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
2024-12-31 2,772.32 2,778.52 2,768.02 2,774.37 0.0M
2024-12-28 2,782.27 2,782.43 2,773.97 2,780.00 0.0M
2024-12-27 2,785.06 2,786.83 2,782.72 2,786.06 0.0M
2024-12-25 2,778.67 2,786.10 2,778.52 2,786.03 0.0M
2024-12-24 2,771.30 2,777.32 2,764.85 2,776.97 0.0M
2024-12-21 2,750.83 2,772.79 2,750.83 2,767.89 0.0M
2024-12-20 2,764.43 2,766.84 2,752.73 2,752.75 0.0M
2024-12-19 2,780.06 2,781.66 2,753.22 2,753.49 0.0M
2024-12-18 2,779.61 2,780.89 2,778.52 2,779.82 0.0M
2024-12-17 2,782.01 2,782.88 2,781.07 2,781.89 0.0M
2024-12-14 2,781.55 2,782.23 2,778.19 2,780.09 0.0M
2024-12-13 2,781.55 2,781.81 2,779.01 2,779.14 0.0M
2024-12-12 2,781.06 2,782.21 2,781.06 2,781.49 0.0M
2024-12-11 2,779.32 2,780.18 2,777.37 2,777.91 0.0M
2024-12-10 2,781.12 2,781.71 2,778.11 2,778.65 0.0M
2024-12-07 2,780.19 2,780.19 2,780.19 2,780.19 0.0M
2024-12-06 2,778.53 2,778.53 2,778.53 2,778.53 0.0M
2024-12-05 2,778.59 2,778.59 2,778.59 2,778.59 0.0M
2024-12-04 2,777.74 2,777.74 2,777.74 2,777.74 0.0M
2024-12-03 2,777.28 2,777.28 2,777.28 2,777.28 0.0M
2024-11-30 2,774.88 2,774.88 2,774.88 2,774.88 0.0M
2024-11-28 2,770.96 2,770.96 2,770.96 2,770.96 0.0M
2024-11-27 2,771.25 2,771.25 2,771.25 2,771.25 0.0M
2024-11-26 2,768.37 2,768.37 2,768.37 2,768.37 0.0M
2024-11-23 2,764.34 2,764.34 2,764.34 2,764.34 0.0M
2024-11-22 2,759.27 2,759.27 2,759.27 2,759.27 0.0M
2024-11-21 2,757.22 2,757.22 2,757.22 2,757.22 0.0M
2024-11-20 2,756.33 2,756.33 2,756.33 2,756.33 0.0M
2024-11-19 2,755.86 2,755.86 2,755.86 2,755.86 0.0M
2024-11-16 2,751.13 2,751.13 2,751.13 2,751.13 0.0M
2024-11-15 2,759.31 2,759.31 2,759.31 2,759.31 0.0M
2024-11-14 2,762.03 2,762.03 2,762.03 2,762.03 0.0M
2024-11-13 2,760.88 2,760.88 2,760.88 2,760.88 0.0M
2024-11-12 2,761.85 2,761.85 2,761.85 2,761.85 0.0M
2024-11-09 2,759.82 2,759.82 2,759.82 2,759.82 0.0M
2024-11-08 2,757.52 2,757.52 2,757.52 2,757.52 0.0M
2024-11-07 2,752.66 2,752.66 2,752.66 2,752.66 0.0M
2024-11-06 2,732.52 2,732.52 2,732.52 2,732.52 0.0M
2024-11-05 2,719.36 2,719.36 2,719.36 2,719.36 0.0M
2024-11-02 2,719.10 2,719.10 2,719.10 2,719.10 0.0M
2024-11-01 2,714.71 2,714.71 2,714.71 2,714.71 0.0M
2024-10-31 2,729.66 2,729.66 2,729.66 2,729.66 0.0M
2024-10-30 2,735.56 2,735.56 2,735.56 2,735.56 0.0M
2024-10-29 2,732.09 2,732.09 2,732.09 2,732.09 0.0M
2024-10-26 2,728.52 2,728.52 2,728.52 2,728.52 0.0M
2024-10-25 2,729.87 2,729.87 2,729.87 2,729.87 0.0M
2024-10-24 2,727.36 2,727.36 2,727.36 2,727.36 0.0M
2024-10-23 2,734.06 2,734.06 2,734.06 2,734.06 0.0M
2024-10-22 2,733.66 2,733.66 2,733.66 2,733.66 0.0M
2024-10-19 2,733.45 2,733.45 2,733.45 2,733.45 0.0M
2024-10-18 2,729.41 2,729.41 2,729.41 2,729.41 0.0M
2024-10-17 2,726.95 2,726.95 2,726.95 2,726.95 0.0M
2024-10-16 2,722.66 2,722.66 2,722.66 2,722.66 0.0M
2024-10-15 2,728.43 2,728.43 2,728.43 2,728.43 0.0M
2024-10-12 2,719.81 2,719.81 2,719.81 2,719.81 0.0M
2024-10-11 2,715.82 2,715.82 2,715.82 2,715.82 0.0M
2024-10-10 2,716.40 2,716.40 2,716.40 2,716.40 0.0M
2024-10-09 2,710.81 2,710.81 2,710.81 2,710.81 0.0M
2024-10-08 2,702.01 2,702.01 2,702.01 2,702.01 0.0M
2024-10-05 2,710.47 2,710.47 2,710.47 2,710.47 0.0M
2024-10-04 2,700.38 2,700.38 2,700.38 2,700.38 0.0M
2024-10-03 2,704.55 2,704.55 2,704.55 2,704.55 0.0M
2024-10-02 2,701.99 2,701.99 2,701.99 2,701.99 0.0M
2024-10-01 2,711.46 2,711.46 2,711.46 2,711.46 0.0M
2024-09-28 2,705.63 2,705.63 2,705.63 2,705.63 0.0M
2024-09-27 2,710.65 2,710.65 2,710.65 2,710.65 0.0M
2024-09-26 2,708.08 2,708.08 2,708.08 2,708.08 0.0M
2024-09-25 2,708.14 2,708.14 2,708.14 2,708.14 0.0M
2024-09-24 2,706.23 2,706.23 2,706.23 2,706.23 0.0M
2024-09-21 2,701.91 2,701.91 2,701.91 2,701.91 0.0M
2024-09-20 2,703.88 2,703.88 2,703.88 2,703.88 0.0M
2024-09-19 2,688.43 2,688.43 2,688.43 2,688.43 0.0M
2024-09-18 2,689.32 2,689.32 2,689.32 2,689.32 0.0M
2024-09-17 2,689.55 2,689.55 2,689.55 2,689.55 0.0M
2024-09-14 2,687.70 2,687.70 2,687.70 2,687.70 0.0M
2024-09-13 2,682.64 2,682.64 2,682.64 2,682.64 0.0M
2024-09-12 2,674.33 2,674.33 2,674.33 2,674.33 0.0M
2024-09-11 2,662.51 2,662.51 2,662.51 2,662.51 0.0M
2024-09-10 2,658.37 2,658.37 2,658.37 2,658.37 0.0M
2024-09-07 2,639.23 2,639.23 2,639.23 2,639.23 0.0M
2024-09-06 2,665.06 2,665.06 2,665.06 2,665.06 0.0M
2024-09-05 2,661.35 2,661.35 2,661.35 2,661.35 0.0M
2024-09-04 2,667.62 2,667.62 2,667.62 2,667.62 0.0M
2024-08-31 2,690.59 2,690.59 2,690.59 2,690.59 0.0M
2024-08-30 2,683.04 2,683.04 2,683.04 2,683.04 0.0M
2024-08-29 2,678.66 2,678.66 2,678.66 2,678.66 0.0M
2024-08-28 2,686.25 2,686.25 2,686.25 2,686.25 0.0M
2024-08-27 2,682.15 2,682.15 2,682.15 2,682.15 0.0M
2024-08-24 2,684.06 2,684.06 2,684.06 2,684.06 0.0M
2024-08-23 2,673.44 2,673.44 2,673.44 2,673.44 0.0M
2024-08-22 2,680.43 2,680.43 2,680.43 2,680.43 0.0M
2024-08-21 2,679.46 2,679.46 2,679.46 2,679.46 0.0M
2024-08-20 2,678.91 2,678.91 2,678.91 2,678.91 0.0M
2024-08-17 2,671.84 2,671.84 2,671.84 2,671.84 0.0M
2024-08-16 2,667.98 2,667.98 2,667.98 2,667.98 0.0M
2024-08-15 2,653.21 2,653.21 2,653.21 2,653.21 0.0M
2024-08-14 2,644.57 2,644.57 2,644.57 2,644.57 0.0M
2024-08-13 2,623.12 2,623.12 2,623.12 2,623.12 0.0M
2024-08-10 2,621.67 2,621.67 2,621.67 2,621.67 0.0M
2024-08-09 2,611.47 2,611.47 2,611.47 2,611.47 0.0M
2024-08-08 2,578.10 2,578.10 2,578.10 2,578.10 0.0M
2024-08-07 2,586.04 2,586.04 2,586.04 2,586.04 0.0M
2024-08-06 2,566.82 2,566.82 2,566.82 2,566.82 0.0M
2024-08-03 2,608.96 2,608.96 2,608.96 2,608.96 0.0M
2024-08-02 2,636.79 2,636.79 2,636.79 2,636.79 0.0M
2024-08-01 2,659.07 2,659.07 2,659.07 2,659.07 0.0M
2024-07-31 2,634.75 2,634.75 2,634.75 2,634.75 0.0M
2024-07-30 2,646.56 2,646.56 2,646.56 2,646.56 0.0M
2024-07-27 2,644.92 2,644.92 2,644.92 2,644.92 0.0M
2024-07-26 2,631.52 2,631.52 2,631.52 2,631.52 0.0M
2024-07-25 2,638.10 2,638.10 2,638.10 2,638.10 0.0M
2024-07-24 2,662.25 2,662.25 2,662.25 2,662.25 0.0M
2024-07-23 2,662.70 2,662.70 2,662.70 2,662.70 0.0M
2024-07-20 2,649.79 2,649.79 2,649.79 2,649.79 0.0M
2024-07-19 2,657.11 2,657.11 2,657.11 2,657.11 0.0M
2024-07-18 2,664.34 2,664.34 2,664.34 2,664.34 0.0M
2024-07-17 2,675.78 2,675.78 2,675.78 2,675.78 0.0M
2024-07-16 2,671.41 2,671.41 2,671.41 2,671.41 0.0M
2024-07-13 2,669.34 2,669.34 2,669.34 2,669.34 0.0M
2024-07-12 2,664.17 2,664.17 2,664.17 2,664.17 0.0M
2024-07-11 2,670.33 2,670.33 2,670.33 2,670.33 0.0M
2024-07-10 2,663.48 2,663.48 2,663.48 2,663.48 0.0M
2024-07-09 2,663.06 2,663.06 2,663.06 2,663.06 0.0M
2024-07-06 2,660.06 2,660.06 2,660.06 2,660.06 0.0M
2024-07-04 2,656.43 2,656.43 2,656.43 2,656.43 0.0M
2024-07-03 2,652.06 2,652.06 2,652.06 2,652.06 0.0M
2024-07-02 2,645.99 2,645.99 2,645.99 2,645.99 0.0M
2024-06-29 2,644.71 2,644.71 2,644.71 2,644.71 0.0M
2024-06-28 2,646.29 2,646.29 2,646.29 2,646.29 0.0M
2024-06-27 2,642.16 2,642.16 2,642.16 2,642.16 0.0M
2024-06-26 2,640.70 2,640.70 2,640.70 2,640.70 0.0M
2024-06-25 2,636.98 2,636.98 2,636.98 2,636.98 0.0M
2024-06-22 2,639.80 2,639.80 2,639.80 2,639.80 0.0M
2024-06-21 2,638.11 2,638.11 2,638.11 2,638.11 0.0M
2024-06-19 2,644.32 2,644.32 2,644.32 2,644.32 0.0M
2024-06-18 2,640.99 2,640.99 2,640.99 2,640.99 0.0M
2024-06-15 2,631.30 2,631.30 2,631.30 2,631.30 0.0M
2024-06-14 2,632.81 2,632.81 2,632.81 2,632.81 0.0M
2024-06-13 2,630.32 2,630.32 2,630.32 2,630.32 0.0M
2024-06-12 2,621.95 2,621.95 2,621.95 2,621.95 0.0M
2024-06-11 2,617.92 2,617.92 2,617.92 2,617.92 0.0M
2024-06-08 2,614.21 2,614.21 2,614.21 2,614.21 0.0M
2024-06-07 2,615.09 2,615.09 2,615.09 2,615.09 0.0M
2024-06-06 2,614.14 2,614.14 2,614.14 2,614.14 0.0M
2024-06-05 2,602.19 2,602.19 2,602.19 2,602.19 0.0M
2024-06-04 2,601.93 2,601.93 2,601.93 2,601.93 0.0M
2024-06-01 2,600.61 2,600.61 2,600.61 2,600.61 0.0M
2024-05-31 2,587.35 2,587.35 2,587.35 2,587.35 0.0M
2024-05-30 2,594.47 2,594.47 2,594.47 2,594.47 0.0M
2024-05-29 2,604.42 2,604.42 2,604.42 2,604.42 0.0M
2024-05-25 2,602.67 2,602.67 2,602.67 2,602.67 0.0M
2024-05-24 2,593.68 2,593.68 2,593.68 2,593.68 0.0M
2024-05-23 2,600.89 2,600.89 2,600.89 2,600.89 0.0M
2024-05-22 2,603.44 2,603.44 2,603.44 2,603.44 0.0M
2024-05-21 2,599.53 2,599.53 2,599.53 2,599.53 0.0M
2024-05-18 2,597.17 2,597.17 2,597.17 2,597.17 0.0M
2024-05-17 2,594.28 2,594.28 2,594.28 2,594.28 0.0M
2024-05-16 2,595.52 2,595.52 2,595.52 2,595.52 0.0M
2024-05-15 2,581.72 2,581.72 2,581.72 2,581.72 0.0M
2024-05-14 2,575.02 2,575.02 2,575.02 2,575.02 0.0M
2024-05-11 2,574.39 2,574.39 2,574.39 2,574.39 0.0M
2024-05-10 2,573.03 2,573.03 2,573.03 2,573.03 0.0M
2024-05-09 2,564.37 2,564.37 2,564.37 2,564.37 0.0M
2024-05-08 2,565.27 2,565.27 2,565.27 2,565.27 0.0M
2024-05-07 2,561.62 2,561.62 2,561.62 2,561.62 0.0M
2024-05-04 2,549.78 2,549.78 2,549.78 2,549.78 0.0M
2024-05-03 2,532.09 2,532.09 2,532.09 2,532.09 0.0M
2024-05-02 2,520.47 2,520.47 2,520.47 2,520.47 0.0M
2024-05-01 2,525.10 2,525.10 2,525.10 2,525.10 0.0M
2024-04-30 2,543.92 2,543.92 2,543.92 2,543.92 0.0M
2024-04-27 2,538.66 2,538.66 2,538.66 2,538.66 0.0M
2024-04-26 2,549.80 2,549.80 2,549.80 2,549.80 0.0M
2024-04-25 2,549.06 2,549.06 2,549.06 2,549.06 0.0M
2024-04-24 2,549.37 2,549.37 2,549.37 2,549.37 0.0M
2024-04-23 2,548.76 2,548.76 2,548.76 2,548.76 0.0M
2024-04-20 2,547.55 2,547.55 2,547.55 2,547.55 0.0M
2024-04-19 2,545.98 2,545.98 2,545.98 2,545.98 0.0M
2024-04-18 2,545.60 2,545.60 2,545.60 2,545.60 0.0M
2024-04-17 2,545.90 2,545.90 2,545.90 2,545.90 0.0M
2024-04-16 2,544.78 2,544.78 2,544.78 2,544.78 0.0M
2024-04-13 2,548.14 2,548.14 2,548.14 2,548.14 0.0M
2024-04-12 2,545.05 2,545.05 2,545.05 2,545.05 0.0M
2024-04-11 2,544.35 2,544.35 2,544.35 2,544.35 0.0M
2024-04-10 2,543.74 2,543.74 2,543.74 2,543.74 0.0M
2024-04-09 2,543.87 2,543.87 2,543.87 2,543.87 0.0M
2024-04-06 2,542.61 2,542.61 2,542.61 2,542.61 0.0M
2024-04-05 2,541.32 2,541.32 2,541.32 2,541.32 0.0M
2024-04-04 2,542.33 2,542.33 2,542.33 2,542.33 0.0M
2024-04-03 2,540.36 2,540.36 2,540.36 2,540.36 0.0M
2024-04-02 2,541.69 2,541.69 2,541.69 2,541.69 0.0M
2024-03-29 2,540.33 2,540.33 2,540.33 2,540.33 0.0M
2024-03-28 2,540.08 2,540.08 2,540.08 2,540.08 0.0M
2024-03-27 2,538.12 2,538.12 2,538.12 2,538.12 0.0M
2024-03-26 2,539.14 2,539.14 2,539.14 2,539.14 0.0M
2024-03-23 2,538.14 2,538.14 2,538.14 2,538.14 0.0M
2024-03-22 2,537.95 2,537.95 2,537.95 2,537.95 0.0M
2024-03-21 2,538.11 2,538.11 2,538.11 2,538.11 0.0M
2024-03-20 2,536.09 2,536.09 2,536.09 2,536.09 0.0M
2024-03-19 2,534.18 2,534.18 2,534.18 2,534.18 0.0M
2024-03-16 2,532.95 2,532.95 2,532.95 2,532.95 0.0M
2024-03-15 2,534.50 2,534.50 2,534.50 2,534.50 0.0M
2024-03-14 2,532.59 2,532.59 2,532.59 2,532.59 0.0M
2024-03-13 2,533.27 2,533.27 2,533.27 2,533.27 0.0M
2024-03-12 2,532.21 2,532.21 2,532.21 2,532.21 0.0M
2024-03-09 2,529.77 2,529.77 2,529.77 2,529.77 0.0M
2024-03-08 2,530.20 2,530.20 2,530.20 2,530.20 0.0M
2024-03-07 2,531.03 2,531.03 2,531.03 2,531.03 0.0M
2024-03-06 2,527.61 2,527.61 2,527.61 2,527.61 0.0M
2024-03-05 2,529.12 2,529.12 2,529.12 2,529.12 0.0M
2024-03-02 2,528.75 2,528.75 2,528.75 2,528.75 0.0M
2024-03-01 2,527.03 2,527.03 2,527.03 2,527.03 0.0M
2024-02-29 2,525.18 2,525.18 2,525.18 2,525.18 0.0M
2024-02-28 2,528.45 2,528.45 2,528.45 2,528.45 0.0M
2024-02-27 2,525.00 2,525.00 2,525.00 2,525.00 0.0M
2024-02-24 2,524.10 2,524.10 2,524.10 2,524.10 0.0M
2024-02-23 2,522.22 2,522.22 2,522.22 2,522.22 0.0M
2024-02-22 2,516.79 2,516.79 2,516.79 2,516.79 0.0M
2024-02-21 2,515.37 2,515.37 2,515.37 2,515.37 0.0M
2024-02-17 2,516.51 2,516.51 2,516.51 2,516.51 0.0M
2024-02-16 2,517.25 2,517.25 2,517.25 2,517.25 0.0M
2024-02-15 2,514.69 2,514.69 2,514.69 2,514.69 0.0M
2024-02-14 2,509.99 2,509.99 2,509.99 2,509.99 0.0M
2024-02-13 2,515.09 2,515.09 2,515.09 2,515.09 0.0M
2024-02-10 2,515.38 2,515.38 2,515.38 2,515.38 0.0M
2024-02-09 2,513.97 2,513.97 2,513.97 2,513.97 0.0M
2024-02-08 2,513.50 2,513.50 2,513.50 2,513.50 0.0M
2024-02-07 2,510.38 2,510.38 2,510.38 2,510.38 0.0M
2024-02-06 2,508.62 2,508.62 2,508.62 2,508.62 0.0M
2024-02-03 2,507.67 2,507.67 2,507.67 2,507.67 0.0M
2024-02-02 2,504.17 2,504.17 2,504.17 2,504.17 0.0M
2024-02-01 2,496.87 2,496.87 2,496.87 2,496.87 0.0M
2024-01-31 2,504.68 2,504.68 2,504.68 2,504.68 0.0M
2024-01-30 2,504.36 2,504.36 2,504.36 2,504.36 0.0M
2024-01-27 2,500.98 2,500.98 2,500.98 2,500.98 0.0M
2024-01-26 2,500.14 2,500.14 2,500.14 2,500.14 0.0M
2024-01-25 2,497.61 2,497.61 2,497.61 2,497.61 0.0M
2024-01-24 2,498.52 2,498.52 2,498.52 2,498.52 0.0M
2024-01-23 2,494.26 2,494.26 2,494.26 2,494.26 0.0M
2024-01-20 2,492.25 2,492.25 2,492.25 2,492.25 0.0M
2024-01-19 2,482.91 2,482.91 2,482.91 2,482.91 0.0M
2024-01-18 2,475.15 2,475.15 2,475.15 2,475.15 0.0M
2024-01-17 2,480.60 2,480.60 2,480.60 2,480.60 0.0M
2024-01-13 2,482.51 2,482.51 2,482.51 2,482.51 0.0M
2024-01-12 2,482.50 2,482.50 2,482.50 2,482.50 0.0M
2024-01-11 2,481.63 2,481.63 2,481.63 2,481.63 0.0M
2024-01-10 2,478.76 2,478.76 2,478.76 2,478.76 0.0M
2024-01-09 2,476.51 2,476.51 2,476.51 2,476.51 0.0M
2024-01-06 2,464.29 2,464.29 2,464.29 2,464.29 0.0M
2024-01-05 2,460.90 2,460.90 2,460.90 2,460.90 0.0M
2024-01-04 2,462.94 2,462.94 2,462.94 2,462.94 0.0M
2024-01-03 2,470.44 2,470.44 2,470.44 2,470.44 0.0M