CBOE S

SP7BF10L
🏛️ Vereinigte Staaten →
3,441.65
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
2023-12-30 2,731.18 2,731.18 2,731.18 2,731.18 0.0M
2023-12-29 2,737.44 2,737.44 2,737.44 2,737.44 0.0M
2023-12-28 2,736.95 2,736.95 2,736.95 2,736.95 0.0M
2023-12-27 2,732.70 2,732.70 2,732.70 2,732.70 0.0M
2023-12-23 2,721.86 2,721.86 2,721.86 2,721.86 0.0M
2023-12-22 2,720.07 2,720.07 2,720.07 2,720.07 0.0M
2023-12-21 2,701.24 2,701.24 2,701.24 2,701.24 0.0M
2023-12-20 2,727.90 2,727.90 2,727.90 2,727.90 0.0M
2023-12-19 2,719.07 2,719.07 2,719.07 2,719.07 0.0M
2023-12-16 2,711.56 2,711.56 2,711.56 2,711.56 0.0M
2023-12-15 2,710.77 2,710.77 2,710.77 2,710.77 0.0M
2023-12-14 2,708.05 2,708.05 2,708.05 2,708.05 0.0M
2023-12-13 2,684.68 2,684.68 2,684.68 2,684.68 0.0M
2023-12-12 2,674.95 2,674.95 2,674.95 2,674.95 0.0M
2023-12-09 2,666.62 2,666.62 2,666.62 2,666.62 0.0M
2023-12-08 2,657.61 2,657.61 2,657.61 2,657.61 0.0M
2023-12-07 2,644.85 2,644.85 2,644.85 2,644.85 0.0M
2023-12-06 2,652.27 2,652.27 2,652.27 2,652.27 0.0M
2023-12-05 2,650.78 2,650.78 2,650.78 2,650.78 0.0M
2023-12-02 2,660.94 2,660.94 2,660.94 2,660.94 0.0M
2023-12-01 2,649.77 2,649.77 2,649.77 2,649.77 0.0M
2023-11-30 2,645.16 2,645.16 2,645.16 2,645.16 0.0M
2023-11-29 2,645.86 2,645.86 2,645.86 2,645.86 0.0M
2023-11-28 2,643.65 2,643.65 2,643.65 2,643.65 0.0M
2023-11-25 2,646.03 2,646.03 2,646.03 2,646.03 0.0M
2023-11-23 2,644.20 2,644.20 2,644.20 2,644.20 0.0M
2023-11-22 2,635.93 2,635.93 2,635.93 2,635.93 0.0M
2023-11-21 2,640.41 2,640.41 2,640.41 2,640.41 0.0M
2023-11-18 2,626.16 2,626.16 2,626.16 2,626.16 0.0M
2023-11-17 2,624.56 2,624.56 2,624.56 2,624.56 0.0M
2023-11-16 2,620.06 2,620.06 2,620.06 2,620.06 0.0M
2023-11-15 2,620.02 2,620.02 2,620.02 2,620.02 0.0M
2023-11-14 2,586.98 2,586.98 2,586.98 2,586.98 0.0M
2023-11-11 2,587.85 2,587.85 2,587.85 2,587.85 0.0M
2023-11-10 2,561.22 2,561.22 2,561.22 2,561.22 0.0M
2023-11-09 2,572.51 2,572.51 2,572.51 2,572.51 0.0M
2023-11-08 2,572.07 2,572.07 2,572.07 2,572.07 0.0M
2023-11-07 2,566.38 2,566.38 2,566.38 2,566.38 0.0M
2023-11-04 2,563.80 2,563.80 2,563.80 2,563.80 0.0M
2023-11-03 2,546.77 2,546.77 2,546.77 2,546.77 0.0M
2023-11-02 2,515.88 2,515.88 2,515.88 2,515.88 0.0M
2023-11-01 2,496.40 2,496.40 2,496.40 2,496.40 0.0M
2023-10-31 2,488.04 2,488.04 2,488.04 2,488.04 0.0M
2023-10-28 2,466.45 2,466.45 2,466.45 2,466.45 0.0M
2023-10-27 2,477.43 2,477.43 2,477.43 2,477.43 0.0M
2023-10-26 2,495.81 2,495.81 2,495.81 2,495.81 0.0M
2023-10-25 2,519.11 2,519.11 2,519.11 2,519.11 0.0M
2023-10-24 2,507.70 2,507.70 2,507.70 2,507.70 0.0M
2023-10-21 2,504.23 2,504.23 2,504.23 2,504.23 0.0M
2023-10-20 2,523.44 2,523.44 2,523.44 2,523.44 0.0M
2023-10-19 2,546.04 2,546.04 2,546.04 2,546.04 0.0M
2023-10-18 2,565.65 2,565.65 2,565.65 2,565.65 0.0M
2023-10-17 2,568.34 2,568.34 2,568.34 2,568.34 0.0M
2023-10-14 2,545.36 2,545.36 2,545.36 2,545.36 0.0M
2023-10-13 2,558.50 2,558.50 2,558.50 2,558.50 0.0M
2023-10-12 2,571.86 2,571.86 2,571.86 2,571.86 0.0M
2023-10-11 2,561.19 2,561.19 2,561.19 2,561.19 0.0M
2023-10-10 2,552.02 2,552.02 2,552.02 2,552.02 0.0M
2023-10-07 2,542.60 2,542.60 2,542.60 2,542.60 0.0M
2023-10-06 2,519.16 2,519.16 2,519.16 2,519.16 0.0M
2023-10-05 2,520.99 2,520.99 2,520.99 2,520.99 0.0M
2023-10-04 2,510.82 2,510.82 2,510.82 2,510.82 0.0M
2023-10-03 2,533.99 2,533.99 2,533.99 2,533.99 0.0M
2023-09-30 2,533.76 2,533.76 2,533.76 2,533.76 0.0M
2023-09-29 2,536.36 2,536.36 2,536.36 2,536.36 0.0M
2023-09-28 2,529.59 2,529.59 2,529.59 2,529.59 0.0M
2023-09-27 2,528.19 2,528.19 2,528.19 2,528.19 0.0M
2023-09-26 2,552.47 2,552.47 2,552.47 2,552.47 0.0M
2023-09-23 2,545.99 2,545.99 2,545.99 2,545.99 0.0M
2023-09-22 2,547.28 2,547.28 2,547.28 2,547.28 0.0M
2023-09-21 2,575.88 2,575.88 2,575.88 2,575.88 0.0M
2023-09-20 2,593.58 2,593.58 2,593.58 2,593.58 0.0M
2023-09-19 2,597.48 2,597.48 2,597.48 2,597.48 0.0M
2023-09-16 2,595.35 2,595.35 2,595.35 2,595.35 0.0M
2023-09-15 2,617.08 2,617.08 2,617.08 2,617.08 0.0M
2023-09-14 2,600.96 2,600.96 2,600.96 2,600.96 0.0M
2023-09-13 2,599.04 2,599.04 2,599.04 2,599.04 0.0M
2023-09-12 2,607.50 2,607.50 2,607.50 2,607.50 0.0M
2023-09-09 2,596.92 2,596.92 2,596.92 2,596.92 0.0M
2023-09-08 2,592.71 2,592.71 2,592.71 2,592.71 0.0M
2023-09-07 2,597.52 2,597.52 2,597.52 2,597.52 0.0M
2023-09-06 2,609.13 2,609.13 2,609.13 2,609.13 0.0M
2023-09-02 2,613.96 2,613.96 2,613.96 2,613.96 0.0M
2023-09-01 2,612.26 2,612.26 2,612.26 2,612.26 0.0M
2023-08-31 2,614.88 2,614.88 2,614.88 2,614.88 0.0M
2023-08-30 2,608.13 2,608.13 2,608.13 2,608.13 0.0M
2023-08-29 2,581.94 2,581.94 2,581.94 2,581.94 0.0M
2023-08-26 2,572.12 2,572.12 2,572.12 2,572.12 0.0M
2023-08-25 2,557.50 2,557.50 2,557.50 2,557.50 0.0M
2023-08-24 2,581.62 2,581.62 2,581.62 2,581.62 0.0M
2023-08-23 2,562.23 2,562.23 2,562.23 2,562.23 0.0M
2023-08-22 2,565.26 2,565.26 2,565.26 2,565.26 0.0M
2023-08-19 2,554.00 2,554.00 2,554.00 2,554.00 0.0M
2023-08-18 2,552.60 2,552.60 2,552.60 2,552.60 0.0M
2023-08-17 2,568.35 2,568.35 2,568.35 2,568.35 0.0M
2023-08-16 2,579.78 2,579.78 2,579.78 2,579.78 0.0M
2023-08-15 2,600.43 2,600.43 2,600.43 2,600.43 0.0M
2023-08-12 2,590.68 2,590.68 2,590.68 2,590.68 0.0M
2023-08-11 2,589.79 2,589.79 2,589.79 2,589.79 0.0M
2023-08-10 2,592.13 2,592.13 2,592.13 2,592.13 0.0M
2023-08-09 2,599.89 2,599.89 2,599.89 2,599.89 0.0M
2023-08-08 2,608.40 2,608.40 2,608.40 2,608.40 0.0M
2023-08-05 2,593.13 2,593.13 2,593.13 2,593.13 0.0M
2023-08-04 2,605.57 2,605.57 2,605.57 2,605.57 0.0M
2023-08-03 2,606.00 2,606.00 2,606.00 2,606.00 0.0M
2023-08-02 2,628.19 2,628.19 2,628.19 2,628.19 0.0M
2023-08-01 2,633.97 2,633.97 2,633.97 2,633.97 0.0M
2023-07-29 2,629.82 2,629.82 2,629.82 2,629.82 0.0M
2023-07-28 2,615.86 2,615.86 2,615.86 2,615.86 0.0M
2023-07-27 2,638.99 2,638.99 2,638.99 2,638.99 0.0M
2023-07-26 2,640.34 2,640.34 2,640.34 2,640.34 0.0M
2023-07-25 2,630.65 2,630.65 2,630.65 2,630.65 0.0M
2023-07-22 2,619.46 2,619.46 2,619.46 2,619.46 0.0M
2023-07-21 2,618.59 2,618.59 2,618.59 2,618.59 0.0M
2023-07-20 2,632.20 2,632.20 2,632.20 2,632.20 0.0M
2023-07-19 2,626.15 2,626.15 2,626.15 2,626.15 0.0M
2023-07-18 2,609.12 2,609.12 2,609.12 2,609.12 0.0M
2023-07-15 2,601.23 2,601.23 2,601.23 2,601.23 0.0M
2023-07-14 2,602.38 2,602.38 2,602.38 2,602.38 0.0M
2023-07-13 2,586.69 2,586.69 2,586.69 2,586.69 0.0M
2023-07-12 2,564.74 2,564.74 2,564.74 2,564.74 0.0M
2023-07-11 2,550.74 2,550.74 2,550.74 2,550.74 0.0M
2023-07-08 2,546.28 2,546.28 2,546.28 2,546.28 0.0M
2023-07-07 2,551.39 2,551.39 2,551.39 2,551.39 0.0M
2023-07-06 2,570.27 2,570.27 2,570.27 2,570.27 0.0M
2023-07-04 2,575.44 2,575.44 2,575.44 2,575.44 0.0M
2023-07-01 2,567.86 2,567.86 2,567.86 2,567.86 0.0M
2023-06-30 2,543.19 2,543.19 2,543.19 2,543.19 0.0M
2023-06-29 2,536.15 2,536.15 2,536.15 2,536.15 0.0M
2023-06-28 2,531.77 2,531.77 2,531.77 2,531.77 0.0M
2023-06-27 2,509.25 2,509.25 2,509.25 2,509.25 0.0M
2023-06-24 2,516.15 2,516.15 2,516.15 2,516.15 0.0M
2023-06-23 2,533.88 2,533.88 2,533.88 2,533.88 0.0M
2023-06-22 2,527.61 2,527.61 2,527.61 2,527.61 0.0M
2023-06-21 2,536.76 2,536.76 2,536.76 2,536.76 0.0M
2023-06-17 2,550.60 2,550.60 2,550.60 2,550.60 0.0M
2023-06-16 2,553.65 2,553.65 2,553.65 2,553.65 0.0M
2023-06-15 2,532.37 2,532.37 2,532.37 2,532.37 0.0M
2023-06-14 2,529.01 2,529.01 2,529.01 2,529.01 0.0M
2023-06-13 2,513.87 2,513.87 2,513.87 2,513.87 0.0M
2023-06-10 2,495.42 2,495.42 2,495.42 2,495.42 0.0M
2023-06-09 2,489.05 2,489.05 2,489.05 2,489.05 0.0M
2023-06-08 2,477.05 2,477.05 2,477.05 2,477.05 0.0M
2023-06-07 2,486.26 2,486.26 2,486.26 2,486.26 0.0M
2023-06-06 2,480.52 2,480.52 2,480.52 2,480.52 0.0M
2023-06-03 2,484.19 2,484.19 2,484.19 2,484.19 0.0M
2023-06-02 2,455.51 2,455.51 2,455.51 2,455.51 0.0M
2023-06-01 2,434.80 2,434.80 2,434.80 2,434.80 0.0M
2023-05-31 2,447.76 2,447.76 2,447.76 2,447.76 0.0M
2023-05-27 2,449.71 2,449.71 2,449.71 2,449.71 0.0M
2023-05-26 2,420.33 2,420.33 2,420.33 2,420.33 0.0M
2023-05-25 2,406.77 2,406.77 2,406.77 2,406.77 0.0M
2023-05-24 2,419.91 2,419.91 2,419.91 2,419.91 0.0M
2023-05-23 2,442.74 2,442.74 2,442.74 2,442.74 0.0M
2023-05-20 2,439.41 2,439.41 2,439.41 2,439.41 0.0M
2023-05-19 2,443.65 2,443.65 2,443.65 2,443.65 0.0M
2023-05-18 2,424.36 2,424.36 2,424.36 2,424.36 0.0M
2023-05-17 2,404.43 2,404.43 2,404.43 2,404.43 0.0M
2023-05-16 2,414.46 2,414.46 2,414.46 2,414.46 0.0M
2023-05-13 2,407.78 2,407.78 2,407.78 2,407.78 0.0M
2023-05-12 2,412.82 2,412.82 2,412.82 2,412.82 0.0M
2023-05-11 2,418.44 2,418.44 2,418.44 2,418.44 0.0M
2023-05-10 2,410.49 2,410.49 2,410.49 2,410.49 0.0M
2023-05-09 2,417.81 2,417.81 2,417.81 2,417.81 0.0M
2023-05-06 2,416.73 2,416.73 2,416.73 2,416.73 0.0M
2023-05-05 2,382.37 2,382.37 2,382.37 2,382.37 0.0M
2023-05-04 2,400.81 2,400.81 2,400.81 2,400.81 0.0M
2023-05-03 2,410.38 2,410.38 2,410.38 2,410.38 0.0M
2023-05-02 2,432.11 2,432.11 2,432.11 2,432.11 0.0M
2023-04-29 2,434.88 2,434.88 2,434.88 2,434.88 0.0M
2023-04-28 2,418.48 2,418.48 2,418.48 2,418.48 0.0M
2023-04-27 2,384.78 2,384.78 2,384.78 2,384.78 0.0M
2023-04-26 2,398.03 2,398.03 2,398.03 2,398.03 0.0M
2023-04-25 2,419.67 2,419.67 2,419.67 2,419.67 0.0M
2023-04-22 2,417.49 2,417.49 2,417.49 2,417.49 0.0M
2023-04-21 2,416.91 2,416.91 2,416.91 2,416.91 0.0M
2023-04-20 2,424.95 2,424.95 2,424.95 2,424.95 0.0M
2023-04-19 2,426.75 2,426.75 2,426.75 2,426.75 0.0M
2023-04-18 2,427.01 2,427.01 2,427.01 2,427.01 0.0M
2023-04-15 2,421.77 2,421.77 2,421.77 2,421.77 0.0M
2023-04-14 2,424.50 2,424.50 2,424.50 2,424.50 0.0M
2023-04-13 2,401.26 2,401.26 2,401.26 2,401.26 0.0M
2023-04-12 2,410.11 2,410.11 2,410.11 2,410.11 0.0M
2023-04-11 2,410.76 2,410.76 2,410.76 2,410.76 0.0M
2023-04-07 2,406.55 2,406.55 2,406.55 2,406.55 0.0M
2023-04-06 2,399.82 2,399.82 2,399.82 2,399.82 0.0M
2023-04-05 2,405.37 2,405.37 2,405.37 2,405.37 0.0M
2023-04-04 2,414.78 2,414.78 2,414.78 2,414.78 0.0M
2023-04-01 2,408.01 2,408.01 2,408.01 2,408.01 0.0M
2023-03-31 2,383.14 2,383.14 2,383.14 2,383.14 0.0M
2023-03-30 2,373.15 2,373.15 2,373.15 2,373.15 0.0M
2023-03-29 2,350.39 2,350.39 2,350.39 2,350.39 0.0M
2023-03-28 2,353.54 2,353.54 2,353.54 2,353.54 0.0M
2023-03-25 2,350.14 2,350.14 2,350.14 2,350.14 0.0M
2023-03-24 2,337.67 2,337.67 2,337.67 2,337.67 0.0M
2023-03-23 2,336.37 2,336.37 2,336.37 2,336.37 0.0M
2023-03-22 2,363.21 2,363.21 2,363.21 2,363.21 0.0M
2023-03-21 2,340.13 2,340.13 2,340.13 2,340.13 0.0M
2023-03-18 2,325.00 2,325.00 2,325.00 2,325.00 0.0M
2023-03-17 2,343.80 2,343.80 2,343.80 2,343.80 0.0M
2023-03-16 2,313.25 2,313.25 2,313.25 2,313.25 0.0M
2023-03-15 2,324.68 2,324.68 2,324.68 2,324.68 0.0M
2023-03-14 2,302.64 2,302.64 2,302.64 2,302.64 0.0M
2023-03-11 2,303.98 2,303.98 2,303.98 2,303.98 0.0M
2023-03-10 2,328.39 2,328.39 2,328.39 2,328.39 0.0M
2023-03-09 2,361.67 2,361.67 2,361.67 2,361.67 0.0M
2023-03-08 2,358.61 2,358.61 2,358.61 2,358.61 0.0M
2023-03-07 2,384.65 2,384.65 2,384.65 2,384.65 0.0M
2023-03-04 2,383.59 2,383.59 2,383.59 2,383.59 0.0M
2023-03-03 2,356.61 2,356.61 2,356.61 2,356.61 0.0M
2023-03-02 2,344.56 2,344.56 2,344.56 2,344.56 0.0M
2023-03-01 2,347.97 2,347.97 2,347.97 2,347.97 0.0M
2023-02-28 2,357.47 2,357.47 2,357.47 2,357.47 0.0M
2023-02-25 2,350.35 2,350.35 2,350.35 2,350.35 0.0M
2023-02-24 2,366.91 2,366.91 2,366.91 2,366.91 0.0M
2023-02-23 2,360.32 2,360.32 2,360.32 2,360.32 0.0M
2023-02-22 2,364.29 2,364.29 2,364.29 2,364.29 0.0M
2023-02-18 2,394.38 2,394.38 2,394.38 2,394.38 0.0M
2023-02-17 2,398.32 2,398.32 2,398.32 2,398.32 0.0M
2023-02-16 2,422.62 2,422.62 2,422.62 2,422.62 0.0M
2023-02-15 2,415.71 2,415.71 2,415.71 2,415.71 0.0M
2023-02-14 2,417.01 2,417.01 2,417.01 2,417.01 0.0M
2023-02-11 2,396.48 2,396.48 2,396.48 2,396.48 0.0M
2023-02-10 2,393.69 2,393.69 2,393.69 2,393.69 0.0M
2023-02-09 2,407.09 2,407.09 2,407.09 2,407.09 0.0M
2023-02-08 2,422.53 2,422.53 2,422.53 2,422.53 0.0M
2023-02-07 2,405.32 2,405.32 2,405.32 2,405.32 0.0M
2023-02-04 2,413.12 2,413.12 2,413.12 2,413.12 0.0M
2023-02-03 2,422.50 2,422.50 2,422.50 2,422.50 0.0M
2023-02-02 2,412.59 2,412.59 2,412.59 2,412.59 0.0M
2023-02-01 2,388.97 2,388.97 2,388.97 2,388.97 0.0M
2023-01-31 2,369.70 2,369.70 2,369.70 2,369.70 0.0M
2023-01-28 2,387.80 2,387.80 2,387.80 2,387.80 0.0M
2023-01-27 2,382.59 2,382.59 2,382.59 2,382.59 0.0M
2023-01-26 2,365.36 2,365.36 2,365.36 2,365.36 0.0M
2023-01-25 2,369.62 2,369.62 2,369.62 2,369.62 0.0M
2023-01-24 2,367.32 2,367.32 2,367.32 2,367.32 0.0M
2023-01-21 2,347.72 2,347.72 2,347.72 2,347.72 0.0M
2023-01-20 2,319.18 2,319.18 2,319.18 2,319.18 0.0M
2023-01-19 2,330.03 2,330.03 2,330.03 2,330.03 0.0M
2023-01-18 2,355.80 2,355.80 2,355.80 2,355.80 0.0M
2023-01-14 2,357.22 2,357.22 2,357.22 2,357.22 0.0M
2023-01-13 2,351.10 2,351.10 2,351.10 2,351.10 0.0M
2023-01-12 2,344.62 2,344.62 2,344.62 2,344.62 0.0M
2023-01-11 2,325.96 2,325.96 2,325.96 2,325.96 0.0M
2023-01-10 2,313.21 2,313.21 2,313.21 2,313.21 0.0M
2023-01-07 2,312.91 2,312.91 2,312.91 2,312.91 0.0M
2023-01-06 2,279.89 2,279.89 2,279.89 2,279.89 0.0M
2023-01-05 2,296.26 2,296.26 2,296.26 2,296.26 0.0M
2023-01-04 2,282.30 2,282.30 2,282.30 2,282.30 0.0M