CBOE S

SP2BF10F
🏛️ Vereinigte Staaten →
3,238.35
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
2024-12-31 2,967.55 2,975.11 2,961.80 2,969.71 0.0M
2024-12-28 2,980.41 2,980.49 2,969.75 2,977.31 0.0M
2024-12-27 2,982.89 2,985.34 2,980.15 2,984.47 0.0M
2024-12-25 2,975.42 2,984.10 2,975.16 2,984.04 0.0M
2024-12-24 2,966.62 2,973.84 2,958.70 2,973.36 0.0M
2024-12-21 2,941.87 2,969.35 2,941.87 2,962.74 0.0M
2024-12-20 2,958.17 2,961.28 2,944.79 2,944.81 0.0M
2024-12-19 2,977.43 2,979.39 2,944.70 2,944.74 0.0M
2024-12-18 2,976.83 2,978.38 2,975.71 2,977.14 0.0M
2024-12-17 2,979.37 2,980.58 2,978.58 2,979.47 0.0M
2024-12-14 2,978.70 2,979.48 2,975.01 2,977.16 0.0M
2024-12-13 2,978.39 2,978.81 2,975.94 2,976.07 0.0M
2024-12-12 2,977.54 2,979.01 2,977.54 2,978.32 0.0M
2024-12-11 2,975.32 2,976.31 2,973.19 2,973.87 0.0M
2024-12-10 2,977.24 2,977.88 2,974.02 2,974.56 0.0M
2024-12-07 2,975.88 2,975.88 2,975.88 2,975.88 0.0M
2024-12-06 2,974.32 2,974.32 2,974.32 2,974.32 0.0M
2024-12-05 2,975.48 2,975.48 2,975.48 2,975.48 0.0M
2024-12-04 2,972.36 2,972.36 2,972.36 2,972.36 0.0M
2024-12-03 2,971.13 2,971.13 2,971.13 2,971.13 0.0M
2024-11-30 2,969.07 2,969.07 2,969.07 2,969.07 0.0M
2024-11-28 2,964.32 2,964.32 2,964.32 2,964.32 0.0M
2024-11-27 2,964.97 2,964.97 2,964.97 2,964.97 0.0M
2024-11-26 2,961.32 2,961.32 2,961.32 2,961.32 0.0M
2024-11-23 2,953.96 2,953.96 2,953.96 2,953.96 0.0M
2024-11-22 2,949.56 2,949.56 2,949.56 2,949.56 0.0M
2024-11-21 2,946.70 2,946.70 2,946.70 2,946.70 0.0M
2024-11-20 2,945.99 2,945.99 2,945.99 2,945.99 0.0M
2024-11-19 2,945.05 2,945.05 2,945.05 2,945.05 0.0M
2024-11-16 2,939.27 2,939.27 2,939.27 2,939.27 0.0M
2024-11-15 2,948.83 2,948.83 2,948.83 2,948.83 0.0M
2024-11-14 2,953.75 2,953.75 2,953.75 2,953.75 0.0M
2024-11-13 2,951.25 2,951.25 2,951.25 2,951.25 0.0M
2024-11-12 2,953.18 2,953.18 2,953.18 2,953.18 0.0M
2024-11-09 2,950.41 2,950.41 2,950.41 2,950.41 0.0M
2024-11-08 2,947.80 2,947.80 2,947.80 2,947.80 0.0M
2024-11-07 2,940.75 2,940.75 2,940.75 2,940.75 0.0M
2024-11-06 2,915.74 2,915.74 2,915.74 2,915.74 0.0M
2024-11-05 2,898.69 2,898.69 2,898.69 2,898.69 0.0M
2024-11-02 2,898.73 2,898.73 2,898.73 2,898.73 0.0M
2024-11-01 2,893.76 2,893.76 2,893.76 2,893.76 0.0M
2024-10-31 2,913.08 2,913.08 2,913.08 2,913.08 0.0M
2024-10-30 2,919.81 2,919.81 2,919.81 2,919.81 0.0M
2024-10-29 2,916.53 2,916.53 2,916.53 2,916.53 0.0M
2024-10-26 2,910.34 2,910.34 2,910.34 2,910.34 0.0M
2024-10-25 2,912.12 2,912.12 2,912.12 2,912.12 0.0M
2024-10-24 2,909.47 2,909.47 2,909.47 2,909.47 0.0M
2024-10-23 2,918.57 2,918.57 2,918.57 2,918.57 0.0M
2024-10-22 2,917.62 2,917.62 2,917.62 2,917.62 0.0M
2024-10-19 2,917.58 2,917.58 2,917.58 2,917.58 0.0M
2024-10-18 2,914.65 2,914.65 2,914.65 2,914.65 0.0M
2024-10-17 2,910.51 2,910.51 2,910.51 2,910.51 0.0M
2024-10-16 2,906.45 2,906.45 2,906.45 2,906.45 0.0M
2024-10-15 2,913.16 2,913.16 2,913.16 2,913.16 0.0M
2024-10-12 2,903.02 2,903.02 2,903.02 2,903.02 0.0M
2024-10-11 2,897.71 2,897.71 2,897.71 2,897.71 0.0M
2024-10-10 2,899.15 2,899.15 2,899.15 2,899.15 0.0M
2024-10-09 2,890.24 2,890.24 2,890.24 2,890.24 0.0M
2024-10-08 2,878.31 2,878.31 2,878.31 2,878.31 0.0M
2024-10-05 2,889.22 2,889.22 2,889.22 2,889.22 0.0M
2024-10-04 2,877.50 2,877.50 2,877.50 2,877.50 0.0M
2024-10-03 2,881.22 2,881.22 2,881.22 2,881.22 0.0M
2024-10-02 2,880.68 2,880.68 2,880.68 2,880.68 0.0M
2024-10-01 2,890.75 2,890.75 2,890.75 2,890.75 0.0M
2024-09-28 2,884.16 2,884.16 2,884.16 2,884.16 0.0M
2024-09-27 2,889.71 2,889.71 2,889.71 2,889.71 0.0M
2024-09-26 2,885.26 2,885.26 2,885.26 2,885.26 0.0M
2024-09-25 2,886.78 2,886.78 2,886.78 2,886.78 0.0M
2024-09-24 2,883.30 2,883.30 2,883.30 2,883.30 0.0M
2024-09-21 2,878.82 2,878.82 2,878.82 2,878.82 0.0M
2024-09-20 2,880.71 2,880.71 2,880.71 2,880.71 0.0M
2024-09-19 2,859.82 2,859.82 2,859.82 2,859.82 0.0M
2024-09-18 2,862.10 2,862.10 2,862.10 2,862.10 0.0M
2024-09-17 2,861.41 2,861.41 2,861.41 2,861.41 0.0M
2024-09-14 2,858.49 2,858.49 2,858.49 2,858.49 0.0M
2024-09-13 2,850.93 2,850.93 2,850.93 2,850.93 0.0M
2024-09-12 2,841.48 2,841.48 2,841.48 2,841.48 0.0M
2024-09-11 2,824.49 2,824.49 2,824.49 2,824.49 0.0M
2024-09-10 2,819.69 2,819.69 2,819.69 2,819.69 0.0M
2024-09-07 2,796.53 2,796.53 2,796.53 2,796.53 0.0M
2024-09-06 2,828.01 2,828.01 2,828.01 2,828.01 0.0M
2024-09-05 2,826.45 2,826.45 2,826.45 2,826.45 0.0M
2024-09-04 2,832.21 2,832.21 2,832.21 2,832.21 0.0M
2024-08-31 2,861.76 2,861.76 2,861.76 2,861.76 0.0M
2024-08-30 2,852.41 2,852.41 2,852.41 2,852.41 0.0M
2024-08-29 2,847.97 2,847.97 2,847.97 2,847.97 0.0M
2024-08-28 2,856.97 2,856.97 2,856.97 2,856.97 0.0M
2024-08-27 2,851.78 2,851.78 2,851.78 2,851.78 0.0M
2024-08-24 2,853.80 2,853.80 2,853.80 2,853.80 0.0M
2024-08-23 2,840.58 2,840.58 2,840.58 2,840.58 0.0M
2024-08-22 2,850.09 2,850.09 2,850.09 2,850.09 0.0M
2024-08-21 2,847.90 2,847.90 2,847.90 2,847.90 0.0M
2024-08-20 2,847.72 2,847.72 2,847.72 2,847.72 0.0M
2024-08-17 2,836.66 2,836.66 2,836.66 2,836.66 0.0M
2024-08-16 2,831.87 2,831.87 2,831.87 2,831.87 0.0M
2024-08-15 2,811.64 2,811.64 2,811.64 2,811.64 0.0M
2024-08-14 2,801.71 2,801.71 2,801.71 2,801.71 0.0M
2024-08-13 2,775.23 2,775.23 2,775.23 2,775.23 0.0M
2024-08-10 2,773.31 2,773.31 2,773.31 2,773.31 0.0M
2024-08-09 2,763.10 2,763.10 2,763.10 2,763.10 0.0M
2024-08-08 2,722.96 2,722.96 2,722.96 2,722.96 0.0M
2024-08-07 2,733.24 2,733.24 2,733.24 2,733.24 0.0M
2024-08-06 2,714.33 2,714.33 2,714.33 2,714.33 0.0M
2024-08-03 2,761.56 2,761.56 2,761.56 2,761.56 0.0M
2024-08-02 2,793.12 2,793.12 2,793.12 2,793.12 0.0M
2024-08-01 2,821.65 2,821.65 2,821.65 2,821.65 0.0M
2024-07-31 2,789.67 2,789.67 2,789.67 2,789.67 0.0M
2024-07-30 2,804.78 2,804.78 2,804.78 2,804.78 0.0M
2024-07-27 2,802.86 2,802.86 2,802.86 2,802.86 0.0M
2024-07-26 2,786.08 2,786.08 2,786.08 2,786.08 0.0M
2024-07-25 2,795.15 2,795.15 2,795.15 2,795.15 0.0M
2024-07-24 2,825.12 2,825.12 2,825.12 2,825.12 0.0M
2024-07-23 2,827.59 2,827.59 2,827.59 2,827.59 0.0M
2024-07-20 2,811.26 2,811.26 2,811.26 2,811.26 0.0M
2024-07-19 2,820.60 2,820.60 2,820.60 2,820.60 0.0M
2024-07-18 2,829.60 2,829.60 2,829.60 2,829.60 0.0M
2024-07-17 2,844.90 2,844.90 2,844.90 2,844.90 0.0M
2024-07-16 2,839.47 2,839.47 2,839.47 2,839.47 0.0M
2024-07-13 2,836.39 2,836.39 2,836.39 2,836.39 0.0M
2024-07-12 2,829.72 2,829.72 2,829.72 2,829.72 0.0M
2024-07-11 2,838.07 2,838.07 2,838.07 2,838.07 0.0M
2024-07-10 2,828.57 2,828.57 2,828.57 2,828.57 0.0M
2024-07-09 2,827.62 2,827.62 2,827.62 2,827.62 0.0M
2024-07-06 2,824.19 2,824.19 2,824.19 2,824.19 0.0M
2024-07-04 2,818.49 2,818.49 2,818.49 2,818.49 0.0M
2024-07-03 2,812.08 2,812.08 2,812.08 2,812.08 0.0M
2024-07-02 2,804.83 2,804.83 2,804.83 2,804.83 0.0M
2024-06-29 2,802.51 2,802.51 2,802.51 2,802.51 0.0M
2024-06-28 2,805.52 2,805.52 2,805.52 2,805.52 0.0M
2024-06-27 2,800.73 2,800.73 2,800.73 2,800.73 0.0M
2024-06-26 2,798.86 2,798.86 2,798.86 2,798.86 0.0M
2024-06-25 2,793.63 2,793.63 2,793.63 2,793.63 0.0M
2024-06-22 2,797.05 2,797.05 2,797.05 2,797.05 0.0M
2024-06-21 2,796.52 2,796.52 2,796.52 2,796.52 0.0M
2024-06-19 2,802.11 2,802.11 2,802.11 2,802.11 0.0M
2024-06-18 2,797.87 2,797.87 2,797.87 2,797.87 0.0M
2024-06-15 2,786.02 2,786.02 2,786.02 2,786.02 0.0M
2024-06-14 2,786.92 2,786.92 2,786.92 2,786.92 0.0M
2024-06-13 2,783.44 2,783.44 2,783.44 2,783.44 0.0M
2024-06-12 2,772.75 2,772.75 2,772.75 2,772.75 0.0M
2024-06-11 2,767.39 2,767.39 2,767.39 2,767.39 0.0M
2024-06-08 2,762.58 2,762.58 2,762.58 2,762.58 0.0M
2024-06-07 2,764.24 2,764.24 2,764.24 2,764.24 0.0M
2024-06-06 2,764.01 2,764.01 2,764.01 2,764.01 0.0M
2024-06-05 2,747.85 2,747.85 2,747.85 2,747.85 0.0M
2024-06-04 2,746.82 2,746.82 2,746.82 2,746.82 0.0M
2024-06-01 2,745.37 2,745.37 2,745.37 2,745.37 0.0M
2024-05-31 2,728.55 2,728.55 2,728.55 2,728.55 0.0M
2024-05-30 2,738.44 2,738.44 2,738.44 2,738.44 0.0M
2024-05-29 2,750.91 2,750.91 2,750.91 2,750.91 0.0M
2024-05-25 2,748.80 2,748.80 2,748.80 2,748.80 0.0M
2024-05-24 2,737.67 2,737.67 2,737.67 2,737.67 0.0M
2024-05-23 2,749.79 2,749.79 2,749.79 2,749.79 0.0M
2024-05-22 2,751.13 2,751.13 2,751.13 2,751.13 0.0M
2024-05-21 2,745.96 2,745.96 2,745.96 2,745.96 0.0M
2024-05-18 2,743.08 2,743.08 2,743.08 2,743.08 0.0M
2024-05-17 2,739.57 2,739.57 2,739.57 2,739.57 0.0M
2024-05-16 2,741.42 2,741.42 2,741.42 2,741.42 0.0M
2024-05-15 2,724.15 2,724.15 2,724.15 2,724.15 0.0M
2024-05-14 2,715.91 2,715.91 2,715.91 2,715.91 0.0M
2024-05-11 2,715.17 2,715.17 2,715.17 2,715.17 0.0M
2024-05-10 2,713.99 2,713.99 2,713.99 2,713.99 0.0M
2024-05-09 2,702.80 2,702.80 2,702.80 2,702.80 0.0M
2024-05-08 2,704.72 2,704.72 2,704.72 2,704.72 0.0M
2024-05-07 2,700.71 2,700.71 2,700.71 2,700.71 0.0M
2024-05-04 2,686.65 2,686.65 2,686.65 2,686.65 0.0M
2024-05-03 2,664.86 2,664.86 2,664.86 2,664.86 0.0M
2024-05-02 2,650.82 2,650.82 2,650.82 2,650.82 0.0M
2024-05-01 2,655.68 2,655.68 2,655.68 2,655.68 0.0M
2024-04-30 2,680.57 2,680.57 2,680.57 2,680.57 0.0M
2024-04-27 2,673.40 2,673.40 2,673.40 2,673.40 0.0M
2024-04-26 2,671.63 2,671.63 2,671.63 2,671.63 0.0M
2024-04-25 2,657.54 2,657.54 2,657.54 2,657.54 0.0M
2024-04-24 2,664.40 2,664.40 2,664.40 2,664.40 0.0M
2024-04-23 2,643.01 2,643.01 2,643.01 2,643.01 0.0M
2024-04-20 2,626.55 2,626.55 2,626.55 2,626.55 0.0M
2024-04-19 2,640.70 2,640.70 2,640.70 2,640.70 0.0M
2024-04-18 2,643.26 2,643.26 2,643.26 2,643.26 0.0M
2024-04-17 2,651.73 2,651.73 2,651.73 2,651.73 0.0M
2024-04-16 2,652.02 2,652.02 2,652.02 2,652.02 0.0M
2024-04-13 2,672.70 2,672.70 2,672.70 2,672.70 0.0M
2024-04-12 2,694.15 2,694.15 2,694.15 2,694.15 0.0M
2024-04-11 2,692.45 2,692.45 2,692.45 2,692.45 0.0M
2024-04-10 2,698.23 2,698.23 2,698.23 2,698.23 0.0M
2024-04-09 2,695.38 2,695.38 2,695.38 2,695.38 0.0M
2024-04-06 2,690.34 2,690.34 2,690.34 2,690.34 0.0M
2024-04-05 2,676.56 2,676.56 2,676.56 2,676.56 0.0M
2024-04-04 2,695.64 2,695.64 2,695.64 2,695.64 0.0M
2024-04-03 2,692.97 2,692.97 2,692.97 2,692.97 0.0M
2024-04-02 2,702.19 2,702.19 2,702.19 2,702.19 0.0M
2024-03-29 2,703.32 2,703.32 2,703.32 2,703.32 0.0M
2024-03-28 2,703.67 2,703.67 2,703.67 2,703.67 0.0M
2024-03-27 2,691.94 2,691.94 2,691.94 2,691.94 0.0M
2024-03-26 2,692.90 2,692.90 2,692.90 2,692.90 0.0M
2024-03-23 2,694.94 2,694.94 2,694.94 2,694.94 0.0M
2024-03-22 2,693.80 2,693.80 2,693.80 2,693.80 0.0M
2024-03-21 2,696.45 2,696.45 2,696.45 2,696.45 0.0M
2024-03-20 2,681.60 2,681.60 2,681.60 2,681.60 0.0M
2024-03-19 2,675.34 2,675.34 2,675.34 2,675.34 0.0M
2024-03-16 2,664.25 2,664.25 2,664.25 2,664.25 0.0M
2024-03-15 2,672.82 2,672.82 2,672.82 2,672.82 0.0M
2024-03-14 2,677.49 2,677.49 2,677.49 2,677.49 0.0M
2024-03-13 2,678.59 2,678.59 2,678.59 2,678.59 0.0M
2024-03-12 2,661.86 2,661.86 2,661.86 2,661.86 0.0M
2024-03-09 2,663.52 2,663.52 2,663.52 2,663.52 0.0M
2024-03-08 2,669.75 2,669.75 2,669.75 2,669.75 0.0M
2024-03-07 2,657.66 2,657.66 2,657.66 2,657.66 0.0M
2024-03-06 2,651.21 2,651.21 2,651.21 2,651.21 0.0M
2024-03-05 2,664.80 2,664.80 2,664.80 2,664.80 0.0M
2024-03-02 2,665.20 2,665.20 2,665.20 2,665.20 0.0M
2024-03-01 2,654.30 2,654.30 2,654.30 2,654.30 0.0M
2024-02-29 2,644.97 2,644.97 2,644.97 2,644.97 0.0M
2024-02-28 2,651.74 2,651.74 2,651.74 2,651.74 0.0M
2024-02-27 2,659.24 2,659.24 2,659.24 2,659.24 0.0M
2024-02-24 2,658.19 2,658.19 2,658.19 2,658.19 0.0M
2024-02-23 2,657.61 2,657.61 2,657.61 2,657.61 0.0M
2024-02-22 2,657.22 2,657.22 2,657.22 2,657.22 0.0M
2024-02-21 2,656.71 2,656.71 2,656.71 2,656.71 0.0M
2024-02-17 2,655.20 2,655.20 2,655.20 2,655.20 0.0M
2024-02-16 2,652.92 2,652.92 2,652.92 2,652.92 0.0M
2024-02-15 2,652.65 2,652.65 2,652.65 2,652.65 0.0M
2024-02-14 2,652.57 2,652.57 2,652.57 2,652.57 0.0M
2024-02-13 2,653.16 2,653.16 2,653.16 2,653.16 0.0M
2024-02-10 2,652.22 2,652.22 2,652.22 2,652.22 0.0M
2024-02-09 2,650.33 2,650.33 2,650.33 2,650.33 0.0M
2024-02-08 2,651.29 2,651.29 2,651.29 2,651.29 0.0M
2024-02-07 2,649.28 2,649.28 2,649.28 2,649.28 0.0M
2024-02-06 2,648.36 2,648.36 2,648.36 2,648.36 0.0M
2024-02-03 2,646.92 2,646.92 2,646.92 2,646.92 0.0M
2024-02-02 2,643.97 2,643.97 2,643.97 2,643.97 0.0M
2024-02-01 2,639.11 2,639.11 2,639.11 2,639.11 0.0M
2024-01-31 2,644.33 2,644.33 2,644.33 2,644.33 0.0M
2024-01-30 2,643.86 2,643.86 2,643.86 2,643.86 0.0M
2024-01-27 2,640.07 2,640.07 2,640.07 2,640.07 0.0M
2024-01-26 2,639.14 2,639.14 2,639.14 2,639.14 0.0M
2024-01-25 2,637.00 2,637.00 2,637.00 2,637.00 0.0M
2024-01-24 2,637.56 2,637.56 2,637.56 2,637.56 0.0M
2024-01-23 2,634.35 2,634.35 2,634.35 2,634.35 0.0M
2024-01-20 2,631.29 2,631.29 2,631.29 2,631.29 0.0M
2024-01-19 2,620.64 2,620.64 2,620.64 2,620.64 0.0M
2024-01-18 2,611.62 2,611.62 2,611.62 2,611.62 0.0M
2024-01-17 2,618.03 2,618.03 2,618.03 2,618.03 0.0M
2024-01-13 2,619.96 2,619.96 2,619.96 2,619.96 0.0M
2024-01-12 2,619.31 2,619.31 2,619.31 2,619.31 0.0M
2024-01-11 2,618.75 2,618.75 2,618.75 2,618.75 0.0M
2024-01-10 2,612.99 2,612.99 2,612.99 2,612.99 0.0M
2024-01-09 2,612.32 2,612.32 2,612.32 2,612.32 0.0M
2024-01-06 2,597.19 2,597.19 2,597.19 2,597.19 0.0M
2024-01-05 2,593.27 2,593.27 2,593.27 2,593.27 0.0M
2024-01-04 2,596.25 2,596.25 2,596.25 2,596.25 0.0M
2024-01-03 2,604.98 2,604.98 2,604.98 2,604.98 0.0M