CBOE S

SP2BF10Y
🏛️ Vereinigte Staaten →
3,505.54
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 2,839.77 2,839.77 2,839.77 2,839.77 0.0M
2023-12-29 2,841.78 2,841.78 2,841.78 2,841.78 0.0M
2023-12-28 2,841.36 2,841.36 2,841.36 2,841.36 0.0M
2023-12-27 2,837.90 2,837.90 2,837.90 2,837.90 0.0M
2023-12-23 2,829.42 2,829.42 2,829.42 2,829.42 0.0M
2023-12-22 2,827.75 2,827.75 2,827.75 2,827.75 0.0M
2023-12-21 2,815.99 2,815.99 2,815.99 2,815.99 0.0M
2023-12-20 2,832.06 2,832.06 2,832.06 2,832.06 0.0M
2023-12-19 2,827.52 2,827.52 2,827.52 2,827.52 0.0M
2023-12-16 2,823.56 2,823.56 2,823.56 2,823.56 0.0M
2023-12-15 2,823.85 2,823.85 2,823.85 2,823.85 0.0M
2023-12-14 2,821.53 2,821.53 2,821.53 2,821.53 0.0M
2023-12-13 2,805.17 2,805.17 2,805.17 2,805.17 0.0M
2023-12-12 2,797.39 2,797.39 2,797.39 2,797.39 0.0M
2023-12-09 2,790.52 2,790.52 2,790.52 2,790.52 0.0M
2023-12-08 2,783.11 2,783.11 2,783.11 2,783.11 0.0M
2023-12-07 2,772.88 2,772.88 2,772.88 2,772.88 0.0M
2023-12-06 2,778.64 2,778.64 2,778.64 2,778.64 0.0M
2023-12-05 2,776.98 2,776.98 2,776.98 2,776.98 0.0M
2023-12-02 2,784.93 2,784.93 2,784.93 2,784.93 0.0M
2023-12-01 2,776.44 2,776.44 2,776.44 2,776.44 0.0M
2023-11-30 2,772.49 2,772.49 2,772.49 2,772.49 0.0M
2023-11-29 2,772.71 2,772.71 2,772.71 2,772.71 0.0M
2023-11-28 2,771.03 2,771.03 2,771.03 2,771.03 0.0M
2023-11-25 2,772.13 2,772.13 2,772.13 2,772.13 0.0M
2023-11-23 2,769.21 2,769.21 2,769.21 2,769.21 0.0M
2023-11-22 2,761.45 2,761.45 2,761.45 2,761.45 0.0M
2023-11-21 2,766.02 2,766.02 2,766.02 2,766.02 0.0M
2023-11-18 2,753.04 2,753.04 2,753.04 2,753.04 0.0M
2023-11-17 2,751.79 2,751.79 2,751.79 2,751.79 0.0M
2023-11-16 2,747.35 2,747.35 2,747.35 2,747.35 0.0M
2023-11-15 2,748.14 2,748.14 2,748.14 2,748.14 0.0M
2023-11-14 2,718.54 2,718.54 2,718.54 2,718.54 0.0M
2023-11-11 2,718.63 2,718.63 2,718.63 2,718.63 0.0M
2023-11-10 2,692.19 2,692.19 2,692.19 2,692.19 0.0M
2023-11-09 2,703.78 2,703.78 2,703.78 2,703.78 0.0M
2023-11-08 2,703.08 2,703.08 2,703.08 2,703.08 0.0M
2023-11-07 2,697.74 2,697.74 2,697.74 2,697.74 0.0M
2023-11-04 2,694.84 2,694.84 2,694.84 2,694.84 0.0M
2023-11-03 2,675.95 2,675.95 2,675.95 2,675.95 0.0M
2023-11-02 2,643.69 2,643.69 2,643.69 2,643.69 0.0M
2023-11-01 2,622.90 2,622.90 2,622.90 2,622.90 0.0M
2023-10-31 2,613.23 2,613.23 2,613.23 2,613.23 0.0M
2023-10-28 2,591.16 2,591.16 2,591.16 2,591.16 0.0M
2023-10-27 2,603.31 2,603.31 2,603.31 2,603.31 0.0M
2023-10-26 2,621.58 2,621.58 2,621.58 2,621.58 0.0M
2023-10-25 2,646.28 2,646.28 2,646.28 2,646.28 0.0M
2023-10-24 2,635.75 2,635.75 2,635.75 2,635.75 0.0M
2023-10-21 2,631.59 2,631.59 2,631.59 2,631.59 0.0M
2023-10-20 2,650.91 2,650.91 2,650.91 2,650.91 0.0M
2023-10-19 2,672.54 2,672.54 2,672.54 2,672.54 0.0M
2023-10-18 2,690.49 2,690.49 2,690.49 2,690.49 0.0M
2023-10-17 2,692.71 2,692.71 2,692.71 2,692.71 0.0M
2023-10-14 2,670.70 2,670.70 2,670.70 2,670.70 0.0M
2023-10-13 2,682.64 2,682.64 2,682.64 2,682.64 0.0M
2023-10-12 2,694.38 2,694.38 2,694.38 2,694.38 0.0M
2023-10-11 2,683.70 2,683.70 2,683.70 2,683.70 0.0M
2023-10-10 2,674.77 2,674.77 2,674.77 2,674.77 0.0M
2023-10-07 2,665.22 2,665.22 2,665.22 2,665.22 0.0M
2023-10-06 2,642.88 2,642.88 2,642.88 2,642.88 0.0M
2023-10-05 2,644.47 2,644.47 2,644.47 2,644.47 0.0M
2023-10-04 2,634.06 2,634.06 2,634.06 2,634.06 0.0M
2023-10-03 2,657.86 2,657.86 2,657.86 2,657.86 0.0M
2023-09-30 2,656.94 2,656.94 2,656.94 2,656.94 0.0M
2023-09-29 2,660.02 2,660.02 2,660.02 2,660.02 0.0M
2023-09-28 2,652.20 2,652.20 2,652.20 2,652.20 0.0M
2023-09-27 2,651.75 2,651.75 2,651.75 2,651.75 0.0M
2023-09-26 2,674.85 2,674.85 2,674.85 2,674.85 0.0M
2023-09-23 2,667.77 2,667.77 2,667.77 2,667.77 0.0M
2023-09-22 2,669.22 2,669.22 2,669.22 2,669.22 0.0M
2023-09-21 2,695.01 2,695.01 2,695.01 2,695.01 0.0M
2023-09-20 2,710.73 2,710.73 2,710.73 2,710.73 0.0M
2023-09-19 2,713.39 2,713.39 2,713.39 2,713.39 0.0M
2023-09-16 2,711.67 2,711.67 2,711.67 2,711.67 0.0M
2023-09-15 2,728.38 2,728.38 2,728.38 2,728.38 0.0M
2023-09-14 2,715.89 2,715.89 2,715.89 2,715.89 0.0M
2023-09-13 2,713.08 2,713.08 2,713.08 2,713.08 0.0M
2023-09-12 2,719.93 2,719.93 2,719.93 2,719.93 0.0M
2023-09-09 2,710.52 2,710.52 2,710.52 2,710.52 0.0M
2023-09-08 2,706.56 2,706.56 2,706.56 2,706.56 0.0M
2023-09-07 2,709.93 2,709.93 2,709.93 2,709.93 0.0M
2023-09-06 2,719.02 2,719.02 2,719.02 2,719.02 0.0M
2023-09-02 2,722.10 2,722.10 2,722.10 2,722.10 0.0M
2023-09-01 2,720.23 2,720.23 2,720.23 2,720.23 0.0M
2023-08-31 2,721.31 2,721.31 2,721.31 2,721.31 0.0M
2023-08-30 2,715.69 2,715.69 2,715.69 2,715.69 0.0M
2023-08-29 2,695.98 2,695.98 2,695.98 2,695.98 0.0M
2023-08-26 2,686.05 2,686.05 2,686.05 2,686.05 0.0M
2023-08-25 2,672.72 2,672.72 2,672.72 2,672.72 0.0M
2023-08-24 2,692.70 2,692.70 2,692.70 2,692.70 0.0M
2023-08-23 2,676.49 2,676.49 2,676.49 2,676.49 0.0M
2023-08-22 2,678.51 2,678.51 2,678.51 2,678.51 0.0M
2023-08-19 2,668.51 2,668.51 2,668.51 2,668.51 0.0M
2023-08-18 2,666.96 2,666.96 2,666.96 2,666.96 0.0M
2023-08-17 2,679.98 2,679.98 2,679.98 2,679.98 0.0M
2023-08-16 2,689.55 2,689.55 2,689.55 2,689.55 0.0M
2023-08-15 2,705.69 2,705.69 2,705.69 2,705.69 0.0M
2023-08-12 2,698.29 2,698.29 2,698.29 2,698.29 0.0M
2023-08-11 2,696.78 2,696.78 2,696.78 2,696.78 0.0M
2023-08-10 2,697.84 2,697.84 2,697.84 2,697.84 0.0M
2023-08-09 2,704.66 2,704.66 2,704.66 2,704.66 0.0M
2023-08-08 2,710.53 2,710.53 2,710.53 2,710.53 0.0M
2023-08-05 2,696.93 2,696.93 2,696.93 2,696.93 0.0M
2023-08-04 2,706.96 2,706.96 2,706.96 2,706.96 0.0M
2023-08-03 2,705.94 2,705.94 2,705.94 2,705.94 0.0M
2023-08-02 2,723.78 2,723.78 2,723.78 2,723.78 0.0M
2023-08-01 2,728.25 2,728.25 2,728.25 2,728.25 0.0M
2023-07-29 2,725.12 2,725.12 2,725.12 2,725.12 0.0M
2023-07-28 2,714.61 2,714.61 2,714.61 2,714.61 0.0M
2023-07-27 2,723.79 2,723.79 2,723.79 2,723.79 0.0M
2023-07-26 2,722.73 2,722.73 2,722.73 2,722.73 0.0M
2023-07-25 2,718.91 2,718.91 2,718.91 2,718.91 0.0M
2023-07-22 2,711.87 2,711.87 2,711.87 2,711.87 0.0M
2023-07-21 2,711.06 2,711.06 2,711.06 2,711.06 0.0M
2023-07-20 2,717.46 2,717.46 2,717.46 2,717.46 0.0M
2023-07-19 2,716.17 2,716.17 2,716.17 2,716.17 0.0M
2023-07-18 2,708.36 2,708.36 2,708.36 2,708.36 0.0M
2023-07-15 2,704.64 2,704.64 2,704.64 2,704.64 0.0M
2023-07-14 2,704.60 2,704.60 2,704.60 2,704.60 0.0M
2023-07-13 2,696.28 2,696.28 2,696.28 2,696.28 0.0M
2023-07-12 2,683.55 2,683.55 2,683.55 2,683.55 0.0M
2023-07-11 2,675.44 2,675.44 2,675.44 2,675.44 0.0M
2023-07-08 2,670.76 2,670.76 2,670.76 2,670.76 0.0M
2023-07-07 2,672.82 2,672.82 2,672.82 2,672.82 0.0M
2023-07-06 2,683.14 2,683.14 2,683.14 2,683.14 0.0M
2023-07-04 2,686.28 2,686.28 2,686.28 2,686.28 0.0M
2023-07-01 2,682.87 2,682.87 2,682.87 2,682.87 0.0M
2023-06-30 2,667.69 2,667.69 2,667.69 2,667.69 0.0M
2023-06-29 2,664.56 2,664.56 2,664.56 2,664.56 0.0M
2023-06-28 2,659.16 2,659.16 2,659.16 2,659.16 0.0M
2023-06-27 2,643.99 2,643.99 2,643.99 2,643.99 0.0M
2023-06-24 2,646.23 2,646.23 2,646.23 2,646.23 0.0M
2023-06-23 2,655.70 2,655.70 2,655.70 2,655.70 0.0M
2023-06-22 2,650.96 2,650.96 2,650.96 2,650.96 0.0M
2023-06-21 2,654.84 2,654.84 2,654.84 2,654.84 0.0M
2023-06-17 2,661.12 2,661.12 2,661.12 2,661.12 0.0M
2023-06-16 2,662.20 2,662.20 2,662.20 2,662.20 0.0M
2023-06-15 2,650.44 2,650.44 2,650.44 2,650.44 0.0M
2023-06-14 2,647.84 2,647.84 2,647.84 2,647.84 0.0M
2023-06-13 2,638.63 2,638.63 2,638.63 2,638.63 0.0M
2023-06-10 2,626.18 2,626.18 2,626.18 2,626.18 0.0M
2023-06-09 2,621.63 2,621.63 2,621.63 2,621.63 0.0M
2023-06-08 2,613.21 2,613.21 2,613.21 2,613.21 0.0M
2023-06-07 2,617.85 2,617.85 2,617.85 2,617.85 0.0M
2023-06-06 2,611.49 2,611.49 2,611.49 2,611.49 0.0M
2023-06-03 2,612.11 2,612.11 2,612.11 2,612.11 0.0M
2023-06-02 2,590.61 2,590.61 2,590.61 2,590.61 0.0M
2023-06-01 2,574.54 2,574.54 2,574.54 2,574.54 0.0M
2023-05-31 2,583.41 2,583.41 2,583.41 2,583.41 0.0M
2023-05-27 2,583.04 2,583.04 2,583.04 2,583.04 0.0M
2023-05-26 2,575.21 2,575.21 2,575.21 2,575.21 0.0M
2023-05-25 2,556.72 2,556.72 2,556.72 2,556.72 0.0M
2023-05-24 2,574.70 2,574.70 2,574.70 2,574.70 0.0M
2023-05-23 2,604.32 2,604.32 2,604.32 2,604.32 0.0M
2023-05-20 2,599.74 2,599.74 2,599.74 2,599.74 0.0M
2023-05-19 2,606.18 2,606.18 2,606.18 2,606.18 0.0M
2023-05-18 2,581.34 2,581.34 2,581.34 2,581.34 0.0M
2023-05-17 2,557.07 2,557.07 2,557.07 2,557.07 0.0M
2023-05-16 2,569.58 2,569.58 2,569.58 2,569.58 0.0M
2023-05-13 2,561.08 2,561.08 2,561.08 2,561.08 0.0M
2023-05-12 2,567.58 2,567.58 2,567.58 2,567.58 0.0M
2023-05-11 2,574.61 2,574.61 2,574.61 2,574.61 0.0M
2023-05-10 2,566.46 2,566.46 2,566.46 2,566.46 0.0M
2023-05-09 2,574.93 2,574.93 2,574.93 2,574.93 0.0M
2023-05-06 2,574.97 2,574.97 2,574.97 2,574.97 0.0M
2023-05-05 2,539.37 2,539.37 2,539.37 2,539.37 0.0M
2023-05-04 2,559.57 2,559.57 2,559.57 2,559.57 0.0M
2023-05-03 2,570.48 2,570.48 2,570.48 2,570.48 0.0M
2023-05-02 2,595.17 2,595.17 2,595.17 2,595.17 0.0M
2023-04-29 2,599.01 2,599.01 2,599.01 2,599.01 0.0M
2023-04-28 2,580.40 2,580.40 2,580.40 2,580.40 0.0M
2023-04-27 2,545.74 2,545.74 2,545.74 2,545.74 0.0M
2023-04-26 2,559.80 2,559.80 2,559.80 2,559.80 0.0M
2023-04-25 2,583.44 2,583.44 2,583.44 2,583.44 0.0M
2023-04-22 2,582.04 2,582.04 2,582.04 2,582.04 0.0M
2023-04-21 2,582.98 2,582.98 2,582.98 2,582.98 0.0M
2023-04-20 2,592.46 2,592.46 2,592.46 2,592.46 0.0M
2023-04-19 2,594.46 2,594.46 2,594.46 2,594.46 0.0M
2023-04-18 2,595.38 2,595.38 2,595.38 2,595.38 0.0M
2023-04-15 2,590.63 2,590.63 2,590.63 2,590.63 0.0M
2023-04-14 2,594.90 2,594.90 2,594.90 2,594.90 0.0M
2023-04-13 2,569.86 2,569.86 2,569.86 2,569.86 0.0M
2023-04-12 2,580.19 2,580.19 2,580.19 2,580.19 0.0M
2023-04-11 2,581.83 2,581.83 2,581.83 2,581.83 0.0M
2023-04-07 2,577.64 2,577.64 2,577.64 2,577.64 0.0M
2023-04-06 2,572.05 2,572.05 2,572.05 2,572.05 0.0M
2023-04-05 2,577.85 2,577.85 2,577.85 2,577.85 0.0M
2023-04-04 2,589.42 2,589.42 2,589.42 2,589.42 0.0M
2023-04-01 2,583.73 2,583.73 2,583.73 2,583.73 0.0M
2023-03-31 2,555.41 2,555.41 2,555.41 2,555.41 0.0M
2023-03-30 2,545.56 2,545.56 2,545.56 2,545.56 0.0M
2023-03-29 2,523.19 2,523.19 2,523.19 2,523.19 0.0M
2023-03-28 2,526.96 2,526.96 2,526.96 2,526.96 0.0M
2023-03-25 2,525.13 2,525.13 2,525.13 2,525.13 0.0M
2023-03-24 2,513.30 2,513.30 2,513.30 2,513.30 0.0M
2023-03-23 2,511.64 2,511.64 2,511.64 2,511.64 0.0M
2023-03-22 2,538.80 2,538.80 2,538.80 2,538.80 0.0M
2023-03-21 2,516.44 2,516.44 2,516.44 2,516.44 0.0M
2023-03-18 2,502.67 2,502.67 2,502.67 2,502.67 0.0M
2023-03-17 2,520.16 2,520.16 2,520.16 2,520.16 0.0M
2023-03-16 2,490.25 2,490.25 2,490.25 2,490.25 0.0M
2023-03-15 2,501.46 2,501.46 2,501.46 2,501.46 0.0M
2023-03-14 2,481.77 2,481.77 2,481.77 2,481.77 0.0M
2023-03-11 2,481.10 2,481.10 2,481.10 2,481.10 0.0M
2023-03-10 2,505.14 2,505.14 2,505.14 2,505.14 0.0M
2023-03-09 2,537.57 2,537.57 2,537.57 2,537.57 0.0M
2023-03-08 2,534.59 2,534.59 2,534.59 2,534.59 0.0M
2023-03-07 2,562.60 2,562.60 2,562.60 2,562.60 0.0M
2023-03-04 2,561.36 2,561.36 2,561.36 2,561.36 0.0M
2023-03-03 2,533.62 2,533.62 2,533.62 2,533.62 0.0M
2023-03-02 2,522.01 2,522.01 2,522.01 2,522.01 0.0M
2023-03-01 2,525.14 2,525.14 2,525.14 2,525.14 0.0M
2023-02-28 2,535.39 2,535.39 2,535.39 2,535.39 0.0M
2023-02-25 2,528.73 2,528.73 2,528.73 2,528.73 0.0M
2023-02-24 2,545.78 2,545.78 2,545.78 2,545.78 0.0M
2023-02-23 2,539.37 2,539.37 2,539.37 2,539.37 0.0M
2023-02-22 2,544.02 2,544.02 2,544.02 2,544.02 0.0M
2023-02-18 2,577.21 2,577.21 2,577.21 2,577.21 0.0M
2023-02-17 2,582.24 2,582.24 2,582.24 2,582.24 0.0M
2023-02-16 2,610.67 2,610.67 2,610.67 2,610.67 0.0M
2023-02-15 2,602.88 2,602.88 2,602.88 2,602.88 0.0M
2023-02-14 2,606.28 2,606.28 2,606.28 2,606.28 0.0M
2023-02-11 2,582.63 2,582.63 2,582.63 2,582.63 0.0M
2023-02-10 2,579.14 2,579.14 2,579.14 2,579.14 0.0M
2023-02-09 2,594.32 2,594.32 2,594.32 2,594.32 0.0M
2023-02-08 2,611.70 2,611.70 2,611.70 2,611.70 0.0M
2023-02-07 2,591.09 2,591.09 2,591.09 2,591.09 0.0M
2023-02-04 2,600.90 2,600.90 2,600.90 2,600.90 0.0M
2023-02-03 2,610.63 2,610.63 2,610.63 2,610.63 0.0M
2023-02-02 2,599.88 2,599.88 2,599.88 2,599.88 0.0M
2023-02-01 2,572.60 2,572.60 2,572.60 2,572.60 0.0M
2023-01-31 2,551.59 2,551.59 2,551.59 2,551.59 0.0M
2023-01-28 2,572.10 2,572.10 2,572.10 2,572.10 0.0M
2023-01-27 2,565.78 2,565.78 2,565.78 2,565.78 0.0M
2023-01-26 2,547.19 2,547.19 2,547.19 2,547.19 0.0M
2023-01-25 2,552.06 2,552.06 2,552.06 2,552.06 0.0M
2023-01-24 2,550.51 2,550.51 2,550.51 2,550.51 0.0M
2023-01-21 2,529.82 2,529.82 2,529.82 2,529.82 0.0M
2023-01-20 2,500.33 2,500.33 2,500.33 2,500.33 0.0M
2023-01-19 2,512.38 2,512.38 2,512.38 2,512.38 0.0M
2023-01-18 2,539.86 2,539.86 2,539.86 2,539.86 0.0M
2023-01-14 2,542.54 2,542.54 2,542.54 2,542.54 0.0M
2023-01-13 2,537.24 2,537.24 2,537.24 2,537.24 0.0M
2023-01-12 2,531.88 2,531.88 2,531.88 2,531.88 0.0M
2023-01-11 2,511.68 2,511.68 2,511.68 2,511.68 0.0M
2023-01-10 2,498.43 2,498.43 2,498.43 2,498.43 0.0M
2023-01-07 2,498.27 2,498.27 2,498.27 2,498.27 0.0M
2023-01-06 2,463.38 2,463.38 2,463.38 2,463.38 0.0M
2023-01-05 2,481.63 2,481.63 2,481.63 2,481.63 0.0M
2023-01-04 2,466.89 2,466.89 2,466.89 2,466.89 0.0M