CBOE S

SPBUF10D
🏛️ Vereinigte Staaten →
3,082.35
Letzte Aktualisierung: 2025-10-02
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 2,806.56 2,818.85 2,797.83 2,808.78 0.0M
2024-12-28 2,833.60 2,833.81 2,814.86 2,828.03 0.0M
2024-12-27 2,858.00 2,858.03 2,857.95 2,857.95 0.0M
2024-12-25 2,857.28 2,857.33 2,857.27 2,857.31 0.0M
2024-12-24 2,856.89 2,856.95 2,856.77 2,856.94 0.0M
2024-12-21 2,854.16 2,855.82 2,854.16 2,855.72 0.0M
2024-12-20 2,853.80 2,854.39 2,852.74 2,853.28 0.0M
2024-12-19 2,854.82 2,854.86 2,848.11 2,848.11 0.0M
2024-12-18 2,854.54 2,854.56 2,854.30 2,854.42 0.0M
2024-12-17 2,854.26 2,854.33 2,854.21 2,854.29 0.0M
2024-12-14 2,853.02 2,853.18 2,852.87 2,853.18 0.0M
2024-12-13 2,852.50 2,852.58 2,852.45 2,852.53 0.0M
2024-12-12 2,851.99 2,852.18 2,851.99 2,852.18 0.0M
2024-12-11 2,851.48 2,851.59 2,851.36 2,851.36 0.0M
2024-12-10 2,851.22 2,851.26 2,851.03 2,851.13 0.0M
2024-12-07 2,851.08 2,851.08 2,851.08 2,851.08 0.0M
2024-12-06 2,849.81 2,849.81 2,849.81 2,849.81 0.0M
2024-12-05 2,849.52 2,849.52 2,849.52 2,849.52 0.0M
2024-12-04 2,847.52 2,847.52 2,847.52 2,847.52 0.0M
2024-12-03 2,847.54 2,847.54 2,847.54 2,847.54 0.0M
2024-11-30 2,846.51 2,846.51 2,846.51 2,846.51 0.0M
2024-11-28 2,844.43 2,844.43 2,844.43 2,844.43 0.0M
2024-11-27 2,844.58 2,844.58 2,844.58 2,844.58 0.0M
2024-11-26 2,843.75 2,843.75 2,843.75 2,843.75 0.0M
2024-11-23 2,841.26 2,841.26 2,841.26 2,841.26 0.0M
2024-11-22 2,839.51 2,839.51 2,839.51 2,839.51 0.0M
2024-11-21 2,838.06 2,838.06 2,838.06 2,838.06 0.0M
2024-11-20 2,838.36 2,838.36 2,838.36 2,838.36 0.0M
2024-11-19 2,837.88 2,837.88 2,837.88 2,837.88 0.0M
2024-11-16 2,835.00 2,835.00 2,835.00 2,835.00 0.0M
2024-11-15 2,837.85 2,837.85 2,837.85 2,837.85 0.0M
2024-11-14 2,838.30 2,838.30 2,838.30 2,838.30 0.0M
2024-11-13 2,837.13 2,837.13 2,837.13 2,837.13 0.0M
2024-11-12 2,837.12 2,837.12 2,837.12 2,837.12 0.0M
2024-11-09 2,835.42 2,835.42 2,835.42 2,835.42 0.0M
2024-11-08 2,832.99 2,832.99 2,832.99 2,832.99 0.0M
2024-11-07 2,831.48 2,831.48 2,831.48 2,831.48 0.0M
2024-11-06 2,819.74 2,819.74 2,819.74 2,819.74 0.0M
2024-11-05 2,810.65 2,810.65 2,810.65 2,810.65 0.0M
2024-11-02 2,808.76 2,808.76 2,808.76 2,808.76 0.0M
2024-11-01 2,804.30 2,804.30 2,804.30 2,804.30 0.0M
2024-10-31 2,816.05 2,816.05 2,816.05 2,816.05 0.0M
2024-10-30 2,817.95 2,817.95 2,817.95 2,817.95 0.0M
2024-10-29 2,815.41 2,815.41 2,815.41 2,815.41 0.0M
2024-10-26 2,812.13 2,812.13 2,812.13 2,812.13 0.0M
2024-10-25 2,812.96 2,812.96 2,812.96 2,812.96 0.0M
2024-10-24 2,811.62 2,811.62 2,811.62 2,811.62 0.0M
2024-10-23 2,816.97 2,816.97 2,816.97 2,816.97 0.0M
2024-10-22 2,815.91 2,815.91 2,815.91 2,815.91 0.0M
2024-10-19 2,814.74 2,814.74 2,814.74 2,814.74 0.0M
2024-10-18 2,812.42 2,812.42 2,812.42 2,812.42 0.0M
2024-10-17 2,808.11 2,808.11 2,808.11 2,808.11 0.0M
2024-10-16 2,808.02 2,808.02 2,808.02 2,808.02 0.0M
2024-10-15 2,810.49 2,810.49 2,810.49 2,810.49 0.0M
2024-10-12 2,805.73 2,805.73 2,805.73 2,805.73 0.0M
2024-10-11 2,802.20 2,802.20 2,802.20 2,802.20 0.0M
2024-10-10 2,800.77 2,800.77 2,800.77 2,800.77 0.0M
2024-10-09 2,795.42 2,795.42 2,795.42 2,795.42 0.0M
2024-10-08 2,789.89 2,789.89 2,789.89 2,789.89 0.0M
2024-10-05 2,794.15 2,794.15 2,794.15 2,794.15 0.0M
2024-10-04 2,788.24 2,788.24 2,788.24 2,788.24 0.0M
2024-10-03 2,790.57 2,790.57 2,790.57 2,790.57 0.0M
2024-10-02 2,789.22 2,789.22 2,789.22 2,789.22 0.0M
2024-10-01 2,797.27 2,797.27 2,797.27 2,797.27 0.0M
2024-09-28 2,792.11 2,792.11 2,792.11 2,792.11 0.0M
2024-09-27 2,795.57 2,795.57 2,795.57 2,795.57 0.0M
2024-09-26 2,793.15 2,793.15 2,793.15 2,793.15 0.0M
2024-09-25 2,794.20 2,794.20 2,794.20 2,794.20 0.0M
2024-09-24 2,791.59 2,791.59 2,791.59 2,791.59 0.0M
2024-09-21 2,788.67 2,788.67 2,788.67 2,788.67 0.0M
2024-09-20 2,789.25 2,789.25 2,789.25 2,789.25 0.0M
2024-09-19 2,778.06 2,778.06 2,778.06 2,778.06 0.0M
2024-09-18 2,778.61 2,778.61 2,778.61 2,778.61 0.0M
2024-09-17 2,778.35 2,778.35 2,778.35 2,778.35 0.0M
2024-09-14 2,776.34 2,776.34 2,776.34 2,776.34 0.0M
2024-09-13 2,771.75 2,771.75 2,771.75 2,771.75 0.0M
2024-09-12 2,766.48 2,766.48 2,766.48 2,766.48 0.0M
2024-09-11 2,755.29 2,755.29 2,755.29 2,755.29 0.0M
2024-09-10 2,751.35 2,751.35 2,751.35 2,751.35 0.0M
2024-09-07 2,734.83 2,734.83 2,734.83 2,734.83 0.0M
2024-09-06 2,755.25 2,755.25 2,755.25 2,755.25 0.0M
2024-09-05 2,752.31 2,752.31 2,752.31 2,752.31 0.0M
2024-09-04 2,756.55 2,756.55 2,756.55 2,756.55 0.0M
2024-08-31 2,776.43 2,776.43 2,776.43 2,776.43 0.0M
2024-08-30 2,770.74 2,770.74 2,770.74 2,770.74 0.0M
2024-08-29 2,767.91 2,767.91 2,767.91 2,767.91 0.0M
2024-08-28 2,742.43 2,742.43 2,742.43 2,773.13 0.0M
2024-08-27 2,742.43 2,742.43 2,742.43 2,770.17 0.0M
2024-08-24 2,742.43 2,742.43 2,742.43 2,770.24 0.0M
2024-08-23 2,742.43 2,742.43 2,742.43 2,761.13 0.0M
2024-08-22 2,742.43 2,742.43 2,742.43 2,767.25 0.0M
2024-08-21 2,742.43 2,742.43 2,742.43 2,765.70 0.0M
2024-08-20 2,742.43 2,742.43 2,742.43 2,767.13 0.0M
2024-08-17 2,742.43 2,742.43 2,742.43 2,760.23 0.0M
2024-08-16 2,742.43 2,742.43 2,742.43 2,757.67 0.0M
2024-08-15 2,742.43 2,742.43 2,742.43 2,744.69 0.0M
2024-08-14 2,742.43 2,742.43 2,742.43 2,735.99 0.0M
2024-08-13 2,742.43 2,742.43 2,742.43 2,716.75 0.0M
2024-08-10 2,742.43 2,742.43 2,742.43 2,715.04 0.0M
2024-08-09 2,742.43 2,742.43 2,742.43 2,704.07 0.0M
2024-08-08 2,742.43 2,742.43 2,742.43 2,673.25 0.0M
2024-08-07 2,742.43 2,742.43 2,742.43 2,679.67 0.0M
2024-08-06 2,742.43 2,742.43 2,742.43 2,656.91 0.0M
2024-08-03 2,742.43 2,742.43 2,742.43 2,742.43 0.0M
2024-08-02 2,727.14 2,727.14 2,727.14 2,727.14 0.0M
2024-08-01 2,746.81 2,746.81 2,746.81 2,746.81 0.0M
2024-07-31 2,725.77 2,725.77 2,725.77 2,725.77 0.0M
2024-07-30 2,736.02 2,736.02 2,736.02 2,736.02 0.0M
2024-07-27 2,734.03 2,734.03 2,734.03 2,734.03 0.0M
2024-07-26 2,720.35 2,720.35 2,720.35 2,720.35 0.0M
2024-07-25 2,726.68 2,726.68 2,726.68 2,726.68 0.0M
2024-07-24 2,748.31 2,748.31 2,748.31 2,748.31 0.0M
2024-07-23 2,749.16 2,749.16 2,749.16 2,749.16 0.0M
2024-07-20 2,738.22 2,738.22 2,738.22 2,738.22 0.0M
2024-07-19 2,744.47 2,744.47 2,744.47 2,744.47 0.0M
2024-07-18 2,750.08 2,750.08 2,750.08 2,750.08 0.0M
2024-07-17 2,759.94 2,759.94 2,759.94 2,759.94 0.0M
2024-07-16 2,756.20 2,756.20 2,756.20 2,756.20 0.0M
2024-07-13 2,755.10 2,755.10 2,755.10 2,755.10 0.0M
2024-07-12 2,749.93 2,749.93 2,749.93 2,749.93 0.0M
2024-07-11 2,754.38 2,754.38 2,754.38 2,754.38 0.0M
2024-07-10 2,748.98 2,748.98 2,748.98 2,748.98 0.0M
2024-07-09 2,748.57 2,748.57 2,748.57 2,748.57 0.0M
2024-07-06 2,745.65 2,745.65 2,745.65 2,745.65 0.0M
2024-07-04 2,742.43 2,742.43 2,742.43 2,742.43 0.0M
2024-07-03 2,740.63 2,740.63 2,740.63 2,740.63 0.0M
2024-07-02 2,733.96 2,733.96 2,733.96 2,733.96 0.0M
2024-06-29 2,731.24 2,731.24 2,731.24 2,731.24 0.0M
2024-06-28 2,732.63 2,732.63 2,732.63 2,732.63 0.0M
2024-06-27 2,729.65 2,729.65 2,729.65 2,729.65 0.0M
2024-06-26 2,728.39 2,728.39 2,728.39 2,728.39 0.0M
2024-06-25 2,724.25 2,724.25 2,724.25 2,724.25 0.0M
2024-06-22 2,726.15 2,726.15 2,726.15 2,726.15 0.0M
2024-06-21 2,724.83 2,724.83 2,724.83 2,724.83 0.0M
2024-06-19 2,728.74 2,728.74 2,728.74 2,728.74 0.0M
2024-06-18 2,726.65 2,726.65 2,726.65 2,726.65 0.0M
2024-06-15 2,719.60 2,719.60 2,719.60 2,719.60 0.0M
2024-06-14 2,721.07 2,721.07 2,721.07 2,721.07 0.0M
2024-06-13 2,719.33 2,719.33 2,719.33 2,719.33 0.0M
2024-06-12 2,710.01 2,710.01 2,710.01 2,710.01 0.0M
2024-06-11 2,707.23 2,707.23 2,707.23 2,707.23 0.0M
2024-06-08 2,703.65 2,703.65 2,703.65 2,703.65 0.0M
2024-06-07 2,703.77 2,703.77 2,703.77 2,703.77 0.0M
2024-06-06 2,703.58 2,703.58 2,703.58 2,703.58 0.0M
2024-06-05 2,692.15 2,692.15 2,692.15 2,692.15 0.0M
2024-06-04 2,690.98 2,690.98 2,690.98 2,690.98 0.0M
2024-06-01 2,690.08 2,690.08 2,690.08 2,690.08 0.0M
2024-05-31 2,676.84 2,676.84 2,676.84 2,676.84 0.0M
2024-05-30 2,684.13 2,684.13 2,684.13 2,684.13 0.0M
2024-05-29 2,693.68 2,693.68 2,693.68 2,693.68 0.0M
2024-05-25 2,692.20 2,692.20 2,692.20 2,692.20 0.0M
2024-05-24 2,683.21 2,683.21 2,683.21 2,683.21 0.0M
2024-05-23 2,690.85 2,690.85 2,690.85 2,690.85 0.0M
2024-05-22 2,693.30 2,693.30 2,693.30 2,693.30 0.0M
2024-05-21 2,689.23 2,689.23 2,689.23 2,689.23 0.0M
2024-05-18 2,686.55 2,686.55 2,686.55 2,686.55 0.0M
2024-05-17 2,683.35 2,683.35 2,683.35 2,683.35 0.0M
2024-05-16 2,685.09 2,685.09 2,685.09 2,685.09 0.0M
2024-05-15 2,670.68 2,670.68 2,670.68 2,670.68 0.0M
2024-05-14 2,664.32 2,664.32 2,664.32 2,664.32 0.0M
2024-05-11 2,663.88 2,663.88 2,663.88 2,663.88 0.0M
2024-05-10 2,662.11 2,662.11 2,662.11 2,662.11 0.0M
2024-05-09 2,654.73 2,654.73 2,654.73 2,654.73 0.0M
2024-05-08 2,654.57 2,654.57 2,654.57 2,654.57 0.0M
2024-05-07 2,650.94 2,650.94 2,650.94 2,650.94 0.0M
2024-05-04 2,639.38 2,639.38 2,639.38 2,639.38 0.0M
2024-05-03 2,621.48 2,621.48 2,621.48 2,621.48 0.0M
2024-05-02 2,609.30 2,609.30 2,609.30 2,609.30 0.0M
2024-05-01 2,613.66 2,613.66 2,613.66 2,613.66 0.0M
2024-04-30 2,634.29 2,634.29 2,634.29 2,634.29 0.0M
2024-04-27 2,628.08 2,628.08 2,628.08 2,628.08 0.0M
2024-04-26 2,626.74 2,626.74 2,626.74 2,626.74 0.0M
2024-04-25 2,615.04 2,615.04 2,615.04 2,615.04 0.0M
2024-04-24 2,619.28 2,619.28 2,619.28 2,619.28 0.0M
2024-04-23 2,601.50 2,601.50 2,601.50 2,601.50 0.0M
2024-04-20 2,586.07 2,586.07 2,586.07 2,586.07 0.0M
2024-04-19 2,598.42 2,598.42 2,598.42 2,598.42 0.0M
2024-04-18 2,607.63 2,607.63 2,607.63 2,607.63 0.0M
2024-04-17 2,607.35 2,607.35 2,607.35 2,607.35 0.0M
2024-04-16 2,607.44 2,607.44 2,607.44 2,607.44 0.0M
2024-04-13 2,623.31 2,623.31 2,623.31 2,623.31 0.0M
2024-04-12 2,641.88 2,641.88 2,641.88 2,641.88 0.0M
2024-04-11 2,631.43 2,631.43 2,631.43 2,631.43 0.0M
2024-04-10 2,645.71 2,645.71 2,645.71 2,645.71 0.0M
2024-04-09 2,642.76 2,642.76 2,642.76 2,642.76 0.0M
2024-04-06 2,638.17 2,638.17 2,638.17 2,638.17 0.0M
2024-04-05 2,627.82 2,627.82 2,627.82 2,627.82 0.0M
2024-04-04 2,642.62 2,642.62 2,642.62 2,642.62 0.0M
2024-04-03 2,641.00 2,641.00 2,641.00 2,641.00 0.0M
2024-04-02 2,647.32 2,647.32 2,647.32 2,647.32 0.0M
2024-03-29 2,647.87 2,647.87 2,647.87 2,647.87 0.0M
2024-03-28 2,649.31 2,649.31 2,649.31 2,649.31 0.0M
2024-03-27 2,640.08 2,640.08 2,640.08 2,640.08 0.0M
2024-03-26 2,640.62 2,640.62 2,640.62 2,640.62 0.0M
2024-03-23 2,643.14 2,643.14 2,643.14 2,643.14 0.0M
2024-03-22 2,643.50 2,643.50 2,643.50 2,643.50 0.0M
2024-03-21 2,640.61 2,640.61 2,640.61 2,640.61 0.0M
2024-03-20 2,630.39 2,630.39 2,630.39 2,630.39 0.0M
2024-03-19 2,624.49 2,624.49 2,624.49 2,624.49 0.0M
2024-03-16 2,616.89 2,616.89 2,616.89 2,616.89 0.0M
2024-03-15 2,624.36 2,624.36 2,624.36 2,624.36 0.0M
2024-03-14 2,627.87 2,627.87 2,627.87 2,627.87 0.0M
2024-03-13 2,627.79 2,627.79 2,627.79 2,627.79 0.0M
2024-03-12 2,614.75 2,614.75 2,614.75 2,614.75 0.0M
2024-03-09 2,615.82 2,615.82 2,615.82 2,615.82 0.0M
2024-03-08 2,620.95 2,620.95 2,620.95 2,620.95 0.0M
2024-03-07 2,611.29 2,611.29 2,611.29 2,611.29 0.0M
2024-03-06 2,606.88 2,606.88 2,606.88 2,606.88 0.0M
2024-03-05 2,617.14 2,617.14 2,617.14 2,617.14 0.0M
2024-03-02 2,618.06 2,618.06 2,618.06 2,618.06 0.0M
2024-03-01 2,610.20 2,610.20 2,610.20 2,610.20 0.0M
2024-02-29 2,602.94 2,602.94 2,602.94 2,602.94 0.0M
2024-02-28 2,608.16 2,608.16 2,608.16 2,608.16 0.0M
2024-02-27 2,603.87 2,603.87 2,603.87 2,603.87 0.0M
2024-02-24 2,607.11 2,607.11 2,607.11 2,607.11 0.0M
2024-02-23 2,604.96 2,604.96 2,604.96 2,604.96 0.0M
2024-02-22 2,579.72 2,579.72 2,579.72 2,579.72 0.0M
2024-02-21 2,577.18 2,577.18 2,577.18 2,577.18 0.0M
2024-02-17 2,583.58 2,583.58 2,583.58 2,583.58 0.0M
2024-02-16 2,591.02 2,591.02 2,591.02 2,591.02 0.0M
2024-02-15 2,583.41 2,583.41 2,583.41 2,583.41 0.0M
2024-02-14 2,570.79 2,570.79 2,570.79 2,570.79 0.0M
2024-02-13 2,585.80 2,585.80 2,585.80 2,585.80 0.0M
2024-02-10 2,587.38 2,587.38 2,587.38 2,587.38 0.0M
2024-02-09 2,581.05 2,581.05 2,581.05 2,581.05 0.0M
2024-02-08 2,580.52 2,580.52 2,580.52 2,580.52 0.0M
2024-02-07 2,568.15 2,568.15 2,568.15 2,568.15 0.0M
2024-02-06 2,564.95 2,564.95 2,564.95 2,564.95 0.0M
2024-02-03 2,567.67 2,567.67 2,567.67 2,567.67 0.0M
2024-02-02 2,557.40 2,557.40 2,557.40 2,557.40 0.0M
2024-02-01 2,535.57 2,535.57 2,535.57 2,535.57 0.0M
2024-01-31 2,557.89 2,557.89 2,557.89 2,557.89 0.0M
2024-01-30 2,559.55 2,559.55 2,559.55 2,559.55 0.0M
2024-01-27 2,549.34 2,549.34 2,549.34 2,549.34 0.0M
2024-01-26 2,551.27 2,551.27 2,551.27 2,551.27 0.0M
2024-01-25 2,543.61 2,543.61 2,543.61 2,543.61 0.0M
2024-01-24 2,545.37 2,545.37 2,545.37 2,545.37 0.0M
2024-01-23 2,538.66 2,538.66 2,538.66 2,538.66 0.0M
2024-01-20 2,534.73 2,534.73 2,534.73 2,534.73 0.0M
2024-01-19 2,513.69 2,513.69 2,513.69 2,513.69 0.0M
2024-01-18 2,499.62 2,499.62 2,499.62 2,499.62 0.0M
2024-01-17 2,508.20 2,508.20 2,508.20 2,508.20 0.0M
2024-01-13 2,510.84 2,510.84 2,510.84 2,510.84 0.0M
2024-01-12 2,511.77 2,511.77 2,511.77 2,511.77 0.0M
2024-01-11 2,513.71 2,513.71 2,513.71 2,513.71 0.0M
2024-01-10 2,504.30 2,504.30 2,504.30 2,504.30 0.0M
2024-01-09 2,506.16 2,506.16 2,506.16 2,506.16 0.0M
2024-01-06 2,484.17 2,484.17 2,484.17 2,484.17 0.0M
2024-01-05 2,480.38 2,480.38 2,480.38 2,480.38 0.0M
2024-01-04 2,484.93 2,484.93 2,484.93 2,484.93 0.0M
2024-01-03 2,497.61 2,497.61 2,497.61 2,497.61 0.0M