CBOE S

SPBUF10F
🏛️ Vereinigte Staaten →
3,078.27
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 3,080.12 3,081.05 3,076.03 3,078.27 0.0M
2025-09-26 3,069.98 3,076.10 3,067.66 3,075.98 0.0M
2025-09-25 3,064.95 3,069.87 3,061.34 3,067.66 0.0M
2025-09-24 3,074.80 3,074.93 3,067.14 3,070.49 0.0M
2025-09-22 3,074.56 3,079.18 3,073.82 3,078.80 0.0M
2025-09-20 3,074.07 3,074.61 3,072.84 3,073.26 0.0M
2025-09-19 3,074.07 3,075.93 3,070.56 3,075.20 0.0M
2025-09-18 3,067.87 3,070.47 3,059.05 3,067.32 0.0M
2025-09-17 3,069.97 3,069.97 3,065.72 3,066.30 0.0M
2025-09-16 3,069.26 3,069.99 3,066.68 3,068.76 0.0M
2025-09-13 3,064.34 3,066.80 3,063.35 3,064.24 0.0M
2025-09-12 3,059.92 3,065.14 3,058.79 3,064.51 0.0M
2025-09-11 3,057.32 3,059.96 3,053.08 3,055.94 0.0M
2025-09-10 3,050.42 3,053.79 3,047.19 3,052.71 0.0M
2025-09-09 3,048.75 3,051.76 3,047.19 3,049.52 0.0M
2025-09-07 3,053.56 3,045.64 3,045.64 3,045.64 0.0M
2025-09-06 3,053.56 3,054.52 3,036.83 3,045.64 0.0M
2025-09-05 3,040.24 3,049.04 3,038.62 3,048.92 0.0M
2025-09-04 3,035.60 3,038.92 3,031.63 3,038.55 0.0M
2025-09-03 3,019.53 3,030.80 3,017.53 3,030.51 0.0M
2025-08-30 3,043.81 3,044.12 3,035.21 3,038.82 0.0M
2025-08-29 3,044.49 3,047.28 3,039.41 3,046.29 0.0M
2025-08-28 3,037.01 3,042.61 3,037.01 3,041.42 0.0M
2025-08-27 3,032.18 3,039.31 3,031.58 3,038.96 0.0M
2025-08-26 3,036.46 3,039.42 3,033.20 3,033.37 0.0M
2025-08-23 3,020.18 3,040.35 3,020.18 3,038.33 0.0M
2025-08-22 3,015.49 3,021.40 3,011.92 3,016.40 0.0M
2025-08-21 3,023.10 3,023.66 3,009.41 3,021.66 0.0M
2025-08-20 3,031.67 3,033.89 3,022.02 3,024.86 0.0M
2025-08-19 3,030.09 3,032.74 3,029.15 3,031.79 0.0M
2025-08-16 3,034.34 3,034.63 3,028.18 3,029.64 0.0M
2025-08-15 3,028.04 3,033.82 3,027.21 3,032.83 0.0M
2025-08-14 3,032.60 3,034.79 3,028.06 3,032.14 0.0M
2025-08-13 3,020.57 3,028.78 3,016.77 3,028.76 0.0M
2025-08-12 3,017.10 3,020.91 3,011.45 3,013.94 0.0M
2025-08-09 3,010.52 3,017.19 3,009.23 3,016.04 0.0M
2025-08-08 3,012.96 3,015.28 2,997.34 3,004.76 0.0M
2025-08-07 2,996.04 3,007.13 2,995.11 3,005.36 0.0M
2025-08-06 3,002.16 3,004.85 2,991.32 2,994.48 0.0M
2025-08-05 2,989.76 3,001.33 2,989.76 3,001.12 0.0M
2025-08-02 2,985.98 2,986.25 2,970.63 2,977.04 0.0M
2025-08-01 3,017.31 3,019.97 3,000.77 3,003.88 0.0M
2025-07-31 3,009.45 3,014.31 3,001.34 3,008.48 0.0M
2025-07-30 3,016.93 3,016.93 3,006.97 3,008.77 0.0M
2025-07-29 3,013.47 3,013.90 3,009.44 3,012.69 0.0M
2025-07-26 3,006.20 3,011.64 3,005.60 3,010.47 0.0M
2025-07-25 3,005.75 3,007.83 3,003.34 3,004.17 0.0M
2025-07-24 2,995.22 3,002.50 2,992.95 3,002.27 0.0M
2025-07-23 2,989.13 2,992.32 2,983.65 2,990.75 0.0M
2025-07-22 2,990.69 2,996.27 2,989.01 2,989.66 0.0M
2025-07-19 2,989.54 2,990.26 2,983.78 2,986.63 0.0M
2025-07-18 2,978.61 2,987.80 2,978.28 2,986.33 0.0M
2025-07-17 2,977.35 2,979.06 2,961.08 2,977.91 0.0M
2025-07-16 2,985.66 2,985.69 2,972.94 2,973.16 0.0M
2025-07-15 2,974.31 2,979.62 2,971.32 2,978.20 0.0M
2025-07-12 2,973.87 2,978.58 2,970.02 2,975.66 0.0M
2025-07-11 2,976.78 2,982.27 2,973.63 2,980.46 0.0M
2025-07-10 2,973.94 2,977.32 2,968.87 2,975.53 0.0M
2025-07-09 2,967.47 2,970.76 2,964.72 2,966.79 0.0M
2025-07-08 2,972.54 2,972.54 2,958.49 2,965.87 0.0M
2025-07-04 2,971.07 2,977.23 2,970.98 2,975.92 0.0M
2025-07-03 2,957.42 2,964.27 2,955.47 2,964.18 0.0M
2025-07-02 2,954.95 2,961.04 2,952.65 2,957.89 0.0M
2025-07-01 2,956.71 2,961.23 2,952.35 2,958.38 0.0M
2025-06-28 2,948.47 2,954.60 2,941.88 2,951.99 0.0M
2025-06-27 2,938.86 2,946.43 2,936.77 2,944.78 0.0M
2025-06-26 2,936.35 2,936.94 2,929.50 2,932.87 0.0M
2025-06-25 2,925.20 2,934.89 2,923.73 2,932.19 0.0M
2025-06-24 2,895.72 2,914.07 2,888.14 2,912.83 0.0M
2025-06-21 2,908.19 2,911.01 2,891.59 2,895.55 0.0M
2025-06-19 2,899.96 2,909.49 2,897.33 2,899.53 0.0M
2025-06-18 2,907.44 2,910.11 2,896.29 2,898.35 0.0M
2025-06-17 2,907.29 2,917.50 2,907.29 2,912.82 0.0M
2025-06-14 2,901.93 2,909.77 2,890.16 2,894.65 0.0M
2025-06-13 2,905.40 2,914.41 2,903.45 2,914.31 0.0M
2025-06-12 2,916.31 2,918.86 2,903.53 2,909.08 0.0M
2025-06-11 2,907.65 2,914.59 2,903.69 2,913.57 0.0M
2025-06-10 2,905.49 2,909.23 2,901.91 2,904.19 0.0M
2025-06-07 2,901.44 2,907.79 2,897.49 2,902.96 0.0M
2025-06-06 2,897.90 2,901.67 2,879.76 2,884.68 0.0M
2025-06-05 2,896.14 2,898.53 2,891.84 2,892.71 0.0M
2025-06-04 2,885.03 2,896.13 2,881.80 2,893.18 0.0M
2025-06-03 2,871.89 2,883.91 2,862.35 2,883.56 0.0M
2025-05-31 2,870.08 2,878.21 2,855.46 2,875.12 0.0M
2025-05-30 2,881.97 2,881.97 2,863.86 2,875.23 0.0M
2025-05-29 2,880.04 2,882.50 2,867.10 2,868.83 0.0M
2025-05-28 2,862.88 2,877.98 2,857.93 2,877.39 0.0M
2025-05-24 2,829.85 2,848.67 2,829.85 2,840.22 0.0M
2025-05-23 2,850.66 2,863.23 2,847.15 2,852.22 0.0M
2025-05-22 2,870.65 2,880.97 2,848.76 2,852.90 0.0M
2025-05-21 2,882.82 2,883.90 2,872.32 2,881.11 0.0M
2025-05-20 2,869.04 2,887.81 2,868.24 2,886.75 0.0M
2025-05-17 2,876.59 2,885.65 2,872.46 2,885.42 0.0M
2025-05-16 2,859.58 2,875.47 2,858.55 2,873.71 0.0M
2025-05-15 2,869.09 2,870.55 2,860.99 2,865.98 0.0M
2025-05-14 2,854.12 2,871.02 2,853.76 2,865.12 0.0M
2025-05-13 2,841.99 2,852.19 2,833.55 2,852.09 0.0M
2025-05-10 2,799.78 2,801.36 2,786.95 2,791.71 0.0M
2025-05-09 2,793.17 2,808.24 2,782.18 2,792.48 0.0M
2025-05-08 2,774.25 2,786.06 2,762.85 2,779.84 0.0M
2025-05-07 2,769.04 2,785.16 2,765.29 2,770.84 0.0M
2025-05-06 2,784.42 2,796.73 2,781.00 2,786.20 0.0M
2025-05-03 2,787.75 2,800.76 2,782.42 2,796.62 0.0M
2025-05-02 2,774.98 2,786.19 2,767.60 2,768.21 0.0M
2025-05-01 2,729.68 2,761.87 2,714.28 2,757.59 0.0M
2025-04-30 2,741.56 2,760.82 2,741.27 2,756.73 0.0M
2025-04-29 2,752.00 2,756.84 2,728.13 2,747.71 0.0M
2025-04-26 2,734.35 2,748.16 2,724.27 2,747.48 0.0M
2025-04-25 2,698.60 2,735.05 2,697.37 2,733.83 0.0M
2025-04-24 2,712.67 2,728.39 2,690.76 2,696.60 0.0M
2025-04-23 2,641.59 2,674.47 2,641.59 2,668.26 0.0M
2025-04-22 2,648.30 2,648.30 2,603.49 2,622.73 0.0M
2025-04-18 2,668.35 2,680.57 2,655.49 2,665.77 0.0M
2025-04-17 2,682.79 2,692.76 2,642.30 2,660.85 0.0M
2025-04-16 2,707.85 2,720.29 2,699.43 2,702.50 0.0M
2025-04-15 2,718.79 2,720.78 2,686.37 2,704.98 0.0M
2025-04-12 2,649.74 2,691.52 2,637.04 2,685.31 0.0M
2025-04-11 2,680.36 2,683.57 2,597.20 2,653.75 0.0M
2025-04-10 2,548.92 2,729.42 2,541.02 2,721.29 0.0M
2025-04-09 2,649.08 2,660.24 2,528.45 2,558.13 0.0M
2025-04-08 2,527.31 2,649.60 2,503.61 2,586.93 0.0M
2025-04-05 2,655.17 2,656.39 2,588.31 2,588.69 0.0M
2025-04-04 2,734.63 2,737.79 2,701.35 2,702.56 0.0M
2025-04-03 2,764.11 2,804.74 2,763.86 2,796.16 0.0M
2025-04-02 2,770.56 2,789.49 2,759.16 2,783.37 0.0M
2025-04-01 2,747.38 2,782.17 2,736.54 2,776.27 0.0M
2025-03-29 2,799.23 2,801.84 2,764.86 2,766.76 0.0M
2025-03-28 2,804.39 2,816.18 2,796.68 2,804.28 0.0M
2025-03-27 2,828.88 2,831.62 2,803.75 2,809.39 0.0M
2025-03-26 2,829.68 2,832.42 2,824.61 2,829.43 0.0M
2025-03-25 2,813.30 2,828.23 2,813.30 2,825.73 0.0M
2025-03-22 2,779.32 2,795.21 2,773.74 2,794.51 0.0M
2025-03-21 2,782.62 2,807.04 2,782.27 2,792.27 0.0M
2025-03-20 2,784.08 2,808.47 2,780.28 2,795.85 0.0M
2025-03-19 2,787.87 2,789.02 2,771.58 2,777.73 0.0M
2025-03-18 2,781.69 2,804.55 2,781.69 2,795.96 0.0M
2025-03-15 2,761.26 2,784.96 2,759.43 2,782.53 0.0M
2025-03-14 2,763.78 2,768.39 2,737.34 2,744.35 0.0M
2025-03-13 2,775.25 2,779.87 2,748.60 2,767.63 0.0M
2025-03-12 2,765.67 2,775.91 2,741.08 2,755.81 0.0M
2025-03-11 2,791.85 2,795.82 2,751.92 2,768.53 0.0M
2025-03-08 2,802.88 2,820.37 2,783.85 2,816.89 0.0M
2025-03-07 2,814.37 2,827.42 2,796.71 2,805.74 0.0M
2025-03-06 2,819.22 2,842.46 2,806.68 2,837.00 0.0M
2025-03-05 2,822.53 2,843.98 2,800.93 2,817.73 0.0M
2025-03-04 2,871.51 2,875.66 2,825.62 2,837.89 0.0M
2025-03-01 2,841.40 2,868.07 2,834.63 2,866.46 0.0M
2025-02-28 2,877.00 2,878.73 2,841.83 2,841.83 0.0M
2025-02-27 2,870.41 2,881.85 2,861.17 2,868.17 0.0M
2025-02-26 2,885.89 2,885.98 2,885.68 2,885.98 0.0M
2025-02-25 2,885.30 2,885.55 2,884.41 2,885.43 0.0M
2025-02-22 2,884.31 2,884.34 2,882.95 2,883.54 0.0M
2025-02-21 2,883.86 2,883.95 2,883.49 2,883.95 0.0M
2025-02-20 2,883.38 2,883.52 2,883.36 2,883.52 0.0M
2025-02-19 2,882.76 2,883.12 2,882.67 2,883.10 0.0M
2025-02-15 2,881.04 2,881.28 2,880.97 2,881.25 0.0M
2025-02-14 2,879.40 2,880.42 2,879.02 2,880.39 0.0M
2025-02-13 2,875.94 2,878.69 2,875.78 2,878.47 0.0M
2025-02-12 2,877.17 2,878.21 2,876.98 2,877.95 0.0M
2025-02-11 2,876.22 2,877.46 2,875.55 2,877.32 0.0M
2025-02-08 2,875.87 2,876.45 2,872.05 2,872.97 0.0M
2025-02-07 2,874.01 2,875.08 2,872.85 2,874.97 0.0M
2025-02-06 2,869.85 2,872.94 2,868.15 2,872.91 0.0M
2025-02-05 2,864.86 2,869.93 2,864.69 2,869.68 0.0M
2025-02-04 2,857.28 2,865.85 2,853.45 2,863.13 0.0M
2025-02-01 2,870.93 2,872.04 2,865.77 2,867.33 0.0M
2025-01-31 2,868.02 2,869.94 2,866.15 2,868.80 0.0M
2025-01-30 2,865.62 2,866.72 2,862.19 2,865.54 0.0M
2025-01-29 2,861.77 2,866.42 2,858.22 2,866.01 0.0M
2025-01-28 2,853.63 2,861.08 2,853.63 2,859.85 0.0M
2025-01-25 2,867.43 2,867.73 2,866.00 2,866.78 0.0M
2025-01-24 2,864.85 2,866.86 2,864.85 2,866.76 0.0M
2025-01-23 2,864.04 2,865.54 2,864.04 2,864.79 0.0M
2025-01-22 2,858.88 2,862.34 2,857.71 2,862.15 0.0M
2025-01-18 2,854.27 2,856.13 2,852.88 2,854.30 0.0M
2025-01-17 2,849.80 2,851.63 2,846.99 2,847.99 0.0M
2025-01-16 2,843.32 2,849.54 2,842.27 2,848.37 0.0M
2025-01-15 2,830.14 2,832.69 2,819.78 2,828.27 0.0M
2025-01-14 2,811.68 2,826.29 2,810.88 2,825.67 0.0M
2025-01-11 2,828.94 2,829.17 2,816.70 2,821.45 0.0M
2025-01-09 2,831.69 2,837.13 2,826.49 2,835.46 0.0M
2025-01-08 2,846.29 2,846.41 2,829.49 2,833.55 0.0M
2025-01-07 2,844.30 2,847.55 2,840.81 2,843.10 0.0M
2025-01-04 2,830.06 2,838.29 2,828.75 2,837.70 0.0M
2025-01-03 2,831.90 2,834.48 2,815.92 2,824.34 0.0M
2025-01-01 2,831.21 2,832.51 2,822.84 2,825.81 0.0M