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
2022-12-31 2,238.97 2,238.97 2,238.97 2,238.97 0.0M
2022-12-30 2,241.03 2,241.03 2,241.03 2,241.03 0.0M
2022-12-29 2,215.42 2,215.42 2,215.42 2,215.42 0.0M
2022-12-28 2,234.17 2,234.17 2,234.17 2,234.17 0.0M
2022-12-24 2,237.74 2,237.74 2,237.74 2,237.74 0.0M
2022-12-23 2,226.73 2,226.73 2,226.73 2,226.73 0.0M
2022-12-22 2,253.78 2,253.78 2,253.78 2,253.78 0.0M
2022-12-21 2,227.82 2,227.82 2,227.82 2,227.82 0.0M
2022-12-20 2,223.37 2,223.37 2,223.37 2,223.37 0.0M
2022-12-17 2,234.16 2,234.16 2,234.16 2,234.16 0.0M
2022-12-16 2,251.42 2,251.42 2,251.42 2,251.42 0.0M
2022-12-15 2,291.36 2,291.36 2,291.36 2,291.36 0.0M
2022-12-14 2,294.56 2,294.56 2,294.56 2,294.56 0.0M
2022-12-13 2,281.05 2,281.05 2,281.05 2,281.05 0.0M
2022-12-10 2,264.50 2,264.50 2,264.50 2,264.50 0.0M
2022-12-09 2,272.91 2,272.91 2,272.91 2,272.91 0.0M
2022-12-08 2,261.43 2,261.43 2,261.43 2,261.43 0.0M
2022-12-07 2,265.32 2,265.32 2,265.32 2,265.32 0.0M
2022-12-06 2,286.23 2,286.23 2,286.23 2,286.23 0.0M
2022-12-03 2,307.90 2,307.90 2,307.90 2,307.90 0.0M
2022-12-02 2,309.55 2,309.55 2,309.55 2,309.55 0.0M
2022-12-01 2,310.29 2,310.29 2,310.29 2,310.29 0.0M
2022-11-30 2,268.70 2,268.70 2,268.70 2,268.70 0.0M
2022-11-29 2,272.41 2,272.41 2,272.41 2,272.41 0.0M
2022-11-26 2,292.69 2,292.69 2,292.69 2,292.69 0.0M
2022-11-24 2,292.88 2,292.88 2,292.88 2,292.88 0.0M
2022-11-23 2,284.44 2,284.44 2,284.44 2,284.44 0.0M
2022-11-22 2,266.40 2,266.40 2,266.40 2,266.40 0.0M
2022-11-19 2,267.68 2,267.68 2,267.68 2,267.68 0.0M
2022-11-18 2,261.04 2,261.04 2,261.04 2,261.04 0.0M
2022-11-17 2,268.67 2,268.67 2,268.67 2,268.67 0.0M
2022-11-16 2,274.22 2,274.22 2,274.22 2,274.22 0.0M
2022-11-15 2,267.31 2,267.31 2,267.31 2,267.31 0.0M
2022-11-12 2,274.65 2,274.65 2,274.65 2,274.65 0.0M
2022-11-11 2,260.15 2,260.15 2,260.15 2,260.15 0.0M
2022-11-10 2,183.03 2,183.03 2,183.03 2,183.03 0.0M
2022-11-09 2,210.46 2,210.46 2,210.46 2,210.46 0.0M
2022-11-08 2,207.02 2,207.02 2,207.02 2,207.02 0.0M
2022-11-05 2,190.47 2,190.47 2,190.47 2,190.47 0.0M
2022-11-04 2,172.53 2,172.53 2,172.53 2,172.53 0.0M
2022-11-03 2,184.02 2,184.02 2,184.02 2,184.02 0.0M
2022-11-02 2,220.24 2,220.24 2,220.24 2,220.24 0.0M
2022-11-01 2,228.72 2,228.72 2,228.72 2,228.72 0.0M
2022-10-29 2,239.66 2,239.66 2,239.66 2,239.66 0.0M
2022-10-28 2,187.56 2,187.56 2,187.56 2,187.56 0.0M
2022-10-27 2,212.21 2,212.21 2,212.21 2,212.21 0.0M
2022-10-26 2,211.14 2,211.14 2,211.14 2,211.14 0.0M
2022-10-25 2,193.70 2,193.70 2,193.70 2,193.70 0.0M
2022-10-22 2,177.13 2,177.13 2,177.13 2,177.13 0.0M
2022-10-21 2,144.78 2,144.78 2,144.78 2,144.78 0.0M
2022-10-20 2,153.96 2,153.96 2,153.96 2,153.96 0.0M
2022-10-19 2,169.14 2,169.14 2,169.14 2,169.14 0.0M
2022-10-18 2,148.10 2,148.10 2,148.10 2,148.10 0.0M
2022-10-15 2,108.69 2,108.69 2,108.69 2,108.69 0.0M
2022-10-14 2,140.66 2,140.66 2,140.66 2,140.66 0.0M
2022-10-13 2,103.15 2,103.15 2,103.15 2,103.15 0.0M
2022-10-12 2,107.41 2,107.41 2,107.41 2,107.41 0.0M
2022-10-11 2,118.41 2,118.41 2,118.41 2,118.41 0.0M
2022-10-08 2,128.39 2,128.39 2,128.39 2,128.39 0.0M
2022-10-07 2,170.32 2,170.32 2,170.32 2,170.32 0.0M
2022-10-06 2,189.91 2,189.91 2,189.91 2,189.91 0.0M
2022-10-05 2,188.86 2,188.86 2,188.86 2,188.86 0.0M
2022-10-04 2,147.51 2,147.51 2,147.51 2,147.51 0.0M
2022-10-01 2,112.69 2,112.69 2,112.69 2,112.69 0.0M
2022-09-30 2,129.11 2,129.11 2,129.11 2,129.11 0.0M
2022-09-29 2,160.48 2,160.48 2,160.48 2,160.48 0.0M
2022-09-28 2,130.38 2,130.38 2,130.38 2,130.38 0.0M
2022-09-27 2,132.18 2,132.18 2,132.18 2,132.18 0.0M
2022-09-24 2,149.82 2,149.82 2,149.82 2,149.82 0.0M
2022-09-23 2,176.80 2,176.80 2,176.80 2,176.80 0.0M
2022-09-22 2,185.94 2,185.94 2,185.94 2,185.94 0.0M
2022-09-21 2,213.95 2,213.95 2,213.95 2,213.95 0.0M
2022-09-20 2,229.58 2,229.58 2,229.58 2,229.58 0.0M
2022-09-17 2,218.09 2,218.09 2,218.09 2,218.09 0.0M
2022-09-16 2,228.49 2,228.49 2,228.49 2,228.49 0.0M
2022-09-15 2,243.24 2,243.24 2,243.24 2,243.24 0.0M
2022-09-14 2,238.32 2,238.32 2,238.32 2,238.32 0.0M
2022-09-13 2,301.02 2,301.02 2,301.02 2,301.02 0.0M
2022-09-10 2,283.34 2,283.34 2,283.34 2,283.34 0.0M
2022-09-09 2,263.83 2,263.83 2,263.83 2,263.83 0.0M
2022-09-08 2,251.47 2,251.47 2,251.47 2,251.47 0.0M
2022-09-07 2,223.98 2,223.98 2,223.98 2,223.98 0.0M
2022-09-03 2,231.57 2,231.57 2,231.57 2,231.57 0.0M
2022-09-02 2,242.65 2,242.65 2,242.65 2,242.65 0.0M
2022-09-01 2,241.44 2,241.44 2,241.44 2,241.44 0.0M
2022-08-31 2,250.78 2,250.78 2,250.78 2,250.78 0.0M
2022-08-30 2,265.16 2,265.16 2,265.16 2,265.16 0.0M
2022-08-27 2,273.15 2,273.15 2,273.15 2,273.15 0.0M
2022-08-26 2,322.72 2,322.72 2,322.72 2,322.72 0.0M
2022-08-25 2,305.49 2,305.49 2,305.49 2,305.49 0.0M
2022-08-24 2,298.01 2,298.01 2,298.01 2,298.01 0.0M
2022-08-23 2,303.31 2,303.31 2,303.31 2,303.31 0.0M
2022-08-20 2,332.65 2,332.65 2,332.65 2,332.65 0.0M
2022-08-19 2,352.64 2,352.64 2,352.64 2,352.64 0.0M
2022-08-18 2,350.87 2,350.87 2,350.87 2,350.87 0.0M
2022-08-17 2,358.39 2,358.39 2,358.39 2,358.39 0.0M
2022-08-16 2,355.43 2,355.43 2,355.43 2,355.43 0.0M
2022-08-13 2,349.35 2,349.35 2,349.35 2,349.35 0.0M
2022-08-12 2,326.69 2,326.69 2,326.69 2,326.69 0.0M
2022-08-11 2,324.34 2,324.34 2,324.34 2,324.34 0.0M
2022-08-10 2,296.37 2,296.37 2,296.37 2,296.37 0.0M
2022-08-09 2,302.02 2,302.02 2,302.02 2,302.02 0.0M
2022-08-06 2,300.60 2,300.60 2,300.60 2,300.60 0.0M
2022-08-05 2,303.46 2,303.46 2,303.46 2,303.46 0.0M
2022-08-04 2,303.66 2,303.66 2,303.66 2,303.66 0.0M
2022-08-03 2,280.81 2,280.81 2,280.81 2,280.81 0.0M
2022-08-02 2,291.94 2,291.94 2,291.94 2,291.94 0.0M
2022-07-30 2,296.17 2,296.17 2,296.17 2,296.17 0.0M
2022-07-29 2,277.71 2,277.71 2,277.71 2,277.71 0.0M
2022-07-28 2,254.29 2,254.29 2,254.29 2,254.29 0.0M
2022-07-27 2,224.18 2,224.18 2,224.18 2,224.18 0.0M
2022-07-26 2,239.25 2,239.25 2,239.25 2,239.25 0.0M
2022-07-23 2,234.22 2,234.22 2,234.22 2,234.22 0.0M
2022-07-22 2,243.58 2,243.58 2,243.58 2,243.58 0.0M
2022-07-21 2,232.40 2,232.40 2,232.40 2,232.40 0.0M
2022-07-20 2,226.15 2,226.15 2,226.15 2,226.15 0.0M
2022-07-19 2,187.70 2,187.70 2,187.70 2,187.70 0.0M
2022-07-16 2,197.46 2,197.46 2,197.46 2,197.46 0.0M
2022-07-15 2,172.26 2,172.26 2,172.26 2,172.26 0.0M
2022-07-14 2,173.48 2,173.48 2,173.48 2,173.48 0.0M
2022-07-13 2,178.72 2,178.72 2,178.72 2,178.72 0.0M
2022-07-12 2,194.34 2,194.34 2,194.34 2,194.34 0.0M
2022-07-09 2,210.19 2,210.19 2,210.19 2,210.19 0.0M
2022-07-08 2,206.66 2,206.66 2,206.66 2,206.66 0.0M
2022-07-07 2,188.67 2,188.67 2,188.67 2,188.67 0.0M
2022-07-06 2,179.79 2,179.79 2,179.79 2,179.79 0.0M
2022-07-02 2,177.65 2,177.65 2,177.65 2,177.65 0.0M
2022-07-01 2,159.67 2,159.67 2,159.67 2,159.67 0.0M
2022-06-30 2,175.20 2,175.20 2,175.20 2,175.20 0.0M
2022-06-29 2,177.55 2,177.55 2,177.55 2,177.55 0.0M
2022-06-28 2,207.70 2,207.70 2,207.70 2,207.70 0.0M
2022-06-25 2,206.29 2,206.29 2,206.29 2,206.29 0.0M
2022-06-24 2,162.42 2,162.42 2,162.42 2,162.42 0.0M
2022-06-23 2,154.75 2,154.75 2,154.75 2,154.75 0.0M
2022-06-22 2,154.21 2,154.21 2,154.21 2,154.21 0.0M
2022-06-18 2,119.49 2,119.49 2,119.49 2,119.49 0.0M
2022-06-17 2,117.26 2,117.26 2,117.26 2,117.26 0.0M
2022-06-16 2,161.41 2,161.41 2,161.41 2,161.41 0.0M
2022-06-15 2,138.53 2,138.53 2,138.53 2,138.53 0.0M
2022-06-14 2,142.42 2,142.42 2,142.42 2,142.42 0.0M
2022-06-11 2,199.51 2,199.51 2,199.51 2,199.51 0.0M
2022-06-10 2,238.78 2,238.78 2,238.78 2,238.78 0.0M
2022-06-09 2,274.49 2,274.49 2,274.49 2,274.49 0.0M
2022-06-08 2,286.97 2,286.97 2,286.97 2,286.97 0.0M
2022-06-07 2,273.13 2,273.13 2,273.13 2,273.13 0.0M
2022-06-04 2,270.86 2,270.86 2,270.86 2,270.86 0.0M
2022-06-03 2,291.17 2,291.17 2,291.17 2,291.17 0.0M
2022-06-02 2,265.50 2,265.50 2,265.50 2,265.50 0.0M
2022-06-01 2,275.22 2,275.22 2,275.22 2,275.22 0.0M
2022-05-28 2,284.96 2,284.96 2,284.96 2,284.96 0.0M
2022-05-27 2,244.99 2,244.99 2,244.99 2,244.99 0.0M
2022-05-26 2,216.77 2,216.77 2,216.77 2,216.77 0.0M
2022-05-25 2,207.29 2,207.29 2,207.29 2,207.29 0.0M
2022-05-24 2,218.34 2,218.34 2,218.34 2,218.34 0.0M
2022-05-21 2,189.55 2,189.55 2,189.55 2,189.55 0.0M
2022-05-20 2,189.40 2,189.40 2,189.40 2,189.40 0.0M
2022-05-19 2,191.41 2,191.41 2,191.41 2,191.41 0.0M
2022-05-18 2,259.23 2,259.23 2,259.23 2,259.23 0.0M
2022-05-17 2,225.94 2,225.94 2,225.94 2,225.94 0.0M
2022-05-14 2,228.38 2,228.38 2,228.38 2,228.38 0.0M
2022-05-13 2,192.68 2,192.68 2,192.68 2,192.68 0.0M
2022-05-12 2,199.06 2,199.06 2,199.06 2,199.06 0.0M
2022-05-11 2,216.42 2,216.42 2,216.42 2,216.42 0.0M
2022-05-10 2,216.95 2,216.95 2,216.95 2,216.95 0.0M
2022-05-07 2,258.13 2,258.13 2,258.13 2,258.13 0.0M
2022-05-06 2,274.66 2,274.66 2,274.66 2,274.66 0.0M
2022-05-05 2,325.72 2,325.72 2,325.72 2,325.72 0.0M
2022-05-04 2,284.68 2,284.68 2,284.68 2,284.68 0.0M
2022-05-03 2,272.56 2,272.56 2,272.56 2,272.56 0.0M
2022-04-30 2,269.85 2,269.85 2,269.85 2,269.85 0.0M
2022-04-29 2,310.97 2,310.97 2,310.97 2,310.97 0.0M
2022-04-28 2,287.85 2,287.85 2,287.85 2,287.85 0.0M
2022-04-27 2,272.85 2,272.85 2,272.85 2,272.85 0.0M
2022-04-26 2,323.11 2,323.11 2,323.11 2,323.11 0.0M
2022-04-23 2,309.45 2,309.45 2,309.45 2,309.45 0.0M
2022-04-22 2,355.40 2,355.40 2,355.40 2,355.40 0.0M
2022-04-21 2,380.16 2,380.16 2,380.16 2,380.16 0.0M
2022-04-20 2,369.10 2,369.10 2,369.10 2,369.10 0.0M
2022-04-19 2,356.37 2,356.37 2,356.37 2,356.37 0.0M
2022-04-15 2,350.23 2,350.23 2,350.23 2,350.23 0.0M
2022-04-14 2,366.79 2,366.79 2,366.79 2,366.79 0.0M
2022-04-13 2,351.50 2,351.50 2,351.50 2,351.50 0.0M
2022-04-12 2,356.20 2,356.20 2,356.20 2,356.20 0.0M
2022-04-09 2,380.65 2,380.65 2,380.65 2,380.65 0.0M
2022-04-08 2,383.19 2,383.19 2,383.19 2,383.19 0.0M
2022-04-07 2,376.25 2,376.25 2,376.25 2,376.25 0.0M
2022-04-06 2,390.95 2,390.95 2,390.95 2,390.95 0.0M
2022-04-05 2,407.56 2,407.56 2,407.56 2,407.56 0.0M
2022-04-02 2,393.54 2,393.54 2,393.54 2,393.54 0.0M
2022-04-01 2,394.75 2,394.75 2,394.75 2,394.75 0.0M
2022-03-31 2,411.83 2,411.83 2,411.83 2,411.83 0.0M
2022-03-30 2,418.81 2,418.81 2,418.81 2,418.81 0.0M
2022-03-29 2,421.57 2,421.57 2,421.57 2,421.57 0.0M
2022-03-26 2,421.30 2,421.30 2,421.30 2,421.30 0.0M
2022-03-25 2,420.26 2,420.26 2,420.26 2,420.26 0.0M
2022-03-24 2,415.51 2,415.51 2,415.51 2,415.51 0.0M
2022-03-23 2,417.52 2,417.52 2,417.52 2,417.52 0.0M
2022-03-22 2,413.20 2,413.20 2,413.20 2,413.20 0.0M
2022-03-19 2,409.30 2,409.30 2,409.30 2,409.30 0.0M
2022-03-18 2,412.61 2,412.61 2,412.61 2,412.61 0.0M
2022-03-17 2,396.22 2,396.22 2,396.22 2,396.22 0.0M
2022-03-16 2,354.97 2,354.97 2,354.97 2,354.97 0.0M
2022-03-15 2,321.96 2,321.96 2,321.96 2,321.96 0.0M
2022-03-12 2,332.55 2,332.55 2,332.55 2,332.55 0.0M
2022-03-11 2,354.28 2,354.28 2,354.28 2,354.28 0.0M
2022-03-10 2,355.66 2,355.66 2,355.66 2,355.66 0.0M
2022-03-09 2,315.45 2,315.45 2,315.45 2,315.45 0.0M
2022-03-08 2,326.46 2,326.46 2,326.46 2,326.46 0.0M
2022-03-05 2,363.88 2,363.88 2,363.88 2,363.88 0.0M
2022-03-04 2,373.98 2,373.98 2,373.98 2,373.98 0.0M
2022-03-03 2,375.01 2,375.01 2,375.01 2,375.01 0.0M
2022-03-02 2,358.73 2,358.73 2,358.73 2,358.73 0.0M
2022-03-01 2,372.32 2,372.32 2,372.32 2,372.32 0.0M
2022-02-26 2,374.14 2,374.14 2,374.14 2,374.14 0.0M
2022-02-25 2,348.16 2,348.16 2,348.16 2,348.16 0.0M
2022-02-24 2,334.82 2,334.82 2,334.82 2,334.82 0.0M
2022-02-23 2,359.67 2,359.67 2,359.67 2,359.67 0.0M
2022-02-19 2,365.41 2,365.41 2,365.41 2,365.41 0.0M
2022-02-18 2,367.85 2,367.85 2,367.85 2,367.85 0.0M
2022-02-17 2,386.17 2,386.17 2,386.17 2,386.17 0.0M
2022-02-16 2,382.11 2,382.11 2,382.11 2,382.11 0.0M
2022-02-15 2,369.12 2,369.12 2,369.12 2,369.12 0.0M
2022-02-12 2,370.43 2,370.43 2,370.43 2,370.43 0.0M
2022-02-11 2,382.37 2,382.37 2,382.37 2,382.37 0.0M
2022-02-10 2,397.20 2,397.20 2,397.20 2,397.20 0.0M
2022-02-09 2,389.34 2,389.34 2,389.34 2,389.34 0.0M
2022-02-08 2,384.28 2,384.28 2,384.28 2,384.28 0.0M
2022-02-05 2,382.81 2,382.81 2,382.81 2,382.81 0.0M
2022-02-04 2,381.93 2,381.93 2,381.93 2,381.93 0.0M
2022-02-03 2,388.86 2,388.86 2,388.86 2,388.86 0.0M
2022-02-02 2,389.50 2,389.50 2,389.50 2,389.50 0.0M
2022-02-01 2,380.91 2,380.91 2,380.91 2,380.91 0.0M
2022-01-29 2,364.88 2,364.88 2,364.88 2,364.88 0.0M
2022-01-28 2,346.35 2,346.35 2,346.35 2,346.35 0.0M
2022-01-27 2,344.36 2,344.36 2,344.36 2,344.36 0.0M
2022-01-26 2,345.43 2,345.43 2,345.43 2,345.43 0.0M
2022-01-25 2,357.64 2,357.64 2,357.64 2,357.64 0.0M
2022-01-22 2,355.96 2,355.96 2,355.96 2,355.96 0.0M
2022-01-21 2,369.81 2,369.81 2,369.81 2,369.81 0.0M
2022-01-20 2,379.43 2,379.43 2,379.43 2,379.43 0.0M
2022-01-19 2,384.91 2,384.91 2,384.91 2,384.91 0.0M
2022-01-15 2,394.59 2,394.59 2,394.59 2,394.59 0.0M
2022-01-14 2,392.49 2,392.49 2,392.49 2,392.49 0.0M
2022-01-13 2,400.43 2,400.43 2,400.43 2,400.43 0.0M
2022-01-12 2,398.79 2,398.79 2,398.79 2,398.79 0.0M
2022-01-11 2,393.59 2,393.59 2,393.59 2,393.59 0.0M
2022-01-08 2,393.71 2,393.71 2,393.71 2,393.71 0.0M
2022-01-07 2,393.27 2,393.27 2,393.27 2,393.27 0.0M
2022-01-06 2,393.86 2,393.86 2,393.86 2,393.86 0.0M
2022-01-05 2,401.47 2,401.47 2,401.47 2,401.47 0.0M
2022-01-04 2,400.90 2,400.90 2,400.90 2,400.90 0.0M
2022-01-01 2,398.76 2,398.76 2,398.76 2,398.76 0.0M