CBOE S

SPBUF10J
🏛️ Vereinigte Staaten →
3,411.40
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
2021-12-31 2,441.87 2,441.87 2,441.87 2,441.87 0.0M
2021-12-30 2,441.82 2,441.82 2,441.82 2,441.82 0.0M
2021-12-29 2,441.14 2,441.14 2,441.14 2,441.14 0.0M
2021-12-28 2,440.86 2,440.86 2,440.86 2,440.86 0.0M
2021-12-24 2,438.59 2,438.59 2,438.59 2,438.59 0.0M
2021-12-23 2,436.90 2,436.90 2,436.90 2,436.90 0.0M
2021-12-22 2,432.44 2,432.44 2,432.44 2,432.44 0.0M
2021-12-21 2,427.74 2,427.74 2,427.74 2,427.74 0.0M
2021-12-18 2,429.25 2,429.25 2,429.25 2,429.25 0.0M
2021-12-17 2,432.41 2,432.41 2,432.41 2,432.41 0.0M
2021-12-16 2,434.49 2,434.49 2,434.49 2,434.49 0.0M
2021-12-15 2,427.92 2,427.92 2,427.92 2,427.92 0.0M
2021-12-14 2,431.39 2,431.39 2,431.39 2,431.39 0.0M
2021-12-11 2,433.31 2,433.31 2,433.31 2,433.31 0.0M
2021-12-10 2,428.87 2,428.87 2,428.87 2,428.87 0.0M
2021-12-09 2,431.67 2,431.67 2,431.67 2,431.67 0.0M
2021-12-08 2,428.69 2,428.69 2,428.69 2,428.69 0.0M
2021-12-07 2,416.87 2,416.87 2,416.87 2,416.87 0.0M
2021-12-04 2,405.46 2,405.46 2,405.46 2,405.46 0.0M
2021-12-03 2,411.65 2,411.65 2,411.65 2,411.65 0.0M
2021-12-02 2,404.06 2,404.06 2,404.06 2,404.06 0.0M
2021-12-01 2,413.95 2,413.95 2,413.95 2,413.95 0.0M
2021-11-30 2,422.43 2,422.43 2,422.43 2,422.43 0.0M
2021-11-27 2,409.01 2,409.01 2,409.01 2,409.01 0.0M
2021-11-25 2,429.51 2,429.51 2,429.51 2,429.51 0.0M
2021-11-24 2,427.31 2,427.31 2,427.31 2,427.31 0.0M
2021-11-23 2,427.30 2,427.30 2,427.30 2,427.30 0.0M
2021-11-20 2,428.16 2,428.16 2,428.16 2,428.16 0.0M
2021-11-19 2,428.27 2,428.27 2,428.27 2,428.27 0.0M
2021-11-18 2,427.99 2,427.99 2,427.99 2,427.99 0.0M
2021-11-17 2,429.19 2,429.19 2,429.19 2,429.19 0.0M
2021-11-16 2,428.11 2,428.11 2,428.11 2,428.11 0.0M
2021-11-13 2,427.61 2,427.61 2,427.61 2,427.61 0.0M
2021-11-12 2,424.25 2,424.25 2,424.25 2,424.25 0.0M
2021-11-11 2,422.35 2,422.35 2,422.35 2,422.35 0.0M
2021-11-10 2,424.85 2,424.85 2,424.85 2,424.85 0.0M
2021-11-09 2,426.03 2,426.03 2,426.03 2,426.03 0.0M
2021-11-06 2,425.86 2,425.86 2,425.86 2,425.86 0.0M
2021-11-05 2,426.61 2,426.61 2,426.61 2,426.61 0.0M
2021-11-04 2,425.40 2,425.40 2,425.40 2,425.40 0.0M
2021-11-03 2,422.32 2,422.32 2,422.32 2,422.32 0.0M
2021-11-02 2,420.76 2,420.76 2,420.76 2,420.76 0.0M
2021-10-30 2,419.53 2,419.53 2,419.53 2,419.53 0.0M
2021-10-29 2,418.16 2,418.16 2,418.16 2,418.16 0.0M
2021-10-28 2,414.79 2,414.79 2,414.79 2,414.79 0.0M
2021-10-27 2,417.84 2,417.84 2,417.84 2,417.84 0.0M
2021-10-26 2,417.90 2,417.90 2,417.90 2,417.90 0.0M
2021-10-23 2,414.31 2,414.31 2,414.31 2,414.31 0.0M
2021-10-22 2,415.65 2,415.65 2,415.65 2,415.65 0.0M
2021-10-21 2,413.80 2,413.80 2,413.80 2,413.80 0.0M
2021-10-20 2,412.53 2,412.53 2,412.53 2,412.53 0.0M
2021-10-19 2,408.39 2,408.39 2,408.39 2,408.39 0.0M
2021-10-16 2,406.43 2,406.43 2,406.43 2,406.43 0.0M
2021-10-15 2,402.47 2,402.47 2,402.47 2,402.47 0.0M
2021-10-14 2,390.54 2,390.54 2,390.54 2,390.54 0.0M
2021-10-13 2,385.35 2,385.35 2,385.35 2,385.35 0.0M
2021-10-12 2,386.23 2,386.23 2,386.23 2,386.23 0.0M
2021-10-09 2,390.29 2,390.29 2,390.29 2,390.29 0.0M
2021-10-08 2,390.71 2,390.71 2,390.71 2,390.71 0.0M
2021-10-07 2,384.12 2,384.12 2,384.12 2,384.12 0.0M
2021-10-06 2,380.35 2,380.35 2,380.35 2,380.35 0.0M
2021-10-05 2,371.78 2,371.78 2,371.78 2,371.78 0.0M
2021-10-02 2,381.07 2,381.07 2,381.07 2,381.07 0.0M
2021-10-01 2,372.74 2,372.74 2,372.74 2,372.74 0.0M
2021-09-30 2,379.98 2,379.98 2,379.98 2,379.98 0.0M
2021-09-29 2,377.47 2,377.47 2,377.47 2,377.47 0.0M
2021-09-28 2,393.75 2,393.75 2,393.75 2,393.75 0.0M
2021-09-25 2,395.47 2,395.47 2,395.47 2,395.47 0.0M
2021-09-24 2,393.19 2,393.19 2,393.19 2,393.19 0.0M
2021-09-23 2,383.47 2,383.47 2,383.47 2,383.47 0.0M
2021-09-22 2,370.72 2,370.72 2,370.72 2,370.72 0.0M
2021-09-21 2,369.42 2,369.42 2,369.42 2,369.42 0.0M
2021-09-18 2,385.01 2,385.01 2,385.01 2,385.01 0.0M
2021-09-17 2,392.80 2,392.80 2,392.80 2,392.80 0.0M
2021-09-16 2,393.92 2,393.92 2,393.92 2,393.92 0.0M
2021-09-15 2,388.43 2,388.43 2,388.43 2,388.43 0.0M
2021-09-14 2,391.05 2,391.05 2,391.05 2,391.05 0.0M
2021-09-11 2,387.06 2,387.06 2,387.06 2,387.06 0.0M
2021-09-10 2,391.78 2,391.78 2,391.78 2,391.78 0.0M
2021-09-09 2,394.86 2,394.86 2,394.86 2,394.86 0.0M
2021-09-08 2,395.17 2,395.17 2,395.17 2,395.17 0.0M
2021-09-04 2,398.33 2,398.33 2,398.33 2,398.33 0.0M
2021-09-03 2,398.56 2,398.56 2,398.56 2,398.56 0.0M
2021-09-02 2,397.62 2,397.62 2,397.62 2,397.62 0.0M
2021-09-01 2,396.60 2,396.60 2,396.60 2,396.60 0.0M
2021-08-31 2,396.88 2,396.88 2,396.88 2,396.88 0.0M
2021-08-28 2,393.97 2,393.97 2,393.97 2,393.97 0.0M
2021-08-27 2,387.36 2,387.36 2,387.36 2,387.36 0.0M
2021-08-26 2,392.28 2,392.28 2,392.28 2,392.28 0.0M
2021-08-25 2,389.78 2,389.78 2,389.78 2,389.78 0.0M
2021-08-24 2,389.81 2,389.81 2,389.81 2,389.81 0.0M
2021-08-21 2,381.60 2,381.60 2,381.60 2,381.60 0.0M
2021-08-20 2,374.44 2,374.44 2,374.44 2,374.44 0.0M
2021-08-19 2,373.64 2,373.64 2,373.64 2,373.64 0.0M
2021-08-18 2,383.43 2,383.43 2,383.43 2,383.43 0.0M
2021-08-17 2,389.67 2,389.67 2,389.67 2,389.67 0.0M
2021-08-14 2,388.64 2,388.64 2,388.64 2,388.64 0.0M
2021-08-13 2,387.75 2,387.75 2,387.75 2,387.75 0.0M
2021-08-12 2,385.11 2,385.11 2,385.11 2,385.11 0.0M
2021-08-11 2,382.38 2,382.38 2,382.38 2,382.38 0.0M
2021-08-10 2,382.07 2,382.07 2,382.07 2,382.07 0.0M
2021-08-07 2,383.37 2,383.37 2,383.37 2,383.37 0.0M
2021-08-06 2,380.20 2,380.20 2,380.20 2,380.20 0.0M
2021-08-05 2,376.00 2,376.00 2,376.00 2,376.00 0.0M
2021-08-04 2,377.31 2,377.31 2,377.31 2,377.31 0.0M
2021-08-03 2,372.05 2,372.05 2,372.05 2,372.05 0.0M
2021-07-31 2,374.34 2,374.34 2,374.34 2,374.34 0.0M
2021-07-30 2,376.47 2,376.47 2,376.47 2,376.47 0.0M
2021-07-29 2,373.50 2,373.50 2,373.50 2,373.50 0.0M
2021-07-28 2,371.70 2,371.70 2,371.70 2,371.70 0.0M
2021-07-27 2,377.16 2,377.16 2,377.16 2,377.16 0.0M
2021-07-24 2,375.22 2,375.22 2,375.22 2,375.22 0.0M
2021-07-23 2,370.57 2,370.57 2,370.57 2,370.57 0.0M
2021-07-22 2,368.49 2,368.49 2,368.49 2,368.49 0.0M
2021-07-21 2,361.15 2,361.15 2,361.15 2,361.15 0.0M
2021-07-20 2,347.62 2,347.62 2,347.62 2,347.62 0.0M
2021-07-17 2,360.81 2,360.81 2,360.81 2,360.81 0.0M
2021-07-16 2,367.21 2,367.21 2,367.21 2,367.21 0.0M
2021-07-15 2,370.54 2,370.54 2,370.54 2,370.54 0.0M
2021-07-14 2,369.05 2,369.05 2,369.05 2,369.05 0.0M
2021-07-13 2,373.37 2,373.37 2,373.37 2,373.37 0.0M
2021-07-10 2,371.20 2,371.20 2,371.20 2,371.20 0.0M
2021-07-09 2,360.78 2,360.78 2,360.78 2,360.78 0.0M
2021-07-08 2,368.88 2,368.88 2,368.88 2,368.88 0.0M
2021-07-07 2,367.25 2,367.25 2,367.25 2,367.25 0.0M
2021-07-03 2,369.38 2,369.38 2,369.38 2,369.38 0.0M
2021-07-02 2,364.34 2,364.34 2,364.34 2,364.34 0.0M
2021-07-01 2,362.19 2,362.19 2,362.19 2,362.19 0.0M
2021-06-30 2,361.85 2,361.85 2,361.85 2,361.85 0.0M
2021-06-29 2,362.03 2,362.03 2,362.03 2,362.03 0.0M
2021-06-26 2,360.58 2,360.58 2,360.58 2,360.58 0.0M
2021-06-25 2,358.39 2,358.39 2,358.39 2,358.39 0.0M
2021-06-24 2,353.21 2,353.21 2,353.21 2,353.21 0.0M
2021-06-23 2,352.44 2,352.44 2,352.44 2,352.44 0.0M
2021-06-22 2,346.46 2,346.46 2,346.46 2,346.46 0.0M
2021-06-19 2,328.72 2,328.72 2,328.72 2,328.72 0.0M
2021-06-18 2,344.14 2,344.14 2,344.14 2,344.14 0.0M
2021-06-17 2,342.83 2,342.83 2,342.83 2,342.83 0.0M
2021-06-16 2,348.54 2,348.54 2,348.54 2,348.54 0.0M
2021-06-15 2,350.42 2,350.42 2,350.42 2,350.42 0.0M
2021-06-12 2,349.46 2,349.46 2,349.46 2,349.46 0.0M
2021-06-11 2,346.16 2,346.16 2,346.16 2,346.16 0.0M
2021-06-10 2,339.48 2,339.48 2,339.48 2,339.48 0.0M
2021-06-09 2,340.38 2,340.38 2,340.38 2,340.38 0.0M
2021-06-08 2,340.90 2,340.90 2,340.90 2,340.90 0.0M
2021-06-05 2,339.97 2,339.97 2,339.97 2,339.97 0.0M
2021-06-04 2,330.27 2,330.27 2,330.27 2,330.27 0.0M
2021-06-03 2,334.39 2,334.39 2,334.39 2,334.39 0.0M
2021-06-02 2,333.68 2,333.68 2,333.68 2,333.68 0.0M
2021-05-29 2,335.96 2,335.96 2,335.96 2,335.96 0.0M
2021-05-28 2,335.94 2,335.94 2,335.94 2,335.94 0.0M
2021-05-27 2,329.50 2,329.50 2,329.50 2,329.50 0.0M
2021-05-26 2,325.40 2,325.40 2,325.40 2,325.40 0.0M
2021-05-25 2,328.65 2,328.65 2,328.65 2,328.65 0.0M
2021-05-22 2,316.61 2,316.61 2,316.61 2,316.61 0.0M
2021-05-21 2,313.59 2,313.59 2,313.59 2,313.59 0.0M
2021-05-20 2,301.82 2,301.82 2,301.82 2,301.82 0.0M
2021-05-19 2,306.40 2,306.40 2,306.40 2,306.40 0.0M
2021-05-18 2,318.47 2,318.47 2,318.47 2,318.47 0.0M
2021-05-15 2,323.33 2,323.33 2,323.33 2,323.33 0.0M
2021-05-14 2,301.11 2,301.11 2,301.11 2,301.11 0.0M
2021-05-13 2,284.12 2,284.12 2,284.12 2,284.12 0.0M
2021-05-12 2,310.34 2,310.34 2,310.34 2,310.34 0.0M
2021-05-11 2,321.45 2,321.45 2,321.45 2,321.45 0.0M
2021-05-08 2,333.09 2,333.09 2,333.09 2,333.09 0.0M
2021-05-07 2,324.10 2,324.10 2,324.10 2,324.10 0.0M
2021-05-06 2,316.56 2,316.56 2,316.56 2,316.56 0.0M
2021-05-05 2,314.29 2,314.29 2,314.29 2,314.29 0.0M
2021-05-04 2,321.24 2,321.24 2,321.24 2,321.24 0.0M
2021-05-01 2,319.97 2,319.97 2,319.97 2,319.97 0.0M
2021-04-30 2,324.36 2,324.36 2,324.36 2,324.36 0.0M
2021-04-29 2,321.11 2,321.11 2,321.11 2,321.11 0.0M
2021-04-28 2,320.47 2,320.47 2,320.47 2,320.47 0.0M
2021-04-27 2,319.05 2,319.05 2,319.05 2,319.05 0.0M
2021-04-24 2,317.10 2,317.10 2,317.10 2,317.10 0.0M
2021-04-23 2,307.12 2,307.12 2,307.12 2,307.12 0.0M
2021-04-22 2,315.59 2,315.59 2,315.59 2,315.59 0.0M
2021-04-21 2,306.38 2,306.38 2,306.38 2,306.38 0.0M
2021-04-20 2,314.93 2,314.93 2,314.93 2,314.93 0.0M
2021-04-17 2,318.54 2,318.54 2,318.54 2,318.54 0.0M
2021-04-16 2,316.33 2,316.33 2,316.33 2,316.33 0.0M
2021-04-15 2,307.17 2,307.17 2,307.17 2,307.17 0.0M
2021-04-14 2,310.10 2,310.10 2,310.10 2,310.10 0.0M
2021-04-13 2,306.86 2,306.86 2,306.86 2,306.86 0.0M
2021-04-10 2,304.89 2,304.89 2,304.89 2,304.89 0.0M
2021-04-09 2,301.15 2,301.15 2,301.15 2,301.15 0.0M
2021-04-08 2,297.58 2,297.58 2,297.58 2,297.58 0.0M
2021-04-07 2,293.68 2,293.68 2,293.68 2,293.68 0.0M
2021-04-06 2,294.55 2,294.55 2,294.55 2,294.55 0.0M
2021-04-02 2,281.89 2,281.89 2,281.89 2,281.89 0.0M
2021-04-01 2,267.03 2,267.03 2,267.03 2,267.03 0.0M
2021-03-31 2,262.10 2,262.10 2,262.10 2,262.10 0.0M
2021-03-30 2,263.17 2,263.17 2,263.17 2,263.17 0.0M
2021-03-27 2,263.24 2,263.24 2,263.24 2,263.24 0.0M
2021-03-26 2,244.72 2,244.72 2,244.72 2,244.72 0.0M
2021-03-25 2,235.41 2,235.41 2,235.41 2,235.41 0.0M
2021-03-24 2,242.67 2,242.67 2,242.67 2,242.67 0.0M
2021-03-23 2,250.28 2,250.28 2,250.28 2,250.28 0.0M
2021-03-20 2,234.61 2,234.61 2,234.61 2,234.61 0.0M
2021-03-19 2,238.07 2,238.07 2,238.07 2,238.07 0.0M
2021-03-18 2,254.25 2,254.25 2,254.25 2,254.25 0.0M
2021-03-17 2,249.58 2,249.58 2,249.58 2,249.58 0.0M
2021-03-16 2,248.98 2,248.98 2,248.98 2,248.98 0.0M
2021-03-13 2,241.69 2,241.69 2,241.69 2,241.69 0.0M
2021-03-12 2,239.05 2,239.05 2,239.05 2,239.05 0.0M
2021-03-11 2,230.17 2,230.17 2,230.17 2,230.17 0.0M
2021-03-10 2,219.31 2,219.31 2,219.31 2,219.31 0.0M
2021-03-09 2,207.14 2,207.14 2,207.14 2,207.14 0.0M
2021-03-06 2,203.16 2,203.16 2,203.16 2,203.16 0.0M
2021-03-05 2,187.78 2,187.78 2,187.78 2,187.78 0.0M
2021-03-04 2,198.20 2,198.20 2,198.20 2,198.20 0.0M
2021-03-03 2,216.49 2,216.49 2,216.49 2,216.49 0.0M
2021-03-02 2,224.33 2,224.33 2,224.33 2,224.33 0.0M
2021-02-27 2,190.96 2,190.96 2,190.96 2,190.96 0.0M
2021-02-26 2,197.54 2,197.54 2,197.54 2,197.54 0.0M
2021-02-25 2,229.03 2,229.03 2,229.03 2,229.03 0.0M
2021-02-24 2,213.00 2,213.00 2,213.00 2,213.00 0.0M
2021-02-23 2,211.39 2,211.39 2,211.39 2,211.39 0.0M
2021-02-20 2,219.52 2,219.52 2,219.52 2,219.52 0.0M
2021-02-19 2,219.73 2,219.73 2,219.73 2,219.73 0.0M
2021-02-18 2,224.06 2,224.06 2,224.06 2,224.06 0.0M
2021-02-17 2,223.45 2,223.45 2,223.45 2,223.45 0.0M
2021-02-13 2,228.02 2,228.02 2,228.02 2,228.02 0.0M
2021-02-12 2,220.71 2,220.71 2,220.71 2,220.71 0.0M
2021-02-11 2,220.24 2,220.24 2,220.24 2,220.24 0.0M
2021-02-10 2,221.37 2,221.37 2,221.37 2,221.37 0.0M
2021-02-09 2,221.56 2,221.56 2,221.56 2,221.56 0.0M
2021-02-06 2,214.53 2,214.53 2,214.53 2,214.53 0.0M
2021-02-05 2,211.40 2,211.40 2,211.40 2,211.40 0.0M
2021-02-04 2,201.20 2,201.20 2,201.20 2,201.20 0.0M
2021-02-03 2,195.99 2,195.99 2,195.99 2,195.99 0.0M
2021-02-02 2,171.07 2,171.07 2,171.07 2,171.07 0.0M
2021-01-30 2,150.08 2,150.08 2,150.08 2,150.08 0.0M
2021-01-29 2,179.06 2,179.06 2,179.06 2,179.06 0.0M
2021-01-28 2,151.82 2,151.82 2,151.82 2,151.82 0.0M
2021-01-27 2,222.25 2,222.25 2,222.25 2,222.25 0.0M
2021-01-26 2,222.27 2,222.27 2,222.27 2,222.27 0.0M
2021-01-23 2,221.66 2,221.66 2,221.66 2,221.66 0.0M
2021-01-22 2,221.72 2,221.72 2,221.72 2,221.72 0.0M
2021-01-21 2,221.57 2,221.57 2,221.57 2,221.57 0.0M
2021-01-20 2,220.39 2,220.39 2,220.39 2,220.39 0.0M
2021-01-16 2,216.96 2,216.96 2,216.96 2,216.96 0.0M
2021-01-15 2,217.65 2,217.65 2,217.65 2,217.65 0.0M
2021-01-14 2,218.26 2,218.26 2,218.26 2,218.26 0.0M
2021-01-13 2,217.13 2,217.13 2,217.13 2,217.13 0.0M
2021-01-12 2,215.54 2,215.54 2,215.54 2,215.54 0.0M
2021-01-09 2,216.63 2,216.63 2,216.63 2,216.63 0.0M
2021-01-08 2,215.22 2,215.22 2,215.22 2,215.22 0.0M
2021-01-07 2,210.57 2,210.57 2,210.57 2,210.57 0.0M
2021-01-06 2,206.69 2,206.69 2,206.69 2,206.69 0.0M
2021-01-05 2,201.56 2,201.56 2,201.56 2,201.56 0.0M
2021-01-01 2,208.45 2,208.45 2,208.45 2,208.45 0.0M