CBOE S

SP7BF10Y
🏛️ Vereinigte Staaten →
3,171.99
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
2024-12-31 2,900.09 2,909.42 2,893.12 2,902.34 0.0M
2024-12-28 2,918.72 2,918.96 2,904.79 2,914.32 0.0M
2024-12-27 2,923.58 2,927.26 2,919.64 2,925.55 0.0M
2024-12-25 2,913.39 2,925.99 2,913.17 2,925.80 0.0M
2024-12-24 2,903.19 2,911.69 2,893.39 2,910.88 0.0M
2024-12-21 2,874.42 2,907.44 2,874.42 2,899.56 0.0M
2024-12-20 2,893.90 2,897.28 2,879.16 2,879.33 0.0M
2024-12-19 2,919.65 2,923.05 2,880.42 2,880.45 0.0M
2024-12-18 2,919.25 2,921.63 2,917.65 2,919.86 0.0M
2024-12-17 2,923.24 2,925.01 2,921.65 2,923.50 0.0M
2024-12-14 2,922.85 2,924.16 2,917.35 2,920.34 0.0M
2024-12-13 2,923.13 2,923.68 2,918.89 2,919.08 0.0M
2024-12-12 2,922.45 2,924.85 2,922.45 2,923.52 0.0M
2024-12-11 2,919.95 2,921.49 2,916.35 2,917.26 0.0M
2024-12-10 2,923.54 2,924.55 2,918.25 2,919.14 0.0M
2024-12-07 2,923.45 2,923.45 2,923.45 2,923.45 0.0M
2024-12-06 2,920.79 2,920.79 2,920.79 2,920.79 0.0M
2024-12-05 2,921.94 2,921.94 2,921.94 2,921.94 0.0M
2024-12-04 2,918.56 2,918.56 2,918.56 2,918.56 0.0M
2024-12-03 2,918.22 2,918.22 2,918.22 2,918.22 0.0M
2024-11-30 2,914.81 2,914.81 2,914.81 2,914.81 0.0M
2024-11-28 2,907.91 2,907.91 2,907.91 2,907.91 0.0M
2024-11-27 2,911.31 2,911.31 2,911.31 2,911.31 0.0M
2024-11-26 2,905.60 2,905.60 2,905.60 2,905.60 0.0M
2024-11-23 2,899.63 2,899.63 2,899.63 2,899.63 0.0M
2024-11-22 2,893.73 2,893.73 2,893.73 2,893.73 0.0M
2024-11-21 2,888.09 2,888.09 2,888.09 2,888.09 0.0M
2024-11-20 2,887.55 2,887.55 2,887.55 2,887.55 0.0M
2024-11-19 2,884.86 2,884.86 2,884.86 2,884.86 0.0M
2024-11-16 2,879.89 2,879.89 2,879.89 2,879.89 0.0M
2024-11-15 2,892.09 2,892.09 2,892.09 2,892.09 0.0M
2024-11-14 2,899.11 2,899.11 2,899.11 2,899.11 0.0M
2024-11-13 2,897.19 2,897.19 2,897.19 2,897.19 0.0M
2024-11-12 2,898.19 2,898.19 2,898.19 2,898.19 0.0M
2024-11-09 2,896.13 2,896.13 2,896.13 2,896.13 0.0M
2024-11-08 2,892.93 2,892.93 2,892.93 2,892.93 0.0M
2024-11-07 2,884.42 2,884.42 2,884.42 2,884.42 0.0M
2024-11-06 2,855.01 2,855.01 2,855.01 2,855.01 0.0M
2024-11-05 2,836.26 2,836.26 2,836.26 2,836.26 0.0M
2024-11-02 2,838.79 2,838.79 2,838.79 2,838.79 0.0M
2024-11-01 2,832.71 2,832.71 2,832.71 2,832.71 0.0M
2024-10-31 2,855.57 2,855.57 2,855.57 2,855.57 0.0M
2024-10-30 2,863.17 2,863.17 2,863.17 2,863.17 0.0M
2024-10-29 2,859.04 2,859.04 2,859.04 2,859.04 0.0M
2024-10-26 2,853.63 2,853.63 2,853.63 2,853.63 0.0M
2024-10-25 2,856.23 2,856.23 2,856.23 2,856.23 0.0M
2024-10-24 2,852.55 2,852.55 2,852.55 2,852.55 0.0M
2024-10-23 2,862.17 2,862.17 2,862.17 2,862.17 0.0M
2024-10-22 2,862.32 2,862.32 2,862.32 2,862.32 0.0M
2024-10-19 2,862.17 2,862.17 2,862.17 2,862.17 0.0M
2024-10-18 2,857.12 2,857.12 2,857.12 2,857.12 0.0M
2024-10-17 2,854.48 2,854.48 2,854.48 2,854.48 0.0M
2024-10-16 2,848.13 2,848.13 2,848.13 2,848.13 0.0M
2024-10-15 2,856.92 2,856.92 2,856.92 2,856.92 0.0M
2024-10-12 2,845.02 2,845.02 2,845.02 2,845.02 0.0M
2024-10-11 2,839.08 2,839.08 2,839.08 2,839.08 0.0M
2024-10-10 2,840.65 2,840.65 2,840.65 2,840.65 0.0M
2024-10-09 2,832.33 2,832.33 2,832.33 2,832.33 0.0M
2024-10-08 2,818.29 2,818.29 2,818.29 2,818.29 0.0M
2024-10-05 2,832.36 2,832.36 2,832.36 2,832.36 0.0M
2024-10-04 2,818.75 2,818.75 2,818.75 2,818.75 0.0M
2024-10-03 2,822.53 2,822.53 2,822.53 2,822.53 0.0M
2024-10-02 2,819.73 2,819.73 2,819.73 2,819.73 0.0M
2024-10-01 2,830.98 2,830.98 2,830.98 2,830.98 0.0M
2024-09-28 2,824.90 2,824.90 2,824.90 2,824.90 0.0M
2024-09-27 2,829.39 2,829.39 2,829.39 2,829.39 0.0M
2024-09-26 2,825.62 2,825.62 2,825.62 2,825.62 0.0M
2024-09-25 2,826.48 2,826.48 2,826.48 2,826.48 0.0M
2024-09-24 2,822.88 2,822.88 2,822.88 2,822.88 0.0M
2024-09-21 2,816.32 2,816.32 2,816.32 2,816.32 0.0M
2024-09-20 2,819.74 2,819.74 2,819.74 2,819.74 0.0M
2024-09-19 2,798.79 2,798.79 2,798.79 2,798.79 0.0M
2024-09-18 2,799.64 2,799.64 2,799.64 2,799.64 0.0M
2024-09-17 2,798.91 2,798.91 2,798.91 2,798.91 0.0M
2024-09-14 2,797.25 2,797.25 2,797.25 2,797.25 0.0M
2024-09-13 2,788.74 2,788.74 2,788.74 2,788.74 0.0M
2024-09-12 2,778.53 2,778.53 2,778.53 2,778.53 0.0M
2024-09-11 2,761.69 2,761.69 2,761.69 2,761.69 0.0M
2024-09-10 2,756.13 2,756.13 2,756.13 2,756.13 0.0M
2024-09-07 2,733.82 2,733.82 2,733.82 2,733.82 0.0M
2024-09-06 2,764.38 2,764.38 2,764.38 2,764.38 0.0M
2024-09-05 2,764.34 2,764.34 2,764.34 2,764.34 0.0M
2024-09-04 2,770.94 2,770.94 2,770.94 2,770.94 0.0M
2024-08-31 2,801.83 2,801.83 2,801.83 2,801.83 0.0M
2024-08-30 2,791.57 2,791.57 2,791.57 2,791.57 0.0M
2024-08-29 2,786.46 2,786.46 2,786.46 2,786.46 0.0M
2024-08-28 2,796.69 2,796.69 2,796.69 2,796.69 0.0M
2024-08-27 2,792.34 2,792.34 2,792.34 2,792.34 0.0M
2024-08-24 2,794.76 2,794.76 2,794.76 2,794.76 0.0M
2024-08-23 2,780.10 2,780.10 2,780.10 2,780.10 0.0M
2024-08-22 2,790.59 2,790.59 2,790.59 2,790.59 0.0M
2024-08-21 2,787.32 2,787.32 2,787.32 2,787.32 0.0M
2024-08-20 2,789.10 2,789.10 2,789.10 2,789.10 0.0M
2024-08-17 2,776.28 2,776.28 2,776.28 2,776.28 0.0M
2024-08-16 2,771.56 2,771.56 2,771.56 2,771.56 0.0M
2024-08-15 2,749.41 2,749.41 2,749.41 2,749.41 0.0M
2024-08-14 2,739.42 2,739.42 2,739.42 2,739.42 0.0M
2024-08-13 2,712.55 2,712.55 2,712.55 2,712.55 0.0M
2024-08-10 2,710.70 2,710.70 2,710.70 2,710.70 0.0M
2024-08-09 2,701.71 2,701.71 2,701.71 2,701.71 0.0M
2024-08-08 2,659.38 2,659.38 2,659.38 2,659.38 0.0M
2024-08-07 2,670.00 2,670.00 2,670.00 2,670.00 0.0M
2024-08-06 2,652.01 2,652.01 2,652.01 2,652.01 0.0M
2024-08-03 2,699.07 2,699.07 2,699.07 2,699.07 0.0M
2024-08-02 2,733.24 2,733.24 2,733.24 2,733.24 0.0M
2024-08-01 2,763.93 2,763.93 2,763.93 2,763.93 0.0M
2024-07-31 2,730.34 2,730.34 2,730.34 2,730.34 0.0M
2024-07-30 2,746.56 2,746.56 2,746.56 2,746.56 0.0M
2024-07-27 2,744.69 2,744.69 2,744.69 2,744.69 0.0M
2024-07-26 2,727.60 2,727.60 2,727.60 2,727.60 0.0M
2024-07-25 2,736.60 2,736.60 2,736.60 2,736.60 0.0M
2024-07-24 2,768.06 2,768.06 2,768.06 2,768.06 0.0M
2024-07-23 2,771.08 2,771.08 2,771.08 2,771.08 0.0M
2024-07-20 2,753.78 2,753.78 2,753.78 2,753.78 0.0M
2024-07-19 2,763.70 2,763.70 2,763.70 2,763.70 0.0M
2024-07-18 2,773.54 2,773.54 2,773.54 2,773.54 0.0M
2024-07-17 2,790.32 2,790.32 2,790.32 2,790.32 0.0M
2024-07-16 2,784.26 2,784.26 2,784.26 2,784.26 0.0M
2024-07-13 2,781.05 2,781.05 2,781.05 2,781.05 0.0M
2024-07-12 2,773.72 2,773.72 2,773.72 2,773.72 0.0M
2024-07-11 2,784.22 2,784.22 2,784.22 2,784.22 0.0M
2024-07-10 2,773.07 2,773.07 2,773.07 2,773.07 0.0M
2024-07-09 2,772.21 2,772.21 2,772.21 2,772.21 0.0M
2024-07-06 2,769.50 2,769.50 2,769.50 2,769.50 0.0M
2024-07-04 2,763.54 2,763.54 2,763.54 2,763.54 0.0M
2024-07-03 2,758.16 2,758.16 2,758.16 2,758.16 0.0M
2024-07-02 2,748.73 2,748.73 2,748.73 2,748.73 0.0M
2024-06-29 2,747.06 2,747.06 2,747.06 2,747.06 0.0M
2024-06-28 2,749.98 2,749.98 2,749.98 2,749.98 0.0M
2024-06-27 2,744.77 2,744.77 2,744.77 2,744.77 0.0M
2024-06-26 2,743.60 2,743.60 2,743.60 2,743.60 0.0M
2024-06-25 2,737.80 2,737.80 2,737.80 2,737.80 0.0M
2024-06-22 2,741.92 2,741.92 2,741.92 2,741.92 0.0M
2024-06-21 2,742.01 2,742.01 2,742.01 2,742.01 0.0M
2024-06-19 2,747.53 2,747.53 2,747.53 2,747.53 0.0M
2024-06-18 2,743.36 2,743.36 2,743.36 2,743.36 0.0M
2024-06-15 2,730.30 2,730.30 2,730.30 2,730.30 0.0M
2024-06-14 2,731.39 2,731.39 2,731.39 2,731.39 0.0M
2024-06-13 2,728.45 2,728.45 2,728.45 2,728.45 0.0M
2024-06-12 2,718.54 2,718.54 2,718.54 2,718.54 0.0M
2024-06-11 2,713.11 2,713.11 2,713.11 2,713.11 0.0M
2024-06-08 2,708.26 2,708.26 2,708.26 2,708.26 0.0M
2024-06-07 2,709.06 2,709.06 2,709.06 2,709.06 0.0M
2024-06-06 2,708.97 2,708.97 2,708.97 2,708.97 0.0M
2024-06-05 2,692.35 2,692.35 2,692.35 2,692.35 0.0M
2024-06-04 2,691.57 2,691.57 2,691.57 2,691.57 0.0M
2024-06-01 2,690.24 2,690.24 2,690.24 2,690.24 0.0M
2024-05-31 2,673.01 2,673.01 2,673.01 2,673.01 0.0M
2024-05-30 2,683.10 2,683.10 2,683.10 2,683.10 0.0M
2024-05-29 2,708.74 2,708.74 2,708.74 2,708.74 0.0M
2024-05-25 2,707.11 2,707.11 2,707.11 2,707.11 0.0M
2024-05-24 2,706.89 2,706.89 2,706.89 2,706.89 0.0M
2024-05-23 2,706.81 2,706.81 2,706.81 2,706.81 0.0M
2024-05-22 2,706.40 2,706.40 2,706.40 2,706.40 0.0M
2024-05-21 2,706.04 2,706.04 2,706.04 2,706.04 0.0M
2024-05-18 2,705.22 2,705.22 2,705.22 2,705.22 0.0M
2024-05-17 2,704.66 2,704.66 2,704.66 2,704.66 0.0M
2024-05-16 2,704.34 2,704.34 2,704.34 2,704.34 0.0M
2024-05-15 2,702.84 2,702.84 2,702.84 2,702.84 0.0M
2024-05-14 2,702.32 2,702.32 2,702.32 2,702.32 0.0M
2024-05-11 2,701.48 2,701.48 2,701.48 2,701.48 0.0M
2024-05-10 2,701.10 2,701.10 2,701.10 2,701.10 0.0M
2024-05-09 2,701.36 2,701.36 2,701.36 2,701.36 0.0M
2024-05-08 2,699.69 2,699.69 2,699.69 2,699.69 0.0M
2024-05-07 2,698.86 2,698.86 2,698.86 2,698.86 0.0M
2024-05-04 2,697.16 2,697.16 2,697.16 2,697.16 0.0M
2024-05-03 2,695.76 2,695.76 2,695.76 2,695.76 0.0M
2024-05-02 2,692.09 2,692.09 2,692.09 2,692.09 0.0M
2024-05-01 2,690.50 2,690.50 2,690.50 2,690.50 0.0M
2024-04-30 2,694.89 2,694.89 2,694.89 2,694.89 0.0M
2024-04-27 2,692.69 2,692.69 2,692.69 2,692.69 0.0M
2024-04-26 2,691.02 2,691.02 2,691.02 2,691.02 0.0M
2024-04-25 2,687.53 2,687.53 2,687.53 2,687.53 0.0M
2024-04-24 2,689.85 2,689.85 2,689.85 2,689.85 0.0M
2024-04-23 2,681.59 2,681.59 2,681.59 2,681.59 0.0M
2024-04-20 2,670.64 2,670.64 2,670.64 2,670.64 0.0M
2024-04-19 2,676.14 2,676.14 2,676.14 2,676.14 0.0M
2024-04-18 2,676.69 2,676.69 2,676.69 2,676.69 0.0M
2024-04-17 2,676.19 2,676.19 2,676.19 2,676.19 0.0M
2024-04-16 2,675.67 2,675.67 2,675.67 2,675.67 0.0M
2024-04-13 2,680.07 2,680.07 2,680.07 2,680.07 0.0M
2024-04-12 2,686.50 2,686.50 2,686.50 2,686.50 0.0M
2024-04-11 2,682.73 2,682.73 2,682.73 2,682.73 0.0M
2024-04-10 2,686.13 2,686.13 2,686.13 2,686.13 0.0M
2024-04-09 2,685.26 2,685.26 2,685.26 2,685.26 0.0M
2024-04-06 2,681.93 2,681.93 2,681.93 2,681.93 0.0M
2024-04-05 2,679.53 2,679.53 2,679.53 2,679.53 0.0M
2024-04-04 2,683.61 2,683.61 2,683.61 2,683.61 0.0M
2024-04-03 2,682.75 2,682.75 2,682.75 2,682.75 0.0M
2024-04-02 2,683.55 2,683.55 2,683.55 2,683.55 0.0M
2024-03-29 2,682.68 2,682.68 2,682.68 2,682.68 0.0M
2024-03-28 2,682.31 2,682.31 2,682.31 2,682.31 0.0M
2024-03-27 2,680.03 2,680.03 2,680.03 2,680.03 0.0M
2024-03-26 2,680.96 2,680.96 2,680.96 2,680.96 0.0M
2024-03-23 2,680.07 2,680.07 2,680.07 2,680.07 0.0M
2024-03-22 2,679.39 2,679.39 2,679.39 2,679.39 0.0M
2024-03-21 2,679.47 2,679.47 2,679.47 2,679.47 0.0M
2024-03-20 2,675.10 2,675.10 2,675.10 2,675.10 0.0M
2024-03-19 2,673.71 2,673.71 2,673.71 2,673.71 0.0M
2024-03-16 2,669.56 2,669.56 2,669.56 2,669.56 0.0M
2024-03-15 2,670.77 2,670.77 2,670.77 2,670.77 0.0M
2024-03-14 2,669.26 2,669.26 2,669.26 2,669.26 0.0M
2024-03-13 2,671.74 2,671.74 2,671.74 2,671.74 0.0M
2024-03-12 2,666.99 2,666.99 2,666.99 2,666.99 0.0M
2024-03-09 2,666.32 2,666.32 2,666.32 2,666.32 0.0M
2024-03-08 2,667.68 2,667.68 2,667.68 2,667.68 0.0M
2024-03-07 2,664.84 2,664.84 2,664.84 2,664.84 0.0M
2024-03-06 2,662.79 2,662.79 2,662.79 2,662.79 0.0M
2024-03-05 2,666.48 2,666.48 2,666.48 2,666.48 0.0M
2024-03-02 2,665.79 2,665.79 2,665.79 2,665.79 0.0M
2024-03-01 2,663.25 2,663.25 2,663.25 2,663.25 0.0M
2024-02-29 2,660.82 2,660.82 2,660.82 2,660.82 0.0M
2024-02-28 2,661.86 2,661.86 2,661.86 2,661.86 0.0M
2024-02-27 2,659.78 2,659.78 2,659.78 2,659.78 0.0M
2024-02-24 2,659.20 2,659.20 2,659.20 2,659.20 0.0M
2024-02-23 2,657.04 2,657.04 2,657.04 2,657.04 0.0M
2024-02-22 2,646.60 2,646.60 2,646.60 2,646.60 0.0M
2024-02-21 2,645.32 2,645.32 2,645.32 2,645.32 0.0M
2024-02-17 2,648.25 2,648.25 2,648.25 2,648.25 0.0M
2024-02-16 2,649.61 2,649.61 2,649.61 2,649.61 0.0M
2024-02-15 2,646.00 2,646.00 2,646.00 2,646.00 0.0M
2024-02-14 2,640.27 2,640.27 2,640.27 2,640.27 0.0M
2024-02-13 2,647.01 2,647.01 2,647.01 2,647.01 0.0M
2024-02-10 2,647.77 2,647.77 2,647.77 2,647.77 0.0M
2024-02-09 2,645.70 2,645.70 2,645.70 2,645.70 0.0M
2024-02-08 2,644.90 2,644.90 2,644.90 2,644.90 0.0M
2024-02-07 2,640.30 2,640.30 2,640.30 2,640.30 0.0M
2024-02-06 2,637.57 2,637.57 2,637.57 2,637.57 0.0M
2024-02-03 2,637.05 2,637.05 2,637.05 2,637.05 0.0M
2024-02-02 2,633.86 2,633.86 2,633.86 2,633.86 0.0M
2024-02-01 2,621.16 2,621.16 2,621.16 2,621.16 0.0M
2024-01-31 2,632.75 2,632.75 2,632.75 2,632.75 0.0M
2024-01-30 2,632.55 2,632.55 2,632.55 2,632.55 0.0M
2024-01-27 2,627.17 2,627.17 2,627.17 2,627.17 0.0M
2024-01-26 2,627.24 2,627.24 2,627.24 2,627.24 0.0M
2024-01-25 2,623.43 2,623.43 2,623.43 2,623.43 0.0M
2024-01-24 2,624.63 2,624.63 2,624.63 2,624.63 0.0M
2024-01-23 2,620.26 2,620.26 2,620.26 2,620.26 0.0M
2024-01-20 2,616.92 2,616.92 2,616.92 2,616.92 0.0M
2024-01-19 2,604.20 2,604.20 2,604.20 2,604.20 0.0M
2024-01-18 2,594.26 2,594.26 2,594.26 2,594.26 0.0M
2024-01-17 2,601.05 2,601.05 2,601.05 2,601.05 0.0M
2024-01-13 2,603.47 2,603.47 2,603.47 2,603.47 0.0M
2024-01-12 2,603.93 2,603.93 2,603.93 2,603.93 0.0M
2024-01-11 2,603.11 2,603.11 2,603.11 2,603.11 0.0M
2024-01-10 2,596.85 2,596.85 2,596.85 2,596.85 0.0M
2024-01-09 2,597.20 2,597.20 2,597.20 2,597.20 0.0M
2024-01-06 2,581.55 2,581.55 2,581.55 2,581.55 0.0M
2024-01-05 2,577.59 2,577.59 2,577.59 2,577.59 0.0M
2024-01-04 2,580.47 2,580.47 2,580.47 2,580.47 0.0M
2024-01-03 2,589.83 2,589.83 2,589.83 2,589.83 0.0M