CBOE S

SP7BF10F
🏛️ Vereinigte Staaten →
2,926.11
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
2025-09-29 2,927.88 2,928.77 2,923.99 2,926.11 0.0M
2025-09-26 2,918.30 2,924.12 2,916.09 2,924.01 0.0M
2025-09-25 2,913.53 2,918.22 2,910.09 2,915.97 0.0M
2025-09-24 2,922.93 2,923.05 2,915.63 2,918.82 0.0M
2025-09-22 2,922.73 2,927.13 2,922.03 2,926.80 0.0M
2025-09-20 2,922.33 2,922.84 2,921.16 2,921.40 0.0M
2025-09-19 2,922.33 2,924.10 2,918.99 2,923.40 0.0M
2025-09-18 2,916.47 2,918.95 2,908.08 2,915.95 0.0M
2025-09-17 2,918.49 2,918.49 2,914.45 2,914.99 0.0M
2025-09-16 2,917.83 2,918.53 2,915.38 2,917.36 0.0M
2025-09-13 2,913.21 2,915.56 2,912.27 2,913.11 0.0M
2025-09-12 2,909.03 2,913.99 2,907.95 2,913.39 0.0M
2025-09-11 2,906.57 2,909.08 2,902.53 2,905.25 0.0M
2025-09-10 2,900.03 2,903.23 2,896.94 2,902.20 0.0M
2025-09-09 2,898.45 2,901.31 2,896.97 2,899.19 0.0M
2025-09-07 2,903.10 2,895.56 2,895.56 2,895.56 0.0M
2025-09-06 2,903.10 2,904.00 2,887.17 2,895.56 0.0M
2025-09-05 2,890.43 2,898.81 2,888.89 2,898.69 0.0M
2025-09-04 2,886.04 2,889.20 2,882.26 2,888.84 0.0M
2025-09-03 2,870.76 2,881.48 2,868.85 2,881.21 0.0M
2025-08-30 2,893.95 2,894.24 2,885.77 2,889.21 0.0M
2025-08-29 2,894.62 2,897.28 2,889.78 2,896.33 0.0M
2025-08-28 2,887.52 2,892.85 2,887.52 2,891.71 0.0M
2025-08-27 2,882.94 2,889.73 2,882.37 2,889.40 0.0M
2025-08-26 2,887.04 2,889.86 2,883.94 2,884.09 0.0M
2025-08-23 2,871.60 2,890.80 2,871.60 2,888.87 0.0M
2025-08-22 2,867.15 2,872.78 2,863.75 2,868.02 0.0M
2025-08-21 2,874.42 2,874.95 2,861.39 2,873.05 0.0M
2025-08-20 2,882.60 2,884.71 2,873.41 2,876.11 0.0M
2025-08-19 2,881.11 2,883.64 2,880.21 2,882.73 0.0M
2025-08-16 2,885.22 2,885.50 2,879.35 2,880.74 0.0M
2025-08-15 2,879.24 2,884.75 2,878.45 2,883.80 0.0M
2025-08-14 2,883.60 2,885.68 2,879.28 2,883.16 0.0M
2025-08-13 2,872.17 2,879.99 2,868.55 2,879.97 0.0M
2025-08-12 2,868.89 2,872.51 2,863.51 2,865.88 0.0M
2025-08-09 2,862.68 2,869.04 2,861.45 2,867.94 0.0M
2025-08-08 2,865.02 2,867.23 2,850.16 2,857.22 0.0M
2025-08-07 2,848.94 2,859.49 2,848.05 2,857.81 0.0M
2025-08-06 2,854.78 2,857.35 2,844.46 2,847.48 0.0M
2025-08-05 2,843.00 2,854.01 2,843.00 2,853.82 0.0M
2025-08-02 2,839.46 2,839.72 2,824.85 2,830.95 0.0M
2025-08-01 2,869.31 2,871.84 2,853.56 2,856.52 0.0M
2025-07-31 2,861.84 2,866.47 2,854.12 2,860.92 0.0M
2025-07-30 2,868.98 2,868.98 2,859.50 2,861.22 0.0M
2025-07-29 2,865.71 2,866.12 2,861.87 2,864.96 0.0M
2025-07-26 2,858.85 2,864.03 2,858.27 2,862.92 0.0M
2025-07-25 2,858.44 2,860.42 2,856.14 2,856.93 0.0M
2025-07-24 2,848.43 2,855.37 2,846.27 2,855.15 0.0M
2025-07-23 2,842.66 2,845.70 2,837.44 2,844.20 0.0M
2025-07-22 2,844.17 2,849.48 2,842.56 2,843.19 0.0M
2025-07-19 2,843.13 2,843.82 2,837.65 2,840.36 0.0M
2025-07-18 2,832.74 2,841.49 2,832.43 2,840.09 0.0M
2025-07-17 2,831.57 2,833.19 2,816.07 2,832.09 0.0M
2025-07-16 2,839.50 2,839.52 2,827.38 2,827.60 0.0M
2025-07-15 2,828.71 2,833.77 2,825.86 2,832.41 0.0M
2025-07-12 2,828.34 2,832.83 2,824.68 2,830.06 0.0M
2025-07-11 2,831.14 2,836.36 2,828.14 2,834.64 0.0M
2025-07-10 2,828.46 2,831.68 2,823.63 2,829.97 0.0M
2025-07-09 2,822.31 2,825.45 2,819.70 2,821.67 0.0M
2025-07-08 2,827.16 2,827.16 2,813.79 2,820.81 0.0M
2025-07-04 2,825.84 2,831.71 2,825.75 2,830.46 0.0M
2025-07-03 2,812.87 2,819.38 2,811.01 2,819.30 0.0M
2025-07-02 2,810.53 2,816.33 2,808.34 2,813.33 0.0M
2025-07-01 2,812.23 2,816.53 2,808.08 2,813.82 0.0M
2025-06-28 2,804.45 2,810.28 2,798.18 2,807.80 0.0M
2025-06-27 2,795.31 2,802.52 2,793.32 2,800.95 0.0M
2025-06-26 2,792.95 2,793.51 2,786.43 2,789.63 0.0M
2025-06-25 2,782.35 2,791.57 2,780.95 2,789.00 0.0M
2025-06-24 2,754.31 2,771.77 2,747.09 2,770.60 0.0M
2025-06-21 2,766.23 2,768.92 2,750.44 2,754.20 0.0M
2025-06-19 2,758.44 2,767.51 2,755.94 2,758.03 0.0M
2025-06-18 2,765.58 2,768.12 2,754.96 2,756.93 0.0M
2025-06-17 2,765.45 2,775.18 2,765.45 2,770.71 0.0M
2025-06-14 2,760.41 2,767.87 2,749.21 2,753.48 0.0M
2025-06-13 2,763.73 2,772.30 2,761.88 2,772.21 0.0M
2025-06-12 2,774.13 2,776.56 2,761.97 2,767.25 0.0M
2025-06-11 2,765.91 2,772.52 2,762.14 2,771.54 0.0M
2025-06-10 2,763.88 2,767.44 2,760.47 2,762.64 0.0M
2025-06-07 2,760.07 2,766.12 2,756.32 2,761.52 0.0M
2025-06-06 2,756.73 2,760.32 2,739.46 2,744.14 0.0M
2025-06-05 2,755.07 2,757.35 2,750.98 2,751.81 0.0M
2025-06-04 2,744.52 2,755.08 2,741.44 2,752.27 0.0M
2025-06-03 2,732.02 2,743.46 2,722.94 2,743.13 0.0M
2025-05-31 2,730.36 2,738.09 2,716.44 2,735.15 0.0M
2025-05-30 2,741.70 2,741.70 2,724.46 2,735.27 0.0M
2025-05-29 2,739.87 2,742.22 2,727.56 2,729.20 0.0M
2025-05-28 2,723.56 2,737.93 2,718.85 2,737.37 0.0M
2025-05-24 2,692.19 2,710.11 2,692.19 2,702.07 0.0M
2025-05-23 2,712.02 2,723.99 2,708.69 2,713.50 0.0M
2025-05-22 2,731.07 2,740.90 2,710.24 2,714.17 0.0M
2025-05-21 2,742.67 2,743.70 2,732.68 2,741.05 0.0M
2025-05-20 2,729.58 2,747.45 2,728.81 2,746.44 0.0M
2025-05-17 2,736.82 2,745.44 2,732.89 2,745.22 0.0M
2025-05-16 2,720.64 2,735.77 2,719.67 2,734.09 0.0M
2025-05-15 2,729.71 2,731.11 2,722.01 2,726.76 0.0M
2025-05-14 2,715.48 2,731.57 2,715.14 2,725.96 0.0M
2025-05-13 2,703.96 2,713.66 2,695.93 2,713.58 0.0M
2025-05-10 2,663.83 2,665.33 2,651.62 2,656.15 0.0M
2025-05-09 2,657.56 2,671.90 2,647.10 2,656.90 0.0M
2025-05-08 2,639.57 2,650.81 2,628.71 2,644.88 0.0M
2025-05-07 2,634.62 2,649.97 2,631.06 2,636.34 0.0M
2025-05-06 2,649.28 2,661.00 2,646.03 2,650.97 0.0M
2025-05-03 2,652.51 2,664.89 2,647.43 2,660.95 0.0M
2025-05-02 2,640.37 2,651.04 2,633.34 2,633.93 0.0M
2025-05-01 2,597.26 2,627.91 2,582.61 2,623.83 0.0M
2025-04-30 2,608.60 2,626.93 2,608.31 2,623.03 0.0M
2025-04-29 2,618.55 2,623.16 2,595.82 2,614.47 0.0M
2025-04-26 2,601.80 2,614.95 2,592.20 2,614.30 0.0M
2025-04-25 2,567.79 2,602.49 2,566.62 2,601.33 0.0M
2025-04-24 2,581.20 2,596.17 2,560.35 2,565.91 0.0M
2025-04-23 2,513.56 2,544.86 2,513.56 2,538.95 0.0M
2025-04-22 2,519.96 2,519.96 2,477.31 2,495.62 0.0M
2025-04-18 2,539.11 2,550.74 2,526.87 2,536.66 0.0M
2025-04-17 2,552.88 2,562.37 2,514.33 2,531.99 0.0M
2025-04-16 2,576.76 2,588.59 2,568.74 2,571.66 0.0M
2025-04-15 2,587.19 2,589.08 2,556.33 2,574.04 0.0M
2025-04-12 2,521.50 2,561.28 2,509.42 2,555.37 0.0M
2025-04-11 2,550.67 2,553.73 2,471.51 2,525.34 0.0M
2025-04-10 2,425.57 2,597.39 2,418.05 2,589.65 0.0M
2025-04-09 2,520.93 2,531.55 2,406.10 2,434.35 0.0M
2025-04-08 2,405.03 2,521.44 2,382.47 2,461.78 0.0M
2025-04-05 2,526.79 2,527.95 2,463.15 2,463.51 0.0M
2025-04-04 2,602.45 2,605.46 2,570.77 2,571.92 0.0M
2025-04-03 2,630.54 2,669.21 2,630.30 2,661.04 0.0M
2025-04-02 2,636.69 2,654.71 2,625.84 2,648.88 0.0M
2025-04-01 2,614.64 2,647.76 2,604.33 2,642.14 0.0M
2025-03-29 2,664.05 2,666.54 2,631.33 2,633.14 0.0M
2025-03-28 2,668.98 2,680.20 2,661.65 2,668.88 0.0M
2025-03-27 2,692.31 2,694.93 2,668.39 2,673.76 0.0M
2025-03-26 2,693.09 2,695.71 2,688.27 2,692.86 0.0M
2025-03-25 2,677.52 2,691.73 2,677.52 2,689.35 0.0M
2025-03-22 2,645.23 2,660.35 2,639.92 2,659.69 0.0M
2025-03-21 2,648.39 2,671.63 2,648.06 2,657.57 0.0M
2025-03-20 2,649.80 2,673.02 2,646.18 2,661.00 0.0M
2025-03-19 2,653.43 2,654.52 2,637.92 2,643.77 0.0M
2025-03-18 2,647.56 2,669.32 2,647.56 2,661.14 0.0M
2025-03-15 2,628.17 2,650.72 2,626.42 2,648.41 0.0M
2025-03-14 2,630.59 2,634.98 2,605.41 2,612.08 0.0M
2025-03-13 2,641.52 2,645.92 2,616.15 2,634.27 0.0M
2025-03-12 2,632.42 2,642.17 2,609.01 2,623.03 0.0M
2025-03-11 2,657.35 2,661.14 2,619.34 2,635.16 0.0M
2025-03-08 2,667.91 2,684.56 2,649.80 2,681.25 0.0M
2025-03-07 2,678.87 2,691.30 2,662.06 2,670.65 0.0M
2025-03-06 2,683.50 2,705.62 2,671.56 2,700.43 0.0M
2025-03-05 2,686.67 2,707.09 2,666.11 2,682.10 0.0M
2025-03-04 2,733.31 2,737.27 2,689.63 2,701.31 0.0M
2025-03-01 2,704.71 2,730.10 2,698.27 2,728.56 0.0M
2025-02-28 2,738.61 2,740.26 2,705.14 2,705.14 0.0M
2025-02-27 2,732.36 2,743.25 2,723.57 2,730.23 0.0M
2025-02-26 2,747.12 2,747.20 2,746.91 2,747.20 0.0M
2025-02-25 2,746.58 2,746.81 2,745.72 2,746.69 0.0M
2025-02-22 2,745.68 2,745.72 2,744.39 2,744.95 0.0M
2025-02-21 2,745.28 2,745.36 2,744.93 2,745.36 0.0M
2025-02-20 2,744.84 2,744.98 2,744.82 2,744.98 0.0M
2025-02-19 2,744.27 2,744.61 2,744.18 2,744.59 0.0M
2025-02-15 2,742.71 2,742.94 2,742.63 2,742.91 0.0M
2025-02-14 2,741.16 2,742.14 2,740.79 2,742.11 0.0M
2025-02-13 2,737.88 2,740.50 2,737.72 2,740.29 0.0M
2025-02-12 2,739.07 2,740.06 2,738.89 2,739.82 0.0M
2025-02-11 2,738.18 2,739.36 2,737.54 2,739.23 0.0M
2025-02-08 2,737.90 2,738.46 2,734.26 2,735.14 0.0M
2025-02-07 2,736.15 2,737.18 2,735.05 2,737.07 0.0M
2025-02-06 2,732.20 2,735.15 2,730.59 2,735.12 0.0M
2025-02-05 2,727.46 2,732.30 2,727.30 2,732.06 0.0M
2025-02-04 2,720.24 2,728.42 2,716.59 2,725.83 0.0M
2025-02-01 2,733.33 2,734.39 2,728.41 2,729.90 0.0M
2025-01-31 2,730.57 2,732.41 2,728.79 2,731.32 0.0M
2025-01-30 2,728.30 2,729.35 2,725.03 2,728.23 0.0M
2025-01-29 2,724.65 2,729.08 2,721.26 2,728.70 0.0M
2025-01-28 2,716.90 2,724.01 2,716.90 2,722.84 0.0M
2025-01-25 2,730.12 2,730.41 2,728.76 2,729.51 0.0M
2025-01-24 2,727.69 2,729.60 2,727.69 2,729.51 0.0M
2025-01-23 2,726.93 2,728.36 2,726.93 2,727.64 0.0M
2025-01-22 2,722.03 2,725.33 2,720.91 2,725.15 0.0M
2025-01-18 2,717.70 2,719.48 2,716.37 2,717.73 0.0M
2025-01-17 2,713.46 2,715.20 2,710.78 2,711.73 0.0M
2025-01-16 2,707.30 2,713.23 2,706.29 2,712.12 0.0M
2025-01-15 2,694.74 2,697.17 2,684.85 2,692.95 0.0M
2025-01-14 2,677.15 2,691.08 2,676.38 2,690.49 0.0M
2025-01-11 2,693.67 2,693.89 2,681.99 2,686.52 0.0M
2025-01-09 2,696.33 2,701.52 2,691.37 2,699.93 0.0M
2025-01-08 2,710.28 2,710.39 2,694.25 2,698.12 0.0M
2025-01-07 2,708.41 2,711.50 2,705.08 2,707.26 0.0M
2025-01-04 2,694.87 2,702.73 2,693.62 2,702.17 0.0M
2025-01-03 2,696.65 2,699.11 2,681.40 2,689.44 0.0M
2025-01-01 2,696.03 2,697.27 2,688.04 2,690.88 0.0M