CBOE S

SP2BF10D
🏛️ Vereinigte Staaten →
3,230.55
Letzte Aktualisierung: 2025-09-30
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 2,195.37 2,195.37 2,195.37 2,195.37 0.0M
2022-12-30 2,196.71 2,196.71 2,196.71 2,196.71 0.0M
2022-12-29 2,173.96 2,173.96 2,173.96 2,173.96 0.0M
2022-12-28 2,205.16 2,205.16 2,205.16 2,205.16 0.0M
2022-12-24 2,211.30 2,211.30 2,211.30 2,211.30 0.0M
2022-12-23 2,198.78 2,198.78 2,198.78 2,198.78 0.0M
2022-12-22 2,227.78 2,227.78 2,227.78 2,227.78 0.0M
2022-12-21 2,201.06 2,201.06 2,201.06 2,201.06 0.0M
2022-12-20 2,197.10 2,197.10 2,197.10 2,197.10 0.0M
2022-12-17 2,213.49 2,213.49 2,213.49 2,213.49 0.0M
2022-12-16 2,237.88 2,237.88 2,237.88 2,237.88 0.0M
2022-12-15 2,294.96 2,294.96 2,294.96 2,294.96 0.0M
2022-12-14 2,303.27 2,303.27 2,303.27 2,303.27 0.0M
2022-12-13 2,285.06 2,285.06 2,285.06 2,285.06 0.0M
2022-12-10 2,260.50 2,260.50 2,260.50 2,260.50 0.0M
2022-12-09 2,274.73 2,274.73 2,274.73 2,274.73 0.0M
2022-12-08 2,259.16 2,259.16 2,259.16 2,259.16 0.0M
2022-12-07 2,264.04 2,264.04 2,264.04 2,264.04 0.0M
2022-12-06 2,293.08 2,293.08 2,293.08 2,293.08 0.0M
2022-12-03 2,326.39 2,326.39 2,326.39 2,326.39 0.0M
2022-12-02 2,329.44 2,329.44 2,329.44 2,329.44 0.0M
2022-12-01 2,331.89 2,331.89 2,331.89 2,331.89 0.0M
2022-11-30 2,270.83 2,270.83 2,270.83 2,270.83 0.0M
2022-11-29 2,277.92 2,277.92 2,277.92 2,277.92 0.0M
2022-11-26 2,305.90 2,305.90 2,305.90 2,305.90 0.0M
2022-11-24 2,308.88 2,308.88 2,308.88 2,308.88 0.0M
2022-11-23 2,294.78 2,294.78 2,294.78 2,294.78 0.0M
2022-11-22 2,270.52 2,270.52 2,270.52 2,270.52 0.0M
2022-11-19 2,273.78 2,273.78 2,273.78 2,273.78 0.0M
2022-11-18 2,265.64 2,265.64 2,265.64 2,265.64 0.0M
2022-11-17 2,275.87 2,275.87 2,275.87 2,275.87 0.0M
2022-11-16 2,284.40 2,284.40 2,284.40 2,284.40 0.0M
2022-11-15 2,275.08 2,275.08 2,275.08 2,275.08 0.0M
2022-11-12 2,284.72 2,284.72 2,284.72 2,284.72 0.0M
2022-11-11 2,264.80 2,264.80 2,264.80 2,264.80 0.0M
2022-11-10 2,168.12 2,168.12 2,168.12 2,168.12 0.0M
2022-11-09 2,202.93 2,202.93 2,202.93 2,202.93 0.0M
2022-11-08 2,196.15 2,196.15 2,196.15 2,196.15 0.0M
2022-11-05 2,176.50 2,176.50 2,176.50 2,176.50 0.0M
2022-11-04 2,154.71 2,154.71 2,154.71 2,154.71 0.0M
2022-11-03 2,170.40 2,170.40 2,170.40 2,170.40 0.0M
2022-11-02 2,214.43 2,214.43 2,214.43 2,214.43 0.0M
2022-11-01 2,225.40 2,225.40 2,225.40 2,225.40 0.0M
2022-10-29 2,239.88 2,239.88 2,239.88 2,239.88 0.0M
2022-10-28 2,178.41 2,178.41 2,178.41 2,178.41 0.0M
2022-10-27 2,207.43 2,207.43 2,207.43 2,207.43 0.0M
2022-10-26 2,207.30 2,207.30 2,207.30 2,207.30 0.0M
2022-10-25 2,186.72 2,186.72 2,186.72 2,186.72 0.0M
2022-10-22 2,167.41 2,167.41 2,167.41 2,167.41 0.0M
2022-10-21 2,128.16 2,128.16 2,128.16 2,128.16 0.0M
2022-10-20 2,139.80 2,139.80 2,139.80 2,139.80 0.0M
2022-10-19 2,158.34 2,158.34 2,158.34 2,158.34 0.0M
2022-10-18 2,133.25 2,133.25 2,133.25 2,133.25 0.0M
2022-10-15 2,087.77 2,087.77 2,087.77 2,087.77 0.0M
2022-10-14 2,125.19 2,125.19 2,125.19 2,125.19 0.0M
2022-10-13 2,082.84 2,082.84 2,082.84 2,082.84 0.0M
2022-10-12 2,088.30 2,088.30 2,088.30 2,088.30 0.0M
2022-10-11 2,100.32 2,100.32 2,100.32 2,100.32 0.0M
2022-10-08 2,111.90 2,111.90 2,111.90 2,111.90 0.0M
2022-10-07 2,162.17 2,162.17 2,162.17 2,162.17 0.0M
2022-10-06 2,184.40 2,184.40 2,184.40 2,184.40 0.0M
2022-10-05 2,183.90 2,183.90 2,183.90 2,183.90 0.0M
2022-10-04 2,133.92 2,133.92 2,133.92 2,133.92 0.0M
2022-10-01 2,093.57 2,093.57 2,093.57 2,093.57 0.0M
2022-09-30 2,114.34 2,114.34 2,114.34 2,114.34 0.0M
2022-09-29 2,151.62 2,151.62 2,151.62 2,151.62 0.0M
2022-09-28 2,117.15 2,117.15 2,117.15 2,117.15 0.0M
2022-09-27 2,118.72 2,118.72 2,118.72 2,118.72 0.0M
2022-09-24 2,138.18 2,138.18 2,138.18 2,138.18 0.0M
2022-09-23 2,169.76 2,169.76 2,169.76 2,169.76 0.0M
2022-09-22 2,182.70 2,182.70 2,182.70 2,182.70 0.0M
2022-09-21 2,215.79 2,215.79 2,215.79 2,215.79 0.0M
2022-09-20 2,232.77 2,232.77 2,232.77 2,232.77 0.0M
2022-09-17 2,220.97 2,220.97 2,220.97 2,220.97 0.0M
2022-09-16 2,233.38 2,233.38 2,233.38 2,233.38 0.0M
2022-09-15 2,249.88 2,249.88 2,249.88 2,249.88 0.0M
2022-09-14 2,245.06 2,245.06 2,245.06 2,245.06 0.0M
2022-09-13 2,310.31 2,310.31 2,310.31 2,310.31 0.0M
2022-09-10 2,293.86 2,293.86 2,293.86 2,293.86 0.0M
2022-09-09 2,273.25 2,273.25 2,273.25 2,273.25 0.0M
2022-09-08 2,260.00 2,260.00 2,260.00 2,260.00 0.0M
2022-09-07 2,230.85 2,230.85 2,230.85 2,230.85 0.0M
2022-09-03 2,239.88 2,239.88 2,239.88 2,239.88 0.0M
2022-09-02 2,251.68 2,251.68 2,251.68 2,251.68 0.0M
2022-09-01 2,251.11 2,251.11 2,251.11 2,251.11 0.0M
2022-08-31 2,260.87 2,260.87 2,260.87 2,260.87 0.0M
2022-08-30 2,274.74 2,274.74 2,274.74 2,274.74 0.0M
2022-08-27 2,283.42 2,283.42 2,283.42 2,283.42 0.0M
2022-08-26 2,329.65 2,329.65 2,329.65 2,329.65 0.0M
2022-08-25 2,313.56 2,313.56 2,313.56 2,313.56 0.0M
2022-08-24 2,305.80 2,305.80 2,305.80 2,305.80 0.0M
2022-08-23 2,310.17 2,310.17 2,310.17 2,310.17 0.0M
2022-08-20 2,337.91 2,337.91 2,337.91 2,337.91 0.0M
2022-08-19 2,355.07 2,355.07 2,355.07 2,355.07 0.0M
2022-08-18 2,353.15 2,353.15 2,353.15 2,353.15 0.0M
2022-08-17 2,360.96 2,360.96 2,360.96 2,360.96 0.0M
2022-08-16 2,358.67 2,358.67 2,358.67 2,358.67 0.0M
2022-08-13 2,353.52 2,353.52 2,353.52 2,353.52 0.0M
2022-08-12 2,333.38 2,333.38 2,333.38 2,333.38 0.0M
2022-08-11 2,331.60 2,331.60 2,331.60 2,331.60 0.0M
2022-08-10 2,304.57 2,304.57 2,304.57 2,304.57 0.0M
2022-08-09 2,309.75 2,309.75 2,309.75 2,309.75 0.0M
2022-08-06 2,308.58 2,308.58 2,308.58 2,308.58 0.0M
2022-08-05 2,311.68 2,311.68 2,311.68 2,311.68 0.0M
2022-08-04 2,311.63 2,311.63 2,311.63 2,311.63 0.0M
2022-08-03 2,289.26 2,289.26 2,289.26 2,289.26 0.0M
2022-08-02 2,300.78 2,300.78 2,300.78 2,300.78 0.0M
2022-07-30 2,305.42 2,305.42 2,305.42 2,305.42 0.0M
2022-07-29 2,287.73 2,287.73 2,287.73 2,287.73 0.0M
2022-07-28 2,264.11 2,264.11 2,264.11 2,264.11 0.0M
2022-07-27 2,231.97 2,231.97 2,231.97 2,231.97 0.0M
2022-07-26 2,247.79 2,247.79 2,247.79 2,247.79 0.0M
2022-07-23 2,242.86 2,242.86 2,242.86 2,242.86 0.0M
2022-07-22 2,252.65 2,252.65 2,252.65 2,252.65 0.0M
2022-07-21 2,240.47 2,240.47 2,240.47 2,240.47 0.0M
2022-07-20 2,234.39 2,234.39 2,234.39 2,234.39 0.0M
2022-07-19 2,193.74 2,193.74 2,193.74 2,193.74 0.0M
2022-07-16 2,204.44 2,204.44 2,204.44 2,204.44 0.0M
2022-07-15 2,175.89 2,175.89 2,175.89 2,175.89 0.0M
2022-07-14 2,176.84 2,176.84 2,176.84 2,176.84 0.0M
2022-07-13 2,184.54 2,184.54 2,184.54 2,184.54 0.0M
2022-07-12 2,200.89 2,200.89 2,200.89 2,200.89 0.0M
2022-07-09 2,217.50 2,217.50 2,217.50 2,217.50 0.0M
2022-07-08 2,213.79 2,213.79 2,213.79 2,213.79 0.0M
2022-07-07 2,194.77 2,194.77 2,194.77 2,194.77 0.0M
2022-07-06 2,185.73 2,185.73 2,185.73 2,185.73 0.0M
2022-07-02 2,182.97 2,182.97 2,182.97 2,182.97 0.0M
2022-07-01 2,163.16 2,163.16 2,163.16 2,163.16 0.0M
2022-06-30 2,179.24 2,179.24 2,179.24 2,179.24 0.0M
2022-06-29 2,181.94 2,181.94 2,181.94 2,181.94 0.0M
2022-06-28 2,214.20 2,214.20 2,214.20 2,214.20 0.0M
2022-06-25 2,212.46 2,212.46 2,212.46 2,212.46 0.0M
2022-06-24 2,165.05 2,165.05 2,165.05 2,165.05 0.0M
2022-06-23 2,156.04 2,156.04 2,156.04 2,156.04 0.0M
2022-06-22 2,155.34 2,155.34 2,155.34 2,155.34 0.0M
2022-06-18 2,117.40 2,117.40 2,117.40 2,117.40 0.0M
2022-06-17 2,115.36 2,115.36 2,115.36 2,115.36 0.0M
2022-06-16 2,163.20 2,163.20 2,163.20 2,163.20 0.0M
2022-06-15 2,138.36 2,138.36 2,138.36 2,138.36 0.0M
2022-06-14 2,144.14 2,144.14 2,144.14 2,144.14 0.0M
2022-06-11 2,204.79 2,204.79 2,204.79 2,204.79 0.0M
2022-06-10 2,245.11 2,245.11 2,245.11 2,245.11 0.0M
2022-06-09 2,279.16 2,279.16 2,279.16 2,279.16 0.0M
2022-06-08 2,291.04 2,291.04 2,291.04 2,291.04 0.0M
2022-06-07 2,278.00 2,278.00 2,278.00 2,278.00 0.0M
2022-06-04 2,276.30 2,276.30 2,276.30 2,276.30 0.0M
2022-06-03 2,294.90 2,294.90 2,294.90 2,294.90 0.0M
2022-06-02 2,270.62 2,270.62 2,270.62 2,270.62 0.0M
2022-06-01 2,279.74 2,279.74 2,279.74 2,279.74 0.0M
2022-05-28 2,289.62 2,289.62 2,289.62 2,289.62 0.0M
2022-05-27 2,250.67 2,250.67 2,250.67 2,250.67 0.0M
2022-05-26 2,223.64 2,223.64 2,223.64 2,223.64 0.0M
2022-05-25 2,214.48 2,214.48 2,214.48 2,214.48 0.0M
2022-05-24 2,225.32 2,225.32 2,225.32 2,225.32 0.0M
2022-05-21 2,195.32 2,195.32 2,195.32 2,195.32 0.0M
2022-05-20 2,196.94 2,196.94 2,196.94 2,196.94 0.0M
2022-05-19 2,198.34 2,198.34 2,198.34 2,198.34 0.0M
2022-05-18 2,264.18 2,264.18 2,264.18 2,264.18 0.0M
2022-05-17 2,233.31 2,233.31 2,233.31 2,233.31 0.0M
2022-05-14 2,234.84 2,234.84 2,234.84 2,234.84 0.0M
2022-05-13 2,200.78 2,200.78 2,200.78 2,200.78 0.0M
2022-05-12 2,206.59 2,206.59 2,206.59 2,206.59 0.0M
2022-05-11 2,223.68 2,223.68 2,223.68 2,223.68 0.0M
2022-05-10 2,223.50 2,223.50 2,223.50 2,223.50 0.0M
2022-05-07 2,263.21 2,263.21 2,263.21 2,263.21 0.0M
2022-05-06 2,277.61 2,277.61 2,277.61 2,277.61 0.0M
2022-05-05 2,326.47 2,326.47 2,326.47 2,326.47 0.0M
2022-05-04 2,287.16 2,287.16 2,287.16 2,287.16 0.0M
2022-05-03 2,274.71 2,274.71 2,274.71 2,274.71 0.0M
2022-04-30 2,271.92 2,271.92 2,271.92 2,271.92 0.0M
2022-04-29 2,311.98 2,311.98 2,311.98 2,311.98 0.0M
2022-04-28 2,289.20 2,289.20 2,289.20 2,289.20 0.0M
2022-04-27 2,274.57 2,274.57 2,274.57 2,274.57 0.0M
2022-04-26 2,323.04 2,323.04 2,323.04 2,323.04 0.0M
2022-04-23 2,308.39 2,308.39 2,308.39 2,308.39 0.0M
2022-04-22 2,354.47 2,354.47 2,354.47 2,354.47 0.0M
2022-04-21 2,380.41 2,380.41 2,380.41 2,380.41 0.0M
2022-04-20 2,369.21 2,369.21 2,369.21 2,369.21 0.0M
2022-04-19 2,355.91 2,355.91 2,355.91 2,355.91 0.0M
2022-04-15 2,350.45 2,350.45 2,350.45 2,350.45 0.0M
2022-04-14 2,367.66 2,367.66 2,367.66 2,367.66 0.0M
2022-04-13 2,352.55 2,352.55 2,352.55 2,352.55 0.0M
2022-04-12 2,356.90 2,356.90 2,356.90 2,356.90 0.0M
2022-04-09 2,382.69 2,382.69 2,382.69 2,382.69 0.0M
2022-04-08 2,386.32 2,386.32 2,386.32 2,386.32 0.0M
2022-04-07 2,378.53 2,378.53 2,378.53 2,378.53 0.0M
2022-04-06 2,394.50 2,394.50 2,394.50 2,394.50 0.0M
2022-04-05 2,412.69 2,412.69 2,412.69 2,412.69 0.0M
2022-04-02 2,397.35 2,397.35 2,397.35 2,397.35 0.0M
2022-04-01 2,400.11 2,400.11 2,400.11 2,400.11 0.0M
2022-03-31 2,418.59 2,418.59 2,418.59 2,418.59 0.0M
2022-03-30 2,424.82 2,424.82 2,424.82 2,424.82 0.0M
2022-03-29 2,408.93 2,408.93 2,408.93 2,408.93 0.0M
2022-03-26 2,397.83 2,397.83 2,397.83 2,397.83 0.0M
2022-03-25 2,389.67 2,389.67 2,389.67 2,389.67 0.0M
2022-03-24 2,367.77 2,367.77 2,367.77 2,367.77 0.0M
2022-03-23 2,386.47 2,386.47 2,386.47 2,386.47 0.0M
2022-03-22 2,369.76 2,369.76 2,369.76 2,369.76 0.0M
2022-03-19 2,368.02 2,368.02 2,368.02 2,368.02 0.0M
2022-03-18 2,346.44 2,346.44 2,346.44 2,346.44 0.0M
2022-03-17 2,329.65 2,329.65 2,329.65 2,329.65 0.0M
2022-03-16 2,292.86 2,292.86 2,292.86 2,292.86 0.0M
2022-03-15 2,266.37 2,266.37 2,266.37 2,266.37 0.0M
2022-03-12 2,274.18 2,274.18 2,274.18 2,274.18 0.0M
2022-03-11 2,293.52 2,293.52 2,293.52 2,293.52 0.0M
2022-03-10 2,296.65 2,296.65 2,296.65 2,296.65 0.0M
2022-03-09 2,257.09 2,257.09 2,257.09 2,257.09 0.0M
2022-03-08 2,266.05 2,266.05 2,266.05 2,266.05 0.0M
2022-03-05 2,312.24 2,312.24 2,312.24 2,312.24 0.0M
2022-03-04 2,328.47 2,328.47 2,328.47 2,328.47 0.0M
2022-03-03 2,332.15 2,332.15 2,332.15 2,332.15 0.0M
2022-03-02 2,308.06 2,308.06 2,308.06 2,308.06 0.0M
2022-03-01 2,330.37 2,330.37 2,330.37 2,330.37 0.0M
2022-02-26 2,335.43 2,335.43 2,335.43 2,335.43 0.0M
2022-02-25 2,296.66 2,296.66 2,296.66 2,296.66 0.0M
2022-02-24 2,281.89 2,281.89 2,281.89 2,281.89 0.0M
2022-02-23 2,314.85 2,314.85 2,314.85 2,314.85 0.0M
2022-02-19 2,323.66 2,323.66 2,323.66 2,323.66 0.0M
2022-02-18 2,332.11 2,332.11 2,332.11 2,332.11 0.0M
2022-02-17 2,364.06 2,364.06 2,364.06 2,364.06 0.0M
2022-02-16 2,360.64 2,360.64 2,360.64 2,360.64 0.0M
2022-02-15 2,339.54 2,339.54 2,339.54 2,339.54 0.0M
2022-02-12 2,343.49 2,343.49 2,343.49 2,343.49 0.0M
2022-02-11 2,371.96 2,371.96 2,371.96 2,371.96 0.0M
2022-02-10 2,399.34 2,399.34 2,399.34 2,399.34 0.0M
2022-02-09 2,377.89 2,377.89 2,377.89 2,377.89 0.0M
2022-02-08 2,365.50 2,365.50 2,365.50 2,365.50 0.0M
2022-02-05 2,366.19 2,366.19 2,366.19 2,366.19 0.0M
2022-02-04 2,369.44 2,369.44 2,369.44 2,369.44 0.0M
2022-02-03 2,383.57 2,383.57 2,383.57 2,383.57 0.0M
2022-02-02 2,384.44 2,384.44 2,384.44 2,384.44 0.0M
2022-02-01 2,366.46 2,366.46 2,366.46 2,366.46 0.0M
2022-01-29 2,338.98 2,338.98 2,338.98 2,338.98 0.0M
2022-01-28 2,307.69 2,307.69 2,307.69 2,307.69 0.0M
2022-01-27 2,307.02 2,307.02 2,307.02 2,307.02 0.0M
2022-01-26 2,307.94 2,307.94 2,307.94 2,307.94 0.0M
2022-01-25 2,332.94 2,332.94 2,332.94 2,332.94 0.0M
2022-01-22 2,325.83 2,325.83 2,325.83 2,325.83 0.0M
2022-01-21 2,354.23 2,354.23 2,354.23 2,354.23 0.0M
2022-01-20 2,374.19 2,374.19 2,374.19 2,374.19 0.0M
2022-01-19 2,387.39 2,387.39 2,387.39 2,387.39 0.0M
2022-01-15 2,414.28 2,414.28 2,414.28 2,414.28 0.0M
2022-01-14 2,410.05 2,410.05 2,410.05 2,410.05 0.0M
2022-01-13 2,430.96 2,430.96 2,430.96 2,430.96 0.0M
2022-01-12 2,425.75 2,425.75 2,425.75 2,425.75 0.0M
2022-01-11 2,412.99 2,412.99 2,412.99 2,412.99 0.0M
2022-01-08 2,414.03 2,414.03 2,414.03 2,414.03 0.0M
2022-01-07 2,418.48 2,418.48 2,418.48 2,418.48 0.0M
2022-01-06 2,419.68 2,419.68 2,419.68 2,419.68 0.0M
2022-01-05 2,442.34 2,442.34 2,442.34 2,442.34 0.0M
2022-01-04 2,443.44 2,443.44 2,443.44 2,443.44 0.0M
2022-01-01 2,438.20 2,438.20 2,438.20 2,438.20 0.0M