CBOE S

SPBUF10Y
🏛️ Vereinigte Staaten →
3,335.54
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
2021-12-31 2,521.90 2,521.90 2,521.90 2,521.90 0.0M
2021-12-30 2,522.23 2,522.23 2,522.23 2,522.23 0.0M
2021-12-29 2,520.64 2,520.64 2,520.64 2,520.64 0.0M
2021-12-28 2,519.12 2,519.12 2,519.12 2,519.12 0.0M
2021-12-24 2,510.29 2,510.29 2,510.29 2,510.29 0.0M
2021-12-23 2,506.00 2,506.00 2,506.00 2,506.00 0.0M
2021-12-22 2,496.15 2,496.15 2,496.15 2,496.15 0.0M
2021-12-21 2,483.28 2,483.28 2,483.28 2,483.28 0.0M
2021-12-18 2,490.32 2,490.32 2,490.32 2,490.32 0.0M
2021-12-17 2,498.73 2,498.73 2,498.73 2,498.73 0.0M
2021-12-16 2,505.07 2,505.07 2,505.07 2,505.07 0.0M
2021-12-15 2,490.55 2,490.55 2,490.55 2,490.55 0.0M
2021-12-14 2,497.81 2,497.81 2,497.81 2,497.81 0.0M
2021-12-11 2,505.20 2,505.20 2,505.20 2,505.20 0.0M
2021-12-10 2,496.22 2,496.22 2,496.22 2,496.22 0.0M
2021-12-09 2,502.53 2,502.53 2,502.53 2,502.53 0.0M
2021-12-08 2,498.64 2,498.64 2,498.64 2,498.64 0.0M
2021-12-07 2,475.88 2,475.88 2,475.88 2,475.88 0.0M
2021-12-04 2,459.40 2,459.40 2,459.40 2,459.40 0.0M
2021-12-03 2,471.88 2,471.88 2,471.88 2,471.88 0.0M
2021-12-02 2,458.57 2,458.57 2,458.57 2,458.57 0.0M
2021-12-01 2,474.13 2,474.13 2,474.13 2,474.13 0.0M
2021-11-30 2,491.50 2,491.50 2,491.50 2,491.50 0.0M
2021-11-27 2,466.93 2,466.93 2,466.93 2,466.93 0.0M
2021-11-25 2,501.93 2,501.93 2,501.93 2,501.93 0.0M
2021-11-24 2,497.96 2,497.96 2,497.96 2,497.96 0.0M
2021-11-23 2,498.17 2,498.17 2,498.17 2,498.17 0.0M
2021-11-20 2,500.79 2,500.79 2,500.79 2,500.79 0.0M
2021-11-19 2,501.22 2,501.22 2,501.22 2,501.22 0.0M
2021-11-18 2,499.97 2,499.97 2,499.97 2,499.97 0.0M
2021-11-17 2,503.67 2,503.67 2,503.67 2,503.67 0.0M
2021-11-16 2,502.06 2,502.06 2,502.06 2,502.06 0.0M
2021-11-13 2,501.65 2,501.65 2,501.65 2,501.65 0.0M
2021-11-12 2,495.73 2,495.73 2,495.73 2,495.73 0.0M
2021-11-11 2,493.21 2,493.21 2,493.21 2,493.21 0.0M
2021-11-10 2,497.85 2,497.85 2,497.85 2,497.85 0.0M
2021-11-09 2,500.74 2,500.74 2,500.74 2,500.74 0.0M
2021-11-06 2,500.07 2,500.07 2,500.07 2,500.07 0.0M
2021-11-05 2,500.57 2,500.57 2,500.57 2,500.57 0.0M
2021-11-04 2,498.63 2,498.63 2,498.63 2,498.63 0.0M
2021-11-03 2,493.19 2,493.19 2,493.19 2,493.19 0.0M
2021-11-02 2,489.90 2,489.90 2,489.90 2,489.90 0.0M
2021-10-30 2,489.02 2,489.02 2,489.02 2,489.02 0.0M
2021-10-29 2,486.14 2,486.14 2,486.14 2,486.14 0.0M
2021-10-28 2,479.67 2,479.67 2,479.67 2,479.67 0.0M
2021-10-27 2,484.48 2,484.48 2,484.48 2,484.48 0.0M
2021-10-26 2,484.79 2,484.79 2,484.79 2,484.79 0.0M
2021-10-23 2,478.53 2,478.53 2,478.53 2,478.53 0.0M
2021-10-22 2,480.39 2,480.39 2,480.39 2,480.39 0.0M
2021-10-21 2,477.16 2,477.16 2,477.16 2,477.16 0.0M
2021-10-20 2,474.52 2,474.52 2,474.52 2,474.52 0.0M
2021-10-19 2,466.86 2,466.86 2,466.86 2,466.86 0.0M
2021-10-16 2,464.64 2,464.64 2,464.64 2,464.64 0.0M
2021-10-15 2,458.13 2,458.13 2,458.13 2,458.13 0.0M
2021-10-14 2,440.16 2,440.16 2,440.16 2,440.16 0.0M
2021-10-13 2,433.12 2,433.12 2,433.12 2,433.12 0.0M
2021-10-12 2,434.87 2,434.87 2,434.87 2,434.87 0.0M
2021-10-09 2,441.16 2,441.16 2,441.16 2,441.16 0.0M
2021-10-08 2,442.64 2,442.64 2,442.64 2,442.64 0.0M
2021-10-07 2,432.95 2,432.95 2,432.95 2,432.95 0.0M
2021-10-06 2,428.93 2,428.93 2,428.93 2,428.93 0.0M
2021-10-05 2,417.02 2,417.02 2,417.02 2,417.02 0.0M
2021-10-02 2,430.00 2,430.00 2,430.00 2,430.00 0.0M
2021-10-01 2,419.29 2,419.29 2,419.29 2,419.29 0.0M
2021-09-30 2,430.28 2,430.28 2,430.28 2,430.28 0.0M
2021-09-29 2,426.87 2,426.87 2,426.87 2,426.87 0.0M
2021-09-28 2,450.15 2,450.15 2,450.15 2,450.15 0.0M
2021-09-25 2,453.61 2,453.61 2,453.61 2,453.61 0.0M
2021-09-24 2,451.37 2,451.37 2,451.37 2,451.37 0.0M
2021-09-23 2,437.73 2,437.73 2,437.73 2,437.73 0.0M
2021-09-22 2,421.21 2,421.21 2,421.21 2,421.21 0.0M
2021-09-21 2,421.31 2,421.31 2,421.31 2,421.31 0.0M
2021-09-18 2,441.17 2,441.17 2,441.17 2,441.17 0.0M
2021-09-17 2,452.62 2,452.62 2,452.62 2,452.62 0.0M
2021-09-16 2,454.16 2,454.16 2,454.16 2,454.16 0.0M
2021-09-15 2,446.49 2,446.49 2,446.49 2,446.49 0.0M
2021-09-14 2,451.00 2,451.00 2,451.00 2,451.00 0.0M
2021-09-11 2,446.44 2,446.44 2,446.44 2,446.44 0.0M
2021-09-10 2,453.25 2,453.25 2,453.25 2,453.25 0.0M
2021-09-09 2,457.75 2,457.75 2,457.75 2,457.75 0.0M
2021-09-08 2,458.86 2,458.86 2,458.86 2,458.86 0.0M
2021-09-04 2,464.16 2,464.16 2,464.16 2,464.16 0.0M
2021-09-03 2,464.44 2,464.44 2,464.44 2,464.44 0.0M
2021-09-02 2,463.19 2,463.19 2,463.19 2,463.19 0.0M
2021-09-01 2,462.74 2,462.74 2,462.74 2,462.74 0.0M
2021-08-31 2,463.35 2,463.35 2,463.35 2,463.35 0.0M
2021-08-28 2,459.14 2,459.14 2,459.14 2,459.14 0.0M
2021-08-27 2,450.13 2,450.13 2,450.13 2,450.13 0.0M
2021-08-26 2,456.16 2,456.16 2,456.16 2,456.16 0.0M
2021-08-25 2,452.73 2,452.73 2,452.73 2,452.73 0.0M
2021-08-24 2,453.44 2,453.44 2,453.44 2,453.44 0.0M
2021-08-21 2,441.66 2,441.66 2,441.66 2,441.66 0.0M
2021-08-20 2,433.07 2,433.07 2,433.07 2,433.07 0.0M
2021-08-19 2,431.72 2,431.72 2,431.72 2,431.72 0.0M
2021-08-18 2,443.93 2,443.93 2,443.93 2,443.93 0.0M
2021-08-17 2,453.18 2,453.18 2,453.18 2,453.18 0.0M
2021-08-14 2,451.05 2,451.05 2,451.05 2,451.05 0.0M
2021-08-13 2,449.50 2,449.50 2,449.50 2,449.50 0.0M
2021-08-12 2,446.27 2,446.27 2,446.27 2,446.27 0.0M
2021-08-11 2,442.99 2,442.99 2,442.99 2,442.99 0.0M
2021-08-10 2,443.25 2,443.25 2,443.25 2,443.25 0.0M
2021-08-07 2,445.03 2,445.03 2,445.03 2,445.03 0.0M
2021-08-06 2,441.37 2,441.37 2,441.37 2,441.37 0.0M
2021-08-05 2,435.07 2,435.07 2,435.07 2,435.07 0.0M
2021-08-04 2,437.46 2,437.46 2,437.46 2,437.46 0.0M
2021-08-03 2,430.26 2,430.26 2,430.26 2,430.26 0.0M
2021-07-31 2,433.15 2,433.15 2,433.15 2,433.15 0.0M
2021-07-30 2,436.10 2,436.10 2,436.10 2,436.10 0.0M
2021-07-29 2,432.05 2,432.05 2,432.05 2,432.05 0.0M
2021-07-28 2,429.15 2,429.15 2,429.15 2,429.15 0.0M
2021-07-27 2,436.76 2,436.76 2,436.76 2,436.76 0.0M
2021-07-24 2,434.40 2,434.40 2,434.40 2,434.40 0.0M
2021-07-23 2,426.20 2,426.20 2,426.20 2,426.20 0.0M
2021-07-22 2,423.86 2,423.86 2,423.86 2,423.86 0.0M
2021-07-21 2,413.20 2,413.20 2,413.20 2,413.20 0.0M
2021-07-20 2,396.04 2,396.04 2,396.04 2,396.04 0.0M
2021-07-17 2,413.21 2,413.21 2,413.21 2,413.21 0.0M
2021-07-16 2,421.82 2,421.82 2,421.82 2,421.82 0.0M
2021-07-15 2,426.33 2,426.33 2,426.33 2,426.33 0.0M
2021-07-14 2,425.35 2,425.35 2,425.35 2,425.35 0.0M
2021-07-13 2,430.69 2,430.69 2,430.69 2,430.69 0.0M
2021-07-10 2,427.03 2,427.03 2,427.03 2,427.03 0.0M
2021-07-09 2,412.14 2,412.14 2,412.14 2,412.14 0.0M
2021-07-08 2,424.07 2,424.07 2,424.07 2,424.07 0.0M
2021-07-07 2,420.99 2,420.99 2,420.99 2,420.99 0.0M
2021-07-03 2,423.63 2,423.63 2,423.63 2,423.63 0.0M
2021-07-02 2,415.78 2,415.78 2,415.78 2,415.78 0.0M
2021-07-01 2,412.61 2,412.61 2,412.61 2,412.61 0.0M
2021-06-30 2,411.38 2,411.38 2,411.38 2,411.38 0.0M
2021-06-29 2,411.88 2,411.88 2,411.88 2,411.88 0.0M
2021-06-26 2,409.96 2,409.96 2,409.96 2,409.96 0.0M
2021-06-25 2,406.47 2,406.47 2,406.47 2,406.47 0.0M
2021-06-24 2,399.49 2,399.49 2,399.49 2,399.49 0.0M
2021-06-23 2,399.25 2,399.25 2,399.25 2,399.25 0.0M
2021-06-22 2,391.74 2,391.74 2,391.74 2,391.74 0.0M
2021-06-19 2,370.25 2,370.25 2,370.25 2,370.25 0.0M
2021-06-18 2,389.78 2,389.78 2,389.78 2,389.78 0.0M
2021-06-17 2,388.52 2,388.52 2,388.52 2,388.52 0.0M
2021-06-16 2,395.08 2,395.08 2,395.08 2,395.08 0.0M
2021-06-15 2,398.14 2,398.14 2,398.14 2,398.14 0.0M
2021-06-12 2,396.20 2,396.20 2,396.20 2,396.20 0.0M
2021-06-11 2,392.90 2,392.90 2,392.90 2,392.90 0.0M
2021-06-10 2,385.13 2,385.13 2,385.13 2,385.13 0.0M
2021-06-09 2,386.76 2,386.76 2,386.76 2,386.76 0.0M
2021-06-08 2,386.60 2,386.60 2,386.60 2,386.60 0.0M
2021-06-05 2,386.07 2,386.07 2,386.07 2,386.07 0.0M
2021-06-04 2,374.80 2,374.80 2,374.80 2,374.80 0.0M
2021-06-03 2,379.69 2,379.69 2,379.69 2,379.69 0.0M
2021-06-02 2,379.05 2,379.05 2,379.05 2,379.05 0.0M
2021-05-29 2,381.60 2,381.60 2,381.60 2,381.60 0.0M
2021-05-28 2,381.82 2,381.82 2,381.82 2,381.82 0.0M
2021-05-27 2,374.99 2,374.99 2,374.99 2,374.99 0.0M
2021-05-26 2,385.65 2,385.65 2,385.65 2,385.65 0.0M
2021-05-25 2,385.30 2,385.30 2,385.30 2,385.30 0.0M
2021-05-22 2,385.73 2,385.73 2,385.73 2,385.73 0.0M
2021-05-21 2,385.78 2,385.78 2,385.78 2,385.78 0.0M
2021-05-20 2,385.80 2,385.80 2,385.80 2,385.80 0.0M
2021-05-19 2,385.72 2,385.72 2,385.72 2,385.72 0.0M
2021-05-18 2,385.78 2,385.78 2,385.78 2,385.78 0.0M
2021-05-15 2,385.66 2,385.66 2,385.66 2,385.66 0.0M
2021-05-14 2,385.14 2,385.14 2,385.14 2,385.14 0.0M
2021-05-13 2,383.91 2,383.91 2,383.91 2,383.91 0.0M
2021-05-12 2,384.96 2,384.96 2,384.96 2,384.96 0.0M
2021-05-11 2,386.20 2,386.20 2,386.20 2,386.20 0.0M
2021-05-08 2,385.60 2,385.60 2,385.60 2,385.60 0.0M
2021-05-07 2,385.40 2,385.40 2,385.40 2,385.40 0.0M
2021-05-06 2,385.22 2,385.22 2,385.22 2,385.22 0.0M
2021-05-05 2,385.24 2,385.24 2,385.24 2,385.24 0.0M
2021-05-04 2,385.42 2,385.42 2,385.42 2,385.42 0.0M
2021-05-01 2,385.25 2,385.25 2,385.25 2,385.25 0.0M
2021-04-30 2,385.61 2,385.61 2,385.61 2,385.61 0.0M
2021-04-29 2,385.58 2,385.58 2,385.58 2,385.58 0.0M
2021-04-28 2,385.52 2,385.52 2,385.52 2,385.52 0.0M
2021-04-27 2,385.43 2,385.43 2,385.43 2,385.43 0.0M
2021-04-24 2,385.29 2,385.29 2,385.29 2,385.29 0.0M
2021-04-23 2,384.26 2,384.26 2,384.26 2,384.26 0.0M
2021-04-22 2,385.09 2,385.09 2,385.09 2,385.09 0.0M
2021-04-21 2,383.72 2,383.72 2,383.72 2,383.72 0.0M
2021-04-20 2,382.69 2,382.69 2,382.69 2,382.69 0.0M
2021-04-17 2,384.42 2,384.42 2,384.42 2,384.42 0.0M
2021-04-16 2,385.06 2,385.06 2,385.06 2,385.06 0.0M
2021-04-15 2,384.69 2,384.69 2,384.69 2,384.69 0.0M
2021-04-14 2,384.73 2,384.73 2,384.73 2,384.73 0.0M
2021-04-13 2,384.45 2,384.45 2,384.45 2,384.45 0.0M
2021-04-10 2,384.21 2,384.21 2,384.21 2,384.21 0.0M
2021-04-09 2,383.95 2,383.95 2,383.95 2,383.95 0.0M
2021-04-08 2,383.45 2,383.45 2,383.45 2,383.45 0.0M
2021-04-07 2,382.81 2,382.81 2,382.81 2,382.81 0.0M
2021-04-06 2,382.83 2,382.83 2,382.83 2,382.83 0.0M
2021-04-02 2,381.72 2,381.72 2,381.72 2,381.72 0.0M
2021-04-01 2,380.28 2,380.28 2,380.28 2,380.28 0.0M
2021-03-31 2,379.01 2,379.01 2,379.01 2,379.01 0.0M
2021-03-30 2,378.12 2,378.12 2,378.12 2,378.12 0.0M
2021-03-27 2,378.79 2,378.79 2,378.79 2,378.79 0.0M
2021-03-26 2,375.19 2,375.19 2,375.19 2,375.19 0.0M
2021-03-25 2,374.20 2,374.20 2,374.20 2,374.20 0.0M
2021-03-24 2,375.28 2,375.28 2,375.28 2,375.28 0.0M
2021-03-23 2,376.57 2,376.57 2,376.57 2,376.57 0.0M
2021-03-20 2,373.37 2,373.37 2,373.37 2,373.37 0.0M
2021-03-19 2,373.15 2,373.15 2,373.15 2,373.15 0.0M
2021-03-18 2,375.17 2,375.17 2,375.17 2,375.17 0.0M
2021-03-17 2,373.88 2,373.88 2,373.88 2,373.88 0.0M
2021-03-16 2,373.71 2,373.71 2,373.71 2,373.71 0.0M
2021-03-13 2,371.40 2,371.40 2,371.40 2,371.40 0.0M
2021-03-12 2,369.74 2,369.74 2,369.74 2,369.74 0.0M
2021-03-11 2,367.07 2,367.07 2,367.07 2,367.07 0.0M
2021-03-10 2,364.02 2,364.02 2,364.02 2,364.02 0.0M
2021-03-09 2,361.24 2,361.24 2,361.24 2,361.24 0.0M
2021-03-06 2,360.86 2,360.86 2,360.86 2,360.86 0.0M
2021-03-05 2,351.37 2,351.37 2,351.37 2,351.37 0.0M
2021-03-04 2,356.86 2,356.86 2,356.86 2,356.86 0.0M
2021-03-03 2,362.57 2,362.57 2,362.57 2,362.57 0.0M
2021-03-02 2,363.90 2,363.90 2,363.90 2,363.90 0.0M
2021-02-27 2,352.49 2,352.49 2,352.49 2,352.49 0.0M
2021-02-26 2,351.52 2,351.52 2,351.52 2,351.52 0.0M
2021-02-25 2,365.22 2,365.22 2,365.22 2,365.22 0.0M
2021-02-24 2,359.80 2,359.80 2,359.80 2,359.80 0.0M
2021-02-23 2,357.89 2,357.89 2,357.89 2,357.89 0.0M
2021-02-20 2,359.36 2,359.36 2,359.36 2,359.36 0.0M
2021-02-19 2,358.98 2,358.98 2,358.98 2,358.98 0.0M
2021-02-18 2,360.57 2,360.57 2,360.57 2,360.57 0.0M
2021-02-17 2,359.89 2,359.89 2,359.89 2,359.89 0.0M
2021-02-13 2,360.75 2,360.75 2,360.75 2,360.75 0.0M
2021-02-12 2,357.65 2,357.65 2,357.65 2,357.65 0.0M
2021-02-11 2,356.40 2,356.40 2,356.40 2,356.40 0.0M
2021-02-10 2,357.01 2,357.01 2,357.01 2,357.01 0.0M
2021-02-09 2,357.46 2,357.46 2,357.46 2,357.46 0.0M
2021-02-06 2,354.93 2,354.93 2,354.93 2,354.93 0.0M
2021-02-05 2,353.86 2,353.86 2,353.86 2,353.86 0.0M
2021-02-04 2,349.94 2,349.94 2,349.94 2,349.94 0.0M
2021-02-03 2,345.15 2,345.15 2,345.15 2,345.15 0.0M
2021-02-02 2,331.87 2,331.87 2,331.87 2,331.87 0.0M
2021-01-30 2,321.35 2,321.35 2,321.35 2,321.35 0.0M
2021-01-29 2,333.73 2,333.73 2,333.73 2,333.73 0.0M
2021-01-28 2,316.56 2,316.56 2,316.56 2,316.56 0.0M
2021-01-27 2,348.69 2,348.69 2,348.69 2,348.69 0.0M
2021-01-26 2,349.34 2,349.34 2,349.34 2,349.34 0.0M
2021-01-23 2,349.65 2,349.65 2,349.65 2,349.65 0.0M
2021-01-22 2,350.27 2,350.27 2,350.27 2,350.27 0.0M
2021-01-21 2,350.18 2,350.18 2,350.18 2,350.18 0.0M
2021-01-20 2,343.59 2,343.59 2,343.59 2,343.59 0.0M
2021-01-16 2,337.66 2,337.66 2,337.66 2,337.66 0.0M
2021-01-15 2,343.27 2,343.27 2,343.27 2,343.27 0.0M
2021-01-14 2,345.62 2,345.62 2,345.62 2,345.62 0.0M
2021-01-13 2,343.44 2,343.44 2,343.44 2,343.44 0.0M
2021-01-12 2,341.70 2,341.70 2,341.70 2,341.70 0.0M
2021-01-09 2,347.40 2,347.40 2,347.40 2,347.40 0.0M
2021-01-08 2,345.54 2,345.54 2,345.54 2,345.54 0.0M
2021-01-07 2,337.10 2,337.10 2,337.10 2,337.10 0.0M
2021-01-06 2,333.80 2,333.80 2,333.80 2,333.80 0.0M
2021-01-05 2,328.65 2,328.65 2,328.65 2,328.65 0.0M
2021-01-01 2,339.30 2,339.30 2,339.30 2,339.30 0.0M