CBOE S

SP7BF10M
🏛️ Vereinigte Staaten →
3,114.83
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
2021-12-31 2,398.76 2,398.76 2,398.76 2,398.76 0.0M
2021-12-30 2,398.93 2,398.93 2,398.93 2,398.93 0.0M
2021-12-29 2,397.44 2,397.44 2,397.44 2,397.44 0.0M
2021-12-28 2,396.45 2,396.45 2,396.45 2,396.45 0.0M
2021-12-24 2,390.59 2,390.59 2,390.59 2,390.59 0.0M
2021-12-23 2,387.83 2,387.83 2,387.83 2,387.83 0.0M
2021-12-22 2,380.60 2,380.60 2,380.60 2,380.60 0.0M
2021-12-21 2,371.98 2,371.98 2,371.98 2,371.98 0.0M
2021-12-18 2,376.24 2,376.24 2,376.24 2,376.24 0.0M
2021-12-17 2,382.24 2,382.24 2,382.24 2,382.24 0.0M
2021-12-16 2,386.54 2,386.54 2,386.54 2,386.54 0.0M
2021-12-15 2,376.29 2,376.29 2,376.29 2,376.29 0.0M
2021-12-14 2,382.13 2,382.13 2,382.13 2,382.13 0.0M
2021-12-11 2,386.20 2,386.20 2,386.20 2,386.20 0.0M
2021-12-10 2,380.17 2,380.17 2,380.17 2,380.17 0.0M
2021-12-09 2,383.54 2,383.54 2,383.54 2,383.54 0.0M
2021-12-08 2,380.90 2,380.90 2,380.90 2,380.90 0.0M
2021-12-07 2,364.14 2,364.14 2,364.14 2,364.14 0.0M
2021-12-04 2,349.60 2,349.60 2,349.60 2,349.60 0.0M
2021-12-03 2,359.90 2,359.90 2,359.90 2,359.90 0.0M
2021-12-02 2,348.19 2,348.19 2,348.19 2,348.19 0.0M
2021-12-01 2,362.37 2,362.37 2,362.37 2,362.37 0.0M
2021-11-30 2,374.30 2,374.30 2,374.30 2,374.30 0.0M
2021-11-27 2,355.51 2,355.51 2,355.51 2,355.51 0.0M
2021-11-25 2,383.69 2,383.69 2,383.69 2,383.69 0.0M
2021-11-24 2,380.84 2,380.84 2,380.84 2,380.84 0.0M
2021-11-23 2,380.16 2,380.16 2,380.16 2,380.16 0.0M
2021-11-20 2,382.66 2,382.66 2,382.66 2,382.66 0.0M
2021-11-19 2,382.60 2,382.60 2,382.60 2,382.60 0.0M
2021-11-18 2,382.08 2,382.08 2,382.08 2,382.08 0.0M
2021-11-17 2,384.62 2,384.62 2,384.62 2,384.62 0.0M
2021-11-16 2,383.47 2,383.47 2,383.47 2,383.47 0.0M
2021-11-13 2,383.04 2,383.04 2,383.04 2,383.04 0.0M
2021-11-12 2,378.72 2,378.72 2,378.72 2,378.72 0.0M
2021-11-11 2,375.92 2,375.92 2,375.92 2,375.92 0.0M
2021-11-10 2,379.37 2,379.37 2,379.37 2,379.37 0.0M
2021-11-09 2,381.04 2,381.04 2,381.04 2,381.04 0.0M
2021-11-06 2,380.74 2,380.74 2,380.74 2,380.74 0.0M
2021-11-05 2,382.24 2,382.24 2,382.24 2,382.24 0.0M
2021-11-04 2,380.14 2,380.14 2,380.14 2,380.14 0.0M
2021-11-03 2,376.70 2,376.70 2,376.70 2,376.70 0.0M
2021-11-02 2,374.44 2,374.44 2,374.44 2,374.44 0.0M
2021-10-30 2,373.59 2,373.59 2,373.59 2,373.59 0.0M
2021-10-29 2,371.60 2,371.60 2,371.60 2,371.60 0.0M
2021-10-28 2,366.36 2,366.36 2,366.36 2,366.36 0.0M
2021-10-27 2,370.37 2,370.37 2,370.37 2,370.37 0.0M
2021-10-26 2,370.97 2,370.97 2,370.97 2,370.97 0.0M
2021-10-23 2,366.48 2,366.48 2,366.48 2,366.48 0.0M
2021-10-22 2,367.54 2,367.54 2,367.54 2,367.54 0.0M
2021-10-21 2,365.14 2,365.14 2,365.14 2,365.14 0.0M
2021-10-20 2,363.44 2,363.44 2,363.44 2,363.44 0.0M
2021-10-19 2,357.76 2,357.76 2,357.76 2,357.76 0.0M
2021-10-16 2,355.86 2,355.86 2,355.86 2,355.86 0.0M
2021-10-15 2,352.21 2,352.21 2,352.21 2,352.21 0.0M
2021-10-14 2,337.66 2,337.66 2,337.66 2,337.66 0.0M
2021-10-13 2,331.34 2,331.34 2,331.34 2,331.34 0.0M
2021-10-12 2,333.36 2,333.36 2,333.36 2,333.36 0.0M
2021-10-09 2,337.96 2,337.96 2,337.96 2,337.96 0.0M
2021-10-08 2,338.20 2,338.20 2,338.20 2,338.20 0.0M
2021-10-07 2,331.26 2,331.26 2,331.26 2,331.26 0.0M
2021-10-06 2,327.32 2,327.32 2,327.32 2,327.32 0.0M
2021-10-05 2,317.68 2,317.68 2,317.68 2,317.68 0.0M
2021-10-02 2,327.65 2,327.65 2,327.65 2,327.65 0.0M
2021-10-01 2,319.08 2,319.08 2,319.08 2,319.08 0.0M
2021-09-30 2,327.36 2,327.36 2,327.36 2,327.36 0.0M
2021-09-29 2,324.82 2,324.82 2,324.82 2,324.82 0.0M
2021-09-28 2,343.00 2,343.00 2,343.00 2,343.00 0.0M
2021-09-25 2,344.59 2,344.59 2,344.59 2,344.59 0.0M
2021-09-24 2,343.25 2,343.25 2,343.25 2,343.25 0.0M
2021-09-23 2,332.48 2,332.48 2,332.48 2,332.48 0.0M
2021-09-22 2,318.83 2,318.83 2,318.83 2,318.83 0.0M
2021-09-21 2,317.93 2,317.93 2,317.93 2,317.93 0.0M
2021-09-18 2,334.16 2,334.16 2,334.16 2,334.16 0.0M
2021-09-17 2,343.24 2,343.24 2,343.24 2,343.24 0.0M
2021-09-16 2,345.40 2,345.40 2,345.40 2,345.40 0.0M
2021-09-15 2,338.68 2,338.68 2,338.68 2,338.68 0.0M
2021-09-14 2,342.42 2,342.42 2,342.42 2,342.42 0.0M
2021-09-11 2,337.79 2,337.79 2,337.79 2,337.79 0.0M
2021-09-10 2,343.02 2,343.02 2,343.02 2,343.02 0.0M
2021-09-09 2,347.41 2,347.41 2,347.41 2,347.41 0.0M
2021-09-08 2,348.17 2,348.17 2,348.17 2,348.17 0.0M
2021-09-04 2,352.24 2,352.24 2,352.24 2,352.24 0.0M
2021-09-03 2,352.57 2,352.57 2,352.57 2,352.57 0.0M
2021-09-02 2,350.79 2,350.79 2,350.79 2,350.79 0.0M
2021-09-01 2,350.08 2,350.08 2,350.08 2,350.08 0.0M
2021-08-31 2,350.56 2,350.56 2,350.56 2,350.56 0.0M
2021-08-28 2,347.49 2,347.49 2,347.49 2,347.49 0.0M
2021-08-27 2,339.99 2,339.99 2,339.99 2,339.99 0.0M
2021-08-26 2,345.31 2,345.31 2,345.31 2,345.31 0.0M
2021-08-25 2,342.73 2,342.73 2,342.73 2,342.73 0.0M
2021-08-24 2,342.98 2,342.98 2,342.98 2,342.98 0.0M
2021-08-21 2,333.64 2,333.64 2,333.64 2,333.64 0.0M
2021-08-20 2,326.19 2,326.19 2,326.19 2,326.19 0.0M
2021-08-19 2,325.21 2,325.21 2,325.21 2,325.21 0.0M
2021-08-18 2,335.75 2,335.75 2,335.75 2,335.75 0.0M
2021-08-17 2,343.29 2,343.29 2,343.29 2,343.29 0.0M
2021-08-14 2,341.92 2,341.92 2,341.92 2,341.92 0.0M
2021-08-13 2,340.95 2,340.95 2,340.95 2,340.95 0.0M
2021-08-12 2,338.47 2,338.47 2,338.47 2,338.47 0.0M
2021-08-11 2,335.18 2,335.18 2,335.18 2,335.18 0.0M
2021-08-10 2,335.53 2,335.53 2,335.53 2,335.53 0.0M
2021-08-07 2,336.64 2,336.64 2,336.64 2,336.64 0.0M
2021-08-06 2,333.33 2,333.33 2,333.33 2,333.33 0.0M
2021-08-05 2,328.64 2,328.64 2,328.64 2,328.64 0.0M
2021-08-04 2,330.21 2,330.21 2,330.21 2,330.21 0.0M
2021-08-03 2,324.46 2,324.46 2,324.46 2,324.46 0.0M
2021-07-31 2,327.57 2,327.57 2,327.57 2,327.57 0.0M
2021-07-30 2,329.26 2,329.26 2,329.26 2,329.26 0.0M
2021-07-29 2,325.79 2,325.79 2,325.79 2,325.79 0.0M
2021-07-28 2,323.56 2,323.56 2,323.56 2,323.56 0.0M
2021-07-27 2,330.83 2,330.83 2,330.83 2,330.83 0.0M
2021-07-24 2,328.71 2,328.71 2,328.71 2,328.71 0.0M
2021-07-23 2,322.20 2,322.20 2,322.20 2,322.20 0.0M
2021-07-22 2,320.10 2,320.10 2,320.10 2,320.10 0.0M
2021-07-21 2,311.70 2,311.70 2,311.70 2,311.70 0.0M
2021-07-20 2,297.39 2,297.39 2,297.39 2,297.39 0.0M
2021-07-17 2,311.75 2,311.75 2,311.75 2,311.75 0.0M
2021-07-16 2,318.92 2,318.92 2,318.92 2,318.92 0.0M
2021-07-15 2,322.56 2,322.56 2,322.56 2,322.56 0.0M
2021-07-14 2,322.14 2,322.14 2,322.14 2,322.14 0.0M
2021-07-13 2,326.00 2,326.00 2,326.00 2,326.00 0.0M
2021-07-10 2,323.55 2,323.55 2,323.55 2,323.55 0.0M
2021-07-09 2,312.00 2,312.00 2,312.00 2,312.00 0.0M
2021-07-08 2,320.84 2,320.84 2,320.84 2,320.84 0.0M
2021-07-07 2,318.91 2,318.91 2,318.91 2,318.91 0.0M
2021-07-03 2,321.58 2,321.58 2,321.58 2,321.58 0.0M
2021-07-02 2,315.64 2,315.64 2,315.64 2,315.64 0.0M
2021-07-01 2,313.00 2,313.00 2,313.00 2,313.00 0.0M
2021-06-30 2,312.42 2,312.42 2,312.42 2,312.42 0.0M
2021-06-29 2,312.86 2,312.86 2,312.86 2,312.86 0.0M
2021-06-26 2,311.53 2,311.53 2,311.53 2,311.53 0.0M
2021-06-25 2,308.94 2,308.94 2,308.94 2,308.94 0.0M
2021-06-24 2,303.37 2,303.37 2,303.37 2,303.37 0.0M
2021-06-23 2,302.67 2,302.67 2,302.67 2,302.67 0.0M
2021-06-22 2,295.53 2,295.53 2,295.53 2,295.53 0.0M
2021-06-19 2,277.61 2,277.61 2,277.61 2,277.61 0.0M
2021-06-18 2,294.03 2,294.03 2,294.03 2,294.03 0.0M
2021-06-17 2,292.68 2,292.68 2,292.68 2,292.68 0.0M
2021-06-16 2,298.05 2,298.05 2,298.05 2,298.05 0.0M
2021-06-15 2,300.19 2,300.19 2,300.19 2,300.19 0.0M
2021-06-12 2,299.89 2,299.89 2,299.89 2,299.89 0.0M
2021-06-11 2,296.09 2,296.09 2,296.09 2,296.09 0.0M
2021-06-10 2,288.33 2,288.33 2,288.33 2,288.33 0.0M
2021-06-09 2,290.22 2,290.22 2,290.22 2,290.22 0.0M
2021-06-08 2,290.77 2,290.77 2,290.77 2,290.77 0.0M
2021-06-05 2,289.86 2,289.86 2,289.86 2,289.86 0.0M
2021-06-04 2,279.60 2,279.60 2,279.60 2,279.60 0.0M
2021-06-03 2,284.52 2,284.52 2,284.52 2,284.52 0.0M
2021-06-02 2,284.20 2,284.20 2,284.20 2,284.20 0.0M
2021-05-29 2,286.24 2,286.24 2,286.24 2,286.24 0.0M
2021-05-28 2,286.15 2,286.15 2,286.15 2,286.15 0.0M
2021-05-27 2,279.98 2,279.98 2,279.98 2,279.98 0.0M
2021-05-26 2,275.47 2,275.47 2,275.47 2,275.47 0.0M
2021-05-25 2,283.50 2,283.50 2,283.50 2,283.50 0.0M
2021-05-22 2,266.25 2,266.25 2,266.25 2,266.25 0.0M
2021-05-21 2,263.77 2,263.77 2,263.77 2,263.77 0.0M
2021-05-20 2,250.64 2,250.64 2,250.64 2,250.64 0.0M
2021-05-19 2,255.64 2,255.64 2,255.64 2,255.64 0.0M
2021-05-18 2,268.18 2,268.18 2,268.18 2,268.18 0.0M
2021-05-15 2,273.46 2,273.46 2,273.46 2,273.46 0.0M
2021-05-14 2,250.66 2,250.66 2,250.66 2,250.66 0.0M
2021-05-13 2,233.42 2,233.42 2,233.42 2,233.42 0.0M
2021-05-12 2,260.22 2,260.22 2,260.22 2,260.22 0.0M
2021-05-11 2,271.32 2,271.32 2,271.32 2,271.32 0.0M
2021-05-08 2,284.41 2,284.41 2,284.41 2,284.41 0.0M
2021-05-07 2,275.25 2,275.25 2,275.25 2,275.25 0.0M
2021-05-06 2,266.72 2,266.72 2,266.72 2,266.72 0.0M
2021-05-05 2,264.45 2,264.45 2,264.45 2,264.45 0.0M
2021-05-04 2,272.76 2,272.76 2,272.76 2,272.76 0.0M
2021-05-01 2,270.30 2,270.30 2,270.30 2,270.30 0.0M
2021-04-30 2,275.41 2,275.41 2,275.41 2,275.41 0.0M
2021-04-29 2,271.39 2,271.39 2,271.39 2,271.39 0.0M
2021-04-28 2,270.81 2,270.81 2,270.81 2,270.81 0.0M
2021-04-27 2,270.33 2,270.33 2,270.33 2,270.33 0.0M
2021-04-24 2,267.39 2,267.39 2,267.39 2,267.39 0.0M
2021-04-23 2,256.39 2,256.39 2,256.39 2,256.39 0.0M
2021-04-22 2,265.82 2,265.82 2,265.82 2,265.82 0.0M
2021-04-21 2,255.12 2,255.12 2,255.12 2,255.12 0.0M
2021-04-20 2,264.01 2,264.01 2,264.01 2,264.01 0.0M
2021-04-17 2,268.63 2,268.63 2,268.63 2,268.63 0.0M
2021-04-16 2,266.70 2,266.70 2,266.70 2,266.70 0.0M
2021-04-15 2,262.78 2,262.78 2,262.78 2,262.78 0.0M
2021-04-14 2,259.19 2,259.19 2,259.19 2,259.19 0.0M
2021-04-13 2,255.69 2,255.69 2,255.69 2,255.69 0.0M
2021-04-10 2,257.45 2,257.45 2,257.45 2,257.45 0.0M
2021-04-09 2,249.58 2,249.58 2,249.58 2,249.58 0.0M
2021-04-08 2,245.35 2,245.35 2,245.35 2,245.35 0.0M
2021-04-07 2,241.62 2,241.62 2,241.62 2,241.62 0.0M
2021-04-06 2,242.47 2,242.47 2,242.47 2,242.47 0.0M
2021-04-02 2,229.07 2,229.07 2,229.07 2,229.07 0.0M
2021-04-01 2,213.32 2,213.32 2,213.32 2,213.32 0.0M
2021-03-31 2,208.66 2,208.66 2,208.66 2,208.66 0.0M
2021-03-30 2,209.60 2,209.60 2,209.60 2,209.60 0.0M
2021-03-27 2,223.10 2,223.10 2,223.10 2,223.10 0.0M
2021-03-26 2,223.06 2,223.06 2,223.06 2,223.06 0.0M
2021-03-25 2,223.17 2,223.17 2,223.17 2,223.17 0.0M
2021-03-24 2,223.36 2,223.36 2,223.36 2,223.36 0.0M
2021-03-23 2,223.21 2,223.21 2,223.21 2,223.21 0.0M
2021-03-20 2,223.29 2,223.29 2,223.29 2,223.29 0.0M
2021-03-19 2,223.09 2,223.09 2,223.09 2,223.09 0.0M
2021-03-18 2,223.19 2,223.19 2,223.19 2,223.19 0.0M
2021-03-17 2,223.16 2,223.16 2,223.16 2,223.16 0.0M
2021-03-16 2,223.40 2,223.40 2,223.40 2,223.40 0.0M
2021-03-13 2,223.61 2,223.61 2,223.61 2,223.61 0.0M
2021-03-12 2,223.38 2,223.38 2,223.38 2,223.38 0.0M
2021-03-11 2,223.07 2,223.07 2,223.07 2,223.07 0.0M
2021-03-10 2,222.53 2,222.53 2,222.53 2,222.53 0.0M
2021-03-09 2,222.04 2,222.04 2,222.04 2,222.04 0.0M
2021-03-06 2,222.33 2,222.33 2,222.33 2,222.33 0.0M
2021-03-05 2,220.16 2,220.16 2,220.16 2,220.16 0.0M
2021-03-04 2,221.07 2,221.07 2,221.07 2,221.07 0.0M
2021-03-03 2,221.82 2,221.82 2,221.82 2,221.82 0.0M
2021-03-02 2,222.68 2,222.68 2,222.68 2,222.68 0.0M
2021-02-27 2,219.92 2,219.92 2,219.92 2,219.92 0.0M
2021-02-26 2,219.63 2,219.63 2,219.63 2,219.63 0.0M
2021-02-25 2,222.35 2,222.35 2,222.35 2,222.35 0.0M
2021-02-24 2,221.83 2,221.83 2,221.83 2,221.83 0.0M
2021-02-23 2,221.20 2,221.20 2,221.20 2,221.20 0.0M
2021-02-20 2,221.25 2,221.25 2,221.25 2,221.25 0.0M
2021-02-19 2,221.95 2,221.95 2,221.95 2,221.95 0.0M
2021-02-18 2,221.43 2,221.43 2,221.43 2,221.43 0.0M
2021-02-17 2,222.66 2,222.66 2,222.66 2,222.66 0.0M
2021-02-13 2,221.57 2,221.57 2,221.57 2,221.57 0.0M
2021-02-12 2,221.36 2,221.36 2,221.36 2,221.36 0.0M
2021-02-11 2,220.74 2,220.74 2,220.74 2,220.74 0.0M
2021-02-10 2,218.33 2,218.33 2,218.33 2,218.33 0.0M
2021-02-09 2,219.08 2,219.08 2,219.08 2,219.08 0.0M
2021-02-06 2,219.50 2,219.50 2,219.50 2,219.50 0.0M
2021-02-05 2,218.97 2,218.97 2,218.97 2,218.97 0.0M
2021-02-04 2,216.52 2,216.52 2,216.52 2,216.52 0.0M
2021-02-03 2,215.49 2,215.49 2,215.49 2,215.49 0.0M
2021-02-02 2,209.06 2,209.06 2,209.06 2,209.06 0.0M
2021-01-30 2,203.21 2,203.21 2,203.21 2,203.21 0.0M
2021-01-29 2,209.54 2,209.54 2,209.54 2,209.54 0.0M
2021-01-28 2,198.35 2,198.35 2,198.35 2,198.35 0.0M
2021-01-27 2,218.07 2,218.07 2,218.07 2,218.07 0.0M
2021-01-26 2,217.25 2,217.25 2,217.25 2,217.25 0.0M
2021-01-23 2,216.16 2,216.16 2,216.16 2,216.16 0.0M
2021-01-22 2,216.56 2,216.56 2,216.56 2,216.56 0.0M
2021-01-21 2,215.89 2,215.89 2,215.89 2,215.89 0.0M
2021-01-20 2,213.76 2,213.76 2,213.76 2,213.76 0.0M
2021-01-16 2,210.75 2,210.75 2,210.75 2,210.75 0.0M
2021-01-15 2,213.95 2,213.95 2,213.95 2,213.95 0.0M
2021-01-14 2,213.95 2,213.95 2,213.95 2,213.95 0.0M
2021-01-13 2,212.11 2,212.11 2,212.11 2,212.11 0.0M
2021-01-12 2,211.25 2,211.25 2,211.25 2,211.25 0.0M
2021-01-09 2,213.29 2,213.29 2,213.29 2,213.29 0.0M
2021-01-08 2,212.90 2,212.90 2,212.90 2,212.90 0.0M
2021-01-07 2,209.43 2,209.43 2,209.43 2,209.43 0.0M
2021-01-06 2,207.28 2,207.28 2,207.28 2,207.28 0.0M
2021-01-05 2,204.36 2,204.36 2,204.36 2,204.36 0.0M
2021-01-01 2,209.88 2,209.88 2,209.88 2,209.88 0.0M