CBOE S

SP2BF10M
🏛️ Vereinigte Staaten →
3,444.66
Letzte Aktualisierung: 2025-09-26
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 2,879.85 2,879.85 2,879.85 2,879.85 0.0M
2023-12-29 2,881.59 2,881.59 2,881.59 2,881.59 0.0M
2023-12-28 2,879.42 2,879.42 2,879.42 2,879.42 0.0M
2023-12-27 2,877.25 2,877.25 2,877.25 2,877.25 0.0M
2023-12-23 2,871.72 2,871.72 2,871.72 2,871.72 0.0M
2023-12-22 2,868.72 2,868.72 2,868.72 2,868.72 0.0M
2023-12-21 2,861.68 2,861.68 2,861.68 2,861.68 0.0M
2023-12-20 2,872.91 2,872.91 2,872.91 2,872.91 0.0M
2023-12-19 2,869.84 2,869.84 2,869.84 2,869.84 0.0M
2023-12-16 2,866.24 2,866.24 2,866.24 2,866.24 0.0M
2023-12-15 2,866.83 2,866.83 2,866.83 2,866.83 0.0M
2023-12-14 2,865.30 2,865.30 2,865.30 2,865.30 0.0M
2023-12-13 2,854.78 2,854.78 2,854.78 2,854.78 0.0M
2023-12-12 2,848.53 2,848.53 2,848.53 2,848.53 0.0M
2023-12-09 2,841.86 2,841.86 2,841.86 2,841.86 0.0M
2023-12-08 2,835.31 2,835.31 2,835.31 2,835.31 0.0M
2023-12-07 2,827.90 2,827.90 2,827.90 2,827.90 0.0M
2023-12-06 2,832.35 2,832.35 2,832.35 2,832.35 0.0M
2023-12-05 2,831.12 2,831.12 2,831.12 2,831.12 0.0M
2023-12-02 2,836.76 2,836.76 2,836.76 2,836.76 0.0M
2023-12-01 2,830.35 2,830.35 2,830.35 2,830.35 0.0M
2023-11-30 2,827.09 2,827.09 2,827.09 2,827.09 0.0M
2023-11-29 2,827.54 2,827.54 2,827.54 2,827.54 0.0M
2023-11-28 2,827.43 2,827.43 2,827.43 2,827.43 0.0M
2023-11-25 2,826.81 2,826.81 2,826.81 2,826.81 0.0M
2023-11-23 2,823.72 2,823.72 2,823.72 2,823.72 0.0M
2023-11-22 2,818.06 2,818.06 2,818.06 2,818.06 0.0M
2023-11-21 2,822.86 2,822.86 2,822.86 2,822.86 0.0M
2023-11-18 2,809.79 2,809.79 2,809.79 2,809.79 0.0M
2023-11-17 2,808.34 2,808.34 2,808.34 2,808.34 0.0M
2023-11-16 2,803.78 2,803.78 2,803.78 2,803.78 0.0M
2023-11-15 2,803.67 2,803.67 2,803.67 2,803.67 0.0M
2023-11-14 2,775.72 2,775.72 2,775.72 2,775.72 0.0M
2023-11-11 2,777.15 2,777.15 2,777.15 2,777.15 0.0M
2023-11-10 2,751.67 2,751.67 2,751.67 2,751.67 0.0M
2023-11-09 2,763.01 2,763.01 2,763.01 2,763.01 0.0M
2023-11-08 2,762.47 2,762.47 2,762.47 2,762.47 0.0M
2023-11-07 2,757.38 2,757.38 2,757.38 2,757.38 0.0M
2023-11-04 2,754.48 2,754.48 2,754.48 2,754.48 0.0M
2023-11-03 2,735.19 2,735.19 2,735.19 2,735.19 0.0M
2023-11-02 2,702.99 2,702.99 2,702.99 2,702.99 0.0M
2023-11-01 2,682.08 2,682.08 2,682.08 2,682.08 0.0M
2023-10-31 2,671.86 2,671.86 2,671.86 2,671.86 0.0M
2023-10-28 2,649.39 2,649.39 2,649.39 2,649.39 0.0M
2023-10-27 2,659.67 2,659.67 2,659.67 2,659.67 0.0M
2023-10-26 2,682.24 2,682.24 2,682.24 2,682.24 0.0M
2023-10-25 2,704.53 2,704.53 2,704.53 2,704.53 0.0M
2023-10-24 2,694.14 2,694.14 2,694.14 2,694.14 0.0M
2023-10-21 2,689.89 2,689.89 2,689.89 2,689.89 0.0M
2023-10-20 2,708.06 2,708.06 2,708.06 2,708.06 0.0M
2023-10-19 2,728.41 2,728.41 2,728.41 2,728.41 0.0M
2023-10-18 2,746.14 2,746.14 2,746.14 2,746.14 0.0M
2023-10-17 2,748.08 2,748.08 2,748.08 2,748.08 0.0M
2023-10-14 2,726.41 2,726.41 2,726.41 2,726.41 0.0M
2023-10-13 2,738.94 2,738.94 2,738.94 2,738.94 0.0M
2023-10-12 2,749.85 2,749.85 2,749.85 2,749.85 0.0M
2023-10-11 2,739.28 2,739.28 2,739.28 2,739.28 0.0M
2023-10-10 2,730.97 2,730.97 2,730.97 2,730.97 0.0M
2023-10-07 2,721.67 2,721.67 2,721.67 2,721.67 0.0M
2023-10-06 2,699.95 2,699.95 2,699.95 2,699.95 0.0M
2023-10-05 2,701.47 2,701.47 2,701.47 2,701.47 0.0M
2023-10-04 2,691.21 2,691.21 2,691.21 2,691.21 0.0M
2023-10-03 2,714.37 2,714.37 2,714.37 2,714.37 0.0M
2023-09-30 2,713.71 2,713.71 2,713.71 2,713.71 0.0M
2023-09-29 2,716.54 2,716.54 2,716.54 2,716.54 0.0M
2023-09-28 2,707.96 2,707.96 2,707.96 2,707.96 0.0M
2023-09-27 2,707.38 2,707.38 2,707.38 2,707.38 0.0M
2023-09-26 2,729.18 2,729.18 2,729.18 2,729.18 0.0M
2023-09-23 2,722.60 2,722.60 2,722.60 2,722.60 0.0M
2023-09-22 2,723.28 2,723.28 2,723.28 2,723.28 0.0M
2023-09-21 2,747.63 2,747.63 2,747.63 2,747.63 0.0M
2023-09-20 2,762.62 2,762.62 2,762.62 2,762.62 0.0M
2023-09-19 2,764.86 2,764.86 2,764.86 2,764.86 0.0M
2023-09-16 2,762.59 2,762.59 2,762.59 2,762.59 0.0M
2023-09-15 2,776.31 2,776.31 2,776.31 2,776.31 0.0M
2023-09-14 2,766.15 2,766.15 2,766.15 2,766.15 0.0M
2023-09-13 2,763.15 2,763.15 2,763.15 2,763.15 0.0M
2023-09-12 2,768.64 2,768.64 2,768.64 2,768.64 0.0M
2023-09-09 2,760.64 2,760.64 2,760.64 2,760.64 0.0M
2023-09-08 2,756.29 2,756.29 2,756.29 2,756.29 0.0M
2023-09-07 2,758.87 2,758.87 2,758.87 2,758.87 0.0M
2023-09-06 2,766.97 2,766.97 2,766.97 2,766.97 0.0M
2023-09-02 2,769.80 2,769.80 2,769.80 2,769.80 0.0M
2023-09-01 2,767.06 2,767.06 2,767.06 2,767.06 0.0M
2023-08-31 2,767.40 2,767.40 2,767.40 2,767.40 0.0M
2023-08-30 2,762.30 2,762.30 2,762.30 2,762.30 0.0M
2023-08-29 2,745.27 2,745.27 2,745.27 2,745.27 0.0M
2023-08-26 2,733.99 2,733.99 2,733.99 2,733.99 0.0M
2023-08-25 2,723.97 2,723.97 2,723.97 2,723.97 0.0M
2023-08-24 2,740.85 2,740.85 2,740.85 2,740.85 0.0M
2023-08-23 2,726.94 2,726.94 2,726.94 2,726.94 0.0M
2023-08-22 2,728.17 2,728.17 2,728.17 2,728.17 0.0M
2023-08-19 2,725.96 2,725.96 2,725.96 2,725.96 0.0M
2023-08-18 2,717.83 2,717.83 2,717.83 2,717.83 0.0M
2023-08-17 2,728.82 2,728.82 2,728.82 2,728.82 0.0M
2023-08-16 2,737.22 2,737.22 2,737.22 2,737.22 0.0M
2023-08-15 2,752.02 2,752.02 2,752.02 2,752.02 0.0M
2023-08-12 2,744.46 2,744.46 2,744.46 2,744.46 0.0M
2023-08-11 2,743.30 2,743.30 2,743.30 2,743.30 0.0M
2023-08-10 2,743.70 2,743.70 2,743.70 2,743.70 0.0M
2023-08-09 2,748.85 2,748.85 2,748.85 2,748.85 0.0M
2023-08-08 2,754.88 2,754.88 2,754.88 2,754.88 0.0M
2023-08-05 2,742.33 2,742.33 2,742.33 2,742.33 0.0M
2023-08-04 2,750.69 2,750.69 2,750.69 2,750.69 0.0M
2023-08-03 2,750.42 2,750.42 2,750.42 2,750.42 0.0M
2023-08-02 2,764.81 2,764.81 2,764.81 2,764.81 0.0M
2023-08-01 2,768.10 2,768.10 2,768.10 2,768.10 0.0M
2023-07-29 2,765.71 2,765.71 2,765.71 2,765.71 0.0M
2023-07-28 2,756.85 2,756.85 2,756.85 2,756.85 0.0M
2023-07-27 2,764.68 2,764.68 2,764.68 2,764.68 0.0M
2023-07-26 2,763.78 2,763.78 2,763.78 2,763.78 0.0M
2023-07-25 2,760.84 2,760.84 2,760.84 2,760.84 0.0M
2023-07-22 2,754.86 2,754.86 2,754.86 2,754.86 0.0M
2023-07-21 2,753.75 2,753.75 2,753.75 2,753.75 0.0M
2023-07-20 2,758.66 2,758.66 2,758.66 2,758.66 0.0M
2023-07-19 2,758.39 2,758.39 2,758.39 2,758.39 0.0M
2023-07-18 2,755.16 2,755.16 2,755.16 2,755.16 0.0M
2023-07-15 2,748.83 2,748.83 2,748.83 2,748.83 0.0M
2023-07-14 2,749.38 2,749.38 2,749.38 2,749.38 0.0M
2023-07-13 2,742.32 2,742.32 2,742.32 2,742.32 0.0M
2023-07-12 2,731.32 2,731.32 2,731.32 2,731.32 0.0M
2023-07-11 2,724.49 2,724.49 2,724.49 2,724.49 0.0M
2023-07-08 2,720.16 2,720.16 2,720.16 2,720.16 0.0M
2023-07-07 2,720.84 2,720.84 2,720.84 2,720.84 0.0M
2023-07-06 2,730.18 2,730.18 2,730.18 2,730.18 0.0M
2023-07-04 2,732.95 2,732.95 2,732.95 2,732.95 0.0M
2023-07-01 2,729.73 2,729.73 2,729.73 2,729.73 0.0M
2023-06-30 2,718.73 2,718.73 2,718.73 2,718.73 0.0M
2023-06-29 2,715.49 2,715.49 2,715.49 2,715.49 0.0M
2023-06-28 2,710.59 2,710.59 2,710.59 2,710.59 0.0M
2023-06-27 2,697.45 2,697.45 2,697.45 2,697.45 0.0M
2023-06-24 2,698.89 2,698.89 2,698.89 2,698.89 0.0M
2023-06-23 2,706.51 2,706.51 2,706.51 2,706.51 0.0M
2023-06-22 2,702.10 2,702.10 2,702.10 2,702.10 0.0M
2023-06-21 2,704.14 2,704.14 2,704.14 2,704.14 0.0M
2023-06-17 2,709.88 2,709.88 2,709.88 2,709.88 0.0M
2023-06-16 2,710.95 2,710.95 2,710.95 2,710.95 0.0M
2023-06-15 2,701.12 2,701.12 2,701.12 2,701.12 0.0M
2023-06-14 2,698.97 2,698.97 2,698.97 2,698.97 0.0M
2023-06-13 2,691.46 2,691.46 2,691.46 2,691.46 0.0M
2023-06-10 2,681.03 2,681.03 2,681.03 2,681.03 0.0M
2023-06-09 2,677.48 2,677.48 2,677.48 2,677.48 0.0M
2023-06-08 2,669.47 2,669.47 2,669.47 2,669.47 0.0M
2023-06-07 2,673.52 2,673.52 2,673.52 2,673.52 0.0M
2023-06-06 2,667.27 2,667.27 2,667.27 2,667.27 0.0M
2023-06-03 2,667.69 2,667.69 2,667.69 2,667.69 0.0M
2023-06-02 2,649.04 2,649.04 2,649.04 2,649.04 0.0M
2023-06-01 2,633.45 2,633.45 2,633.45 2,633.45 0.0M
2023-05-31 2,641.28 2,641.28 2,641.28 2,641.28 0.0M
2023-05-27 2,640.22 2,640.22 2,640.22 2,640.22 0.0M
2023-05-26 2,620.10 2,620.10 2,620.10 2,620.10 0.0M
2023-05-25 2,607.73 2,607.73 2,607.73 2,607.73 0.0M
2023-05-24 2,617.03 2,617.03 2,617.03 2,617.03 0.0M
2023-05-23 2,631.69 2,631.69 2,631.69 2,631.69 0.0M
2023-05-20 2,628.14 2,628.14 2,628.14 2,628.14 0.0M
2023-05-19 2,631.82 2,631.82 2,631.82 2,631.82 0.0M
2023-05-18 2,616.45 2,616.45 2,616.45 2,616.45 0.0M
2023-05-17 2,599.45 2,599.45 2,599.45 2,599.45 0.0M
2023-05-16 2,607.75 2,607.75 2,607.75 2,607.75 0.0M
2023-05-13 2,599.35 2,599.35 2,599.35 2,599.35 0.0M
2023-05-12 2,600.97 2,600.97 2,600.97 2,600.97 0.0M
2023-05-11 2,603.45 2,603.45 2,603.45 2,603.45 0.0M
2023-05-10 2,596.71 2,596.71 2,596.71 2,596.71 0.0M
2023-05-09 2,601.40 2,601.40 2,601.40 2,601.40 0.0M
2023-05-06 2,598.06 2,598.06 2,598.06 2,598.06 0.0M
2023-05-05 2,567.65 2,567.65 2,567.65 2,567.65 0.0M
2023-05-04 2,586.03 2,586.03 2,586.03 2,586.03 0.0M
2023-05-03 2,594.12 2,594.12 2,594.12 2,594.12 0.0M
2023-05-02 2,611.42 2,611.42 2,611.42 2,611.42 0.0M
2023-04-29 2,610.57 2,610.57 2,610.57 2,610.57 0.0M
2023-04-28 2,597.68 2,597.68 2,597.68 2,597.68 0.0M
2023-04-27 2,569.74 2,569.74 2,569.74 2,569.74 0.0M
2023-04-26 2,576.92 2,576.92 2,576.92 2,576.92 0.0M
2023-04-25 2,596.91 2,596.91 2,596.91 2,596.91 0.0M
2023-04-22 2,595.36 2,595.36 2,595.36 2,595.36 0.0M
2023-04-21 2,594.09 2,594.09 2,594.09 2,594.09 0.0M
2023-04-20 2,600.57 2,600.57 2,600.57 2,600.57 0.0M
2023-04-19 2,600.84 2,600.84 2,600.84 2,600.84 0.0M
2023-04-18 2,599.65 2,599.65 2,599.65 2,599.65 0.0M
2023-04-15 2,592.46 2,592.46 2,592.46 2,592.46 0.0M
2023-04-14 2,591.46 2,591.46 2,591.46 2,591.46 0.0M
2023-04-13 2,572.80 2,572.80 2,572.80 2,572.80 0.0M
2023-04-12 2,579.49 2,579.49 2,579.49 2,579.49 0.0M
2023-04-11 2,579.09 2,579.09 2,579.09 2,579.09 0.0M
2023-04-07 2,572.13 2,572.13 2,572.13 2,572.13 0.0M
2023-04-06 2,565.37 2,565.37 2,565.37 2,565.37 0.0M
2023-04-05 2,571.07 2,571.07 2,571.07 2,571.07 0.0M
2023-04-04 2,579.89 2,579.89 2,579.89 2,579.89 0.0M
2023-04-01 2,573.04 2,573.04 2,573.04 2,573.04 0.0M
2023-03-31 2,552.69 2,552.69 2,552.69 2,552.69 0.0M
2023-03-30 2,544.55 2,544.55 2,544.55 2,544.55 0.0M
2023-03-29 2,540.97 2,540.97 2,540.97 2,540.97 0.0M
2023-03-28 2,542.16 2,542.16 2,542.16 2,542.16 0.0M
2023-03-25 2,539.94 2,539.94 2,539.94 2,539.94 0.0M
2023-03-24 2,525.57 2,525.57 2,525.57 2,525.57 0.0M
2023-03-23 2,519.50 2,519.50 2,519.50 2,519.50 0.0M
2023-03-22 2,556.12 2,556.12 2,556.12 2,556.12 0.0M
2023-03-21 2,528.67 2,528.67 2,528.67 2,528.67 0.0M
2023-03-18 2,508.62 2,508.62 2,508.62 2,508.62 0.0M
2023-03-17 2,530.54 2,530.54 2,530.54 2,530.54 0.0M
2023-03-16 2,492.81 2,492.81 2,492.81 2,492.81 0.0M
2023-03-15 2,505.10 2,505.10 2,505.10 2,505.10 0.0M
2023-03-14 2,473.59 2,473.59 2,473.59 2,473.59 0.0M
2023-03-11 2,475.11 2,475.11 2,475.11 2,475.11 0.0M
2023-03-10 2,502.80 2,502.80 2,502.80 2,502.80 0.0M
2023-03-09 2,544.28 2,544.28 2,544.28 2,544.28 0.0M
2023-03-08 2,538.65 2,538.65 2,538.65 2,538.65 0.0M
2023-03-07 2,566.93 2,566.93 2,566.93 2,566.93 0.0M
2023-03-04 2,562.29 2,562.29 2,562.29 2,562.29 0.0M
2023-03-03 2,535.45 2,535.45 2,535.45 2,535.45 0.0M
2023-03-02 2,521.57 2,521.57 2,521.57 2,521.57 0.0M
2023-03-01 2,525.83 2,525.83 2,525.83 2,525.83 0.0M
2023-02-28 2,534.88 2,534.88 2,534.88 2,534.88 0.0M
2023-02-25 2,525.63 2,525.63 2,525.63 2,525.63 0.0M
2023-02-24 2,542.32 2,542.32 2,542.32 2,542.32 0.0M
2023-02-23 2,533.86 2,533.86 2,533.86 2,533.86 0.0M
2023-02-22 2,535.41 2,535.41 2,535.41 2,535.41 0.0M
2023-02-18 2,561.90 2,561.90 2,561.90 2,561.90 0.0M
2023-02-17 2,563.69 2,563.69 2,563.69 2,563.69 0.0M
2023-02-16 2,581.22 2,581.22 2,581.22 2,581.22 0.0M
2023-02-15 2,575.16 2,575.16 2,575.16 2,575.16 0.0M
2023-02-14 2,572.79 2,572.79 2,572.79 2,572.79 0.0M
2023-02-11 2,556.26 2,556.26 2,556.26 2,556.26 0.0M
2023-02-10 2,553.44 2,553.44 2,553.44 2,553.44 0.0M
2023-02-09 2,564.89 2,564.89 2,564.89 2,564.89 0.0M
2023-02-08 2,576.17 2,576.17 2,576.17 2,576.17 0.0M
2023-02-07 2,563.70 2,563.70 2,563.70 2,563.70 0.0M
2023-02-04 2,570.05 2,570.05 2,570.05 2,570.05 0.0M
2023-02-03 2,574.38 2,574.38 2,574.38 2,574.38 0.0M
2023-02-02 2,568.77 2,568.77 2,568.77 2,568.77 0.0M
2023-02-01 2,550.81 2,550.81 2,550.81 2,550.81 0.0M
2023-01-31 2,535.01 2,535.01 2,535.01 2,535.01 0.0M
2023-01-28 2,548.85 2,548.85 2,548.85 2,548.85 0.0M
2023-01-27 2,545.01 2,545.01 2,545.01 2,545.01 0.0M
2023-01-26 2,530.65 2,530.65 2,530.65 2,530.65 0.0M
2023-01-25 2,532.50 2,532.50 2,532.50 2,532.50 0.0M
2023-01-24 2,529.39 2,529.39 2,529.39 2,529.39 0.0M
2023-01-21 2,510.97 2,510.97 2,510.97 2,510.97 0.0M
2023-01-20 2,482.67 2,482.67 2,482.67 2,482.67 0.0M
2023-01-19 2,493.29 2,493.29 2,493.29 2,493.29 0.0M
2023-01-18 2,517.94 2,517.94 2,517.94 2,517.94 0.0M
2023-01-14 2,518.12 2,518.12 2,518.12 2,518.12 0.0M
2023-01-13 2,512.15 2,512.15 2,512.15 2,512.15 0.0M
2023-01-12 2,501.19 2,501.19 2,501.19 2,501.19 0.0M
2023-01-11 2,484.32 2,484.32 2,484.32 2,484.32 0.0M
2023-01-10 2,468.98 2,468.98 2,468.98 2,468.98 0.0M
2023-01-07 2,468.98 2,468.98 2,468.98 2,468.98 0.0M
2023-01-06 2,432.05 2,432.05 2,432.05 2,432.05 0.0M
2023-01-05 2,449.54 2,449.54 2,449.54 2,449.54 0.0M
2023-01-04 2,433.54 2,433.54 2,433.54 2,433.54 0.0M