 0.0M
2025-03-28 2,799.91 2,808.60 2,793.46 2,799.68 0.0M
2025-03-27 2,816.20 2,817.94 2,798.70 2,803.70 0.0M
2025-03-26 2,816.06 2,817.28 2,813.03 2,816.40 0.0M
2025-03-25 2,803.42 2,814.28 2,803.17 2,812.88 0.0M
2025-03-22 2,775.41 2,789.48 2,770.69 2,788.63 0.0M
2025-03-21 2,776.82 2,796.22 2,776.72 2,785.75 0.0M
2025-03-20 2,775.63 2,796.32 2,772.22 2,787.37 0.0M
2025-03-19 2,778.85 2,779.85 2,764.84 2,769.92 0.0M
2025-03-18 2,771.97 2,789.96 2,771.97 2,784.82 0.0M
2025-03-15 2,753.84 2,774.10 2,752.75 2,772.64 0.0M
2025-03-14 2,754.92 2,758.56 2,732.93 2,738.59 0.0M
2025-03-13 2,762.93 2,765.96 2,742.21 2,757.89 0.0M
2025-03-12 2,754.35 2,763.16 2,736.00 2,746.94 0.0M
2025-03-11 2,772.45 2,774.89 2,742.77 2,756.30 0.0M
2025-03-08 2,779.13 2,790.78 2,766.24 2,788.60 0.0M
2025-03-07 2,786.62 2,794.11 2,773.83 2,779.75 0.0M
2025-03-06 2,789.08 2,802.49 2,781.43 2,799.78 0.0M
2025-03-05 2,789.83 2,802.64 2,776.54 2,787.48 0.0M
2025-03-04 2,814.53 2,816.34 2,790.45 2,797.99 0.0M
2025-03-01 2,799.83 2,812.51 2,795.58 2,811.71 0.0M
2025-02-28 2,815.80 2,816.32 2,799.50 2,799.50 0.0M
2025-02-27 2,812.03 2,817.11 2,808.10 2,811.51 0.0M
2025-02-26 2,812.82 2,813.68 2,803.89 2,810.45 0.0M
2025-02-25 2,817.65 2,818.46 2,810.50 2,812.75 0.0M
2025-02-22 2,822.56 2,822.81 2,813.28 2,814.14 0.0M
2025-02-21 2,823.02 2,823.11 2,819.95 2,822.62 0.0M
2025-02-20 2,821.27 2,823.49 2,821.06 2,823.46 0.0M
2025-02-19 2,820.89 2,822.10 2,820.02 2,822.09 0.0M
2025-02-15 2,819.19 2,819.64 2,818.23 2,819.29 0.0M
2025-02-14 2,815.02 2,818.53 2,813.89 2,818.34 0.0M
2025-02-13 2,809.78 2,814.47 2,809.54 2,813.64 0.0M
2025-02-12 2,812.53 2,814.81 2,812.33 2,814.09 0.0M
2025-02-11 2,812.32 2,813.82 2,811.38 2,813.45 0.0M
2025-02-08 2,813.48 2,814.34 2,807.65 2,808.36 0.0M
2025-02-07 2,811.51 2,812.66 2,809.46 2,812.57 0.0M
2025-02-06 2,806.50 2,810.17 2,804.52 2,810.15 0.0M
2025-02-05 2,802.12 2,807.21 2,801.74 2,806.99 0.0M
2025-02-04 2,794.97 2,803.96 2,791.81 2,800.67 0.0M
2025-02-01 2,809.66 2,811.03 2,803.25 2,804.96 0.0M
2025-01-31 2,806.69 2,808.67 2,804.31 2,807.12 0.0M
2025-01-30 2,804.73 2,805.89 2,801.02 2,804.30 0.0M
2025-01-29 2,801.22 2,805.68 2,797.58 2,805.28 0.0M
2025-01-28 2,793.60 2,799.91 2,793.60 2,799.23 0.0M
2025-01-25 2,807.15 2,807.44 2,805.22 2,806.33 0.0M
2025-01-24 2,804.08 2,806.66 2,804.03 2,806.58 0.0M
2025-01-23 2,804.14 2,805.34 2,803.94 2,804.12 0.0M
2025-01-22 2,799.09 2,802.45 2,797.90 2,802.11 0.0M
2025-01-18 2,795.12 2,796.50 2,793.80 2,794.84 0.0M
2025-01-17 2,791.10 2,792.61 2,788.77 2,789.75 0.0M
2025-01-16 2,786.01 2,791.11 2,785.17 2,790.06 0.0M
2025-01-15 2,775.50 2,777.57 2,767.97 2,774.38 0.0M
2025-01-14 2,761.45 2,772.61 2,760.75 2,772.01 0.0M
2025-01-11 2,774.46 2,774.65 2,764.96 2,768.44 0.0M
2025-01-09 2,776.91 2,781.07 2,772.56 2,779.71 0.0M
2025-01-08 2,789.03 2,789.12 2,774.99 2,778.39 0.0M
2025-01-07 2,787.50 2,790.16 2,784.08 2,786.08 0.0M
2025-01-04 2,776.11 2,782.43 2,774.89 2,781.95 0.0M
2025-01-03 2,777.50 2,779.52 2,764.65 2,771.52 0.0M
2025-01-01 2,777.21 2,778.45 2,770.65 2,773.05 0.0M