CBOE S

SP7BF10N
🏛️ Vereinigte Staaten →
2,944.96
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
2024-12-31 2,687.52 2,698.89 2,678.76 2,689.41 0.0M
2024-12-28 2,713.12 2,713.42 2,695.06 2,707.43 0.0M
2024-12-27 2,720.47 2,726.28 2,715.25 2,723.17 0.0M
2024-12-25 2,709.19 2,724.41 2,708.83 2,724.17 0.0M
2024-12-24 2,697.75 2,707.91 2,685.61 2,706.51 0.0M
2024-12-21 2,665.07 2,705.28 2,664.96 2,693.97 0.0M
2024-12-20 2,688.17 2,692.15 2,672.72 2,672.79 0.0M
2024-12-19 2,720.73 2,726.27 2,672.21 2,672.44 0.0M
2024-12-18 2,719.68 2,723.57 2,717.87 2,721.50 0.0M
2024-12-17 2,725.06 2,728.83 2,722.43 2,726.32 0.0M
2024-12-14 2,724.46 2,726.58 2,716.54 2,720.73 0.0M
2024-12-13 2,724.95 2,725.88 2,718.84 2,718.94 0.0M
2024-12-12 2,723.73 2,728.51 2,723.73 2,726.15 0.0M
2024-12-11 2,721.87 2,724.07 2,715.23 2,716.72 0.0M
2024-12-10 2,727.52 2,729.35 2,719.75 2,720.95 0.0M
2024-12-07 2,728.29 2,728.29 2,728.29 2,728.29 0.0M
2024-12-06 2,725.01 2,725.01 2,725.01 2,725.01 0.0M
2024-12-05 2,727.60 2,727.60 2,727.60 2,727.60 0.0M
2024-12-04 2,721.91 2,721.91 2,721.91 2,721.91 0.0M
2024-12-03 2,722.52 2,722.52 2,722.52 2,722.52 0.0M
2024-11-30 2,718.05 2,718.05 2,718.05 2,718.05 0.0M
2024-11-28 2,708.46 2,708.46 2,708.46 2,708.46 0.0M
2024-11-27 2,714.59 2,714.59 2,714.59 2,714.59 0.0M
2024-11-26 2,720.18 2,720.18 2,720.18 2,720.18 0.0M
2024-11-23 2,719.51 2,719.51 2,719.51 2,719.51 0.0M
2024-11-22 2,719.22 2,719.22 2,719.22 2,719.22 0.0M
2024-11-21 2,718.93 2,718.93 2,718.93 2,718.93 0.0M
2024-11-20 2,718.64 2,718.64 2,718.64 2,718.64 0.0M
2024-11-19 2,718.34 2,718.34 2,718.34 2,718.34 0.0M
2024-11-16 2,717.34 2,717.34 2,717.34 2,717.34 0.0M
2024-11-15 2,711.72 2,711.72 2,711.72 2,711.72 0.0M
2024-11-14 2,715.65 2,715.65 2,715.65 2,715.65 0.0M
2024-11-13 2,715.27 2,715.27 2,715.27 2,715.27 0.0M
2024-11-12 2,715.19 2,715.19 2,715.19 2,715.19 0.0M
2024-11-09 2,710.22 2,710.22 2,710.22 2,710.22 0.0M
2024-11-08 2,713.41 2,713.41 2,713.41 2,713.41 0.0M
2024-11-07 2,712.48 2,712.48 2,712.48 2,712.48 0.0M
2024-11-06 2,704.86 2,704.86 2,704.86 2,704.86 0.0M
2024-11-05 2,702.45 2,702.45 2,702.45 2,702.45 0.0M
2024-11-02 2,701.92 2,701.92 2,701.92 2,701.92 0.0M
2024-11-01 2,701.19 2,701.19 2,701.19 2,701.19 0.0M
2024-10-31 2,706.60 2,706.60 2,706.60 2,706.60 0.0M
2024-10-30 2,700.38 2,700.38 2,700.38 2,700.38 0.0M
2024-10-29 2,705.28 2,705.28 2,705.28 2,705.28 0.0M
2024-10-26 2,703.41 2,703.41 2,703.41 2,703.41 0.0M
2024-10-25 2,702.25 2,702.25 2,702.25 2,702.25 0.0M
2024-10-24 2,703.22 2,703.22 2,703.22 2,703.22 0.0M
2024-10-23 2,704.30 2,704.30 2,704.30 2,704.30 0.0M
2024-10-22 2,704.32 2,704.32 2,704.32 2,704.32 0.0M
2024-10-19 2,702.04 2,702.04 2,702.04 2,702.04 0.0M
2024-10-18 2,699.93 2,699.93 2,699.93 2,699.93 0.0M
2024-10-17 2,696.98 2,696.98 2,696.98 2,696.98 0.0M
2024-10-16 2,694.67 2,694.67 2,694.67 2,694.67 0.0M
2024-10-15 2,699.23 2,699.23 2,699.23 2,699.23 0.0M
2024-10-12 2,691.93 2,691.93 2,691.93 2,691.93 0.0M
2024-10-11 2,693.73 2,693.73 2,693.73 2,693.73 0.0M
2024-10-10 2,692.83 2,692.83 2,692.83 2,692.83 0.0M
2024-10-09 2,690.25 2,690.25 2,690.25 2,690.25 0.0M
2024-10-08 2,684.98 2,684.98 2,684.98 2,684.98 0.0M
2024-10-05 2,690.01 2,690.01 2,690.01 2,690.01 0.0M
2024-10-04 2,684.48 2,684.48 2,684.48 2,684.48 0.0M
2024-10-03 2,686.89 2,686.89 2,686.89 2,686.89 0.0M
2024-10-02 2,683.15 2,683.15 2,683.15 2,683.15 0.0M
2024-10-01 2,683.95 2,683.95 2,683.95 2,683.95 0.0M
2024-09-28 2,685.91 2,685.91 2,685.91 2,685.91 0.0M
2024-09-27 2,687.27 2,687.27 2,687.27 2,687.27 0.0M
2024-09-26 2,685.52 2,685.52 2,685.52 2,685.52 0.0M
2024-09-25 2,687.32 2,687.32 2,687.32 2,687.32 0.0M
2024-09-24 2,685.76 2,685.76 2,685.76 2,685.76 0.0M
2024-09-21 2,684.52 2,684.52 2,684.52 2,684.52 0.0M
2024-09-20 2,684.58 2,684.58 2,684.58 2,684.58 0.0M
2024-09-19 2,680.11 2,680.11 2,680.11 2,680.11 0.0M
2024-09-18 2,679.79 2,679.79 2,679.79 2,679.79 0.0M
2024-09-17 2,675.81 2,675.81 2,675.81 2,675.81 0.0M
2024-09-14 2,675.43 2,675.43 2,675.43 2,675.43 0.0M
2024-09-13 2,673.13 2,673.13 2,673.13 2,673.13 0.0M
2024-09-12 2,669.98 2,669.98 2,669.98 2,669.98 0.0M
2024-09-11 2,659.74 2,659.74 2,659.74 2,659.74 0.0M
2024-09-10 2,656.75 2,656.75 2,656.75 2,656.75 0.0M
2024-09-07 2,643.83 2,643.83 2,643.83 2,643.83 0.0M
2024-09-06 2,658.95 2,658.95 2,658.95 2,658.95 0.0M
2024-09-05 2,656.45 2,656.45 2,656.45 2,656.45 0.0M
2024-09-04 2,656.89 2,656.89 2,656.89 2,656.89 0.0M
2024-08-31 2,670.28 2,670.28 2,670.28 2,670.28 0.0M
2024-08-30 2,667.31 2,667.31 2,667.31 2,667.31 0.0M
2024-08-29 2,664.52 2,664.52 2,664.52 2,664.52 0.0M
2024-08-28 2,669.40 2,669.40 2,669.40 2,669.40 0.0M
2024-08-27 2,666.07 2,666.07 2,666.07 2,666.07 0.0M
2024-08-24 2,666.39 2,666.39 2,666.39 2,666.39 0.0M
2024-08-23 2,660.13 2,660.13 2,660.13 2,660.13 0.0M
2024-08-22 2,663.66 2,663.66 2,663.66 2,663.66 0.0M
2024-08-21 2,661.22 2,661.22 2,661.22 2,661.22 0.0M
2024-08-20 2,663.04 2,663.04 2,663.04 2,663.04 0.0M
2024-08-17 2,658.69 2,658.69 2,658.69 2,658.69 0.0M
2024-08-16 2,657.27 2,657.27 2,657.27 2,657.27 0.0M
2024-08-15 2,648.69 2,648.69 2,648.69 2,648.69 0.0M
2024-08-14 2,643.74 2,643.74 2,643.74 2,643.74 0.0M
2024-08-13 2,627.02 2,627.02 2,627.02 2,627.02 0.0M
2024-08-10 2,625.51 2,625.51 2,625.51 2,625.51 0.0M
2024-08-09 2,616.36 2,616.36 2,616.36 2,616.36 0.0M
2024-08-08 2,590.91 2,590.91 2,590.91 2,590.91 0.0M
2024-08-07 2,595.73 2,595.73 2,595.73 2,595.73 0.0M
2024-08-06 2,572.29 2,572.29 2,572.29 2,572.29 0.0M
2024-08-03 2,611.97 2,611.97 2,611.97 2,611.97 0.0M
2024-08-02 2,633.56 2,633.56 2,633.56 2,633.56 0.0M
2024-08-01 2,647.41 2,647.41 2,647.41 2,647.41 0.0M
2024-07-31 2,633.45 2,633.45 2,633.45 2,633.45 0.0M
2024-07-30 2,641.14 2,641.14 2,641.14 2,641.14 0.0M
2024-07-27 2,639.40 2,639.40 2,639.40 2,639.40 0.0M
2024-07-26 2,629.74 2,629.74 2,629.74 2,629.74 0.0M
2024-07-25 2,633.67 2,633.67 2,633.67 2,633.67 0.0M
2024-07-24 2,648.23 2,648.23 2,648.23 2,648.23 0.0M
2024-07-23 2,647.66 2,647.66 2,647.66 2,647.66 0.0M
2024-07-20 2,639.93 2,639.93 2,639.93 2,639.93 0.0M
2024-07-19 2,643.69 2,643.69 2,643.69 2,643.69 0.0M
2024-07-18 2,647.15 2,647.15 2,647.15 2,647.15 0.0M
2024-07-17 2,652.46 2,652.46 2,652.46 2,652.46 0.0M
2024-07-16 2,650.46 2,650.46 2,650.46 2,650.46 0.0M
2024-07-13 2,650.51 2,650.51 2,650.51 2,650.51 0.0M
2024-07-12 2,646.82 2,646.82 2,646.82 2,646.82 0.0M
2024-07-11 2,649.11 2,649.11 2,649.11 2,649.11 0.0M
2024-07-10 2,646.01 2,646.01 2,646.01 2,646.01 0.0M
2024-07-09 2,645.42 2,645.42 2,645.42 2,645.42 0.0M
2024-07-06 2,642.82 2,642.82 2,642.82 2,642.82 0.0M
2024-07-04 2,640.52 2,640.52 2,640.52 2,640.52 0.0M
2024-07-03 2,639.21 2,639.21 2,639.21 2,639.21 0.0M
2024-07-02 2,635.42 2,635.42 2,635.42 2,635.42 0.0M
2024-06-29 2,633.50 2,633.50 2,633.50 2,633.50 0.0M
2024-06-28 2,633.09 2,633.09 2,633.09 2,633.09 0.0M
2024-06-27 2,630.86 2,630.86 2,630.86 2,630.86 0.0M
2024-06-26 2,630.42 2,630.42 2,630.42 2,630.42 0.0M
2024-06-25 2,627.37 2,627.37 2,627.37 2,627.37 0.0M
2024-06-22 2,627.82 2,627.82 2,627.82 2,627.82 0.0M
2024-06-21 2,627.47 2,627.47 2,627.47 2,627.47 0.0M
2024-06-19 2,630.50 2,630.50 2,630.50 2,630.50 0.0M
2024-06-18 2,628.47 2,628.47 2,628.47 2,628.47 0.0M
2024-06-15 2,622.89 2,622.89 2,622.89 2,622.89 0.0M
2024-06-14 2,624.98 2,624.98 2,624.98 2,624.98 0.0M
2024-06-13 2,624.03 2,624.03 2,624.03 2,624.03 0.0M
2024-06-12 2,617.63 2,617.63 2,617.63 2,617.63 0.0M
2024-06-11 2,616.88 2,616.88 2,616.88 2,616.88 0.0M
2024-06-08 2,613.72 2,613.72 2,613.72 2,613.72 0.0M
2024-06-07 2,613.19 2,613.19 2,613.19 2,613.19 0.0M
2024-06-06 2,612.44 2,612.44 2,612.44 2,612.44 0.0M
2024-06-05 2,604.48 2,604.48 2,604.48 2,604.48 0.0M
2024-06-04 2,603.64 2,603.64 2,603.64 2,603.64 0.0M
2024-06-01 2,603.43 2,603.43 2,603.43 2,603.43 0.0M
2024-05-31 2,592.39 2,592.39 2,592.39 2,592.39 0.0M
2024-05-30 2,597.47 2,597.47 2,597.47 2,597.47 0.0M
2024-05-29 2,603.81 2,603.81 2,603.81 2,603.81 0.0M
2024-05-25 2,603.35 2,603.35 2,603.35 2,603.35 0.0M
2024-05-24 2,597.32 2,597.32 2,597.32 2,597.32 0.0M
2024-05-23 2,602.32 2,602.32 2,602.32 2,602.32 0.0M
2024-05-22 2,603.49 2,603.49 2,603.49 2,603.49 0.0M
2024-05-21 2,600.30 2,600.30 2,600.30 2,600.30 0.0M
2024-05-18 2,598.38 2,598.38 2,598.38 2,598.38 0.0M
2024-05-17 2,596.08 2,596.08 2,596.08 2,596.08 0.0M
2024-05-16 2,597.77 2,597.77 2,597.77 2,597.77 0.0M
2024-05-15 2,586.53 2,586.53 2,586.53 2,586.53 0.0M
2024-05-14 2,581.77 2,581.77 2,581.77 2,581.77 0.0M
2024-05-11 2,580.46 2,580.46 2,580.46 2,580.46 0.0M
2024-05-10 2,579.69 2,579.69 2,579.69 2,579.69 0.0M
2024-05-09 2,572.10 2,572.10 2,572.10 2,572.10 0.0M
2024-05-08 2,573.61 2,573.61 2,573.61 2,573.61 0.0M
2024-05-07 2,570.40 2,570.40 2,570.40 2,570.40 0.0M
2024-05-04 2,561.14 2,561.14 2,561.14 2,561.14 0.0M
2024-05-03 2,545.14 2,545.14 2,545.14 2,545.14 0.0M
2024-05-02 2,536.09 2,536.09 2,536.09 2,536.09 0.0M
2024-05-01 2,537.90 2,537.90 2,537.90 2,537.90 0.0M
2024-04-30 2,554.43 2,554.43 2,554.43 2,554.43 0.0M
2024-04-27 2,549.17 2,549.17 2,549.17 2,549.17 0.0M
2024-04-26 2,547.01 2,547.01 2,547.01 2,547.01 0.0M
2024-04-25 2,538.12 2,538.12 2,538.12 2,538.12 0.0M
2024-04-24 2,542.91 2,542.91 2,542.91 2,542.91 0.0M
2024-04-23 2,526.74 2,526.74 2,526.74 2,526.74 0.0M
2024-04-20 2,511.92 2,511.92 2,511.92 2,511.92 0.0M
2024-04-19 2,522.70 2,522.70 2,522.70 2,522.70 0.0M
2024-04-18 2,523.56 2,523.56 2,523.56 2,523.56 0.0M
2024-04-17 2,529.07 2,529.07 2,529.07 2,529.07 0.0M
2024-04-16 2,527.57 2,527.57 2,527.57 2,527.57 0.0M
2024-04-13 2,541.67 2,541.67 2,541.67 2,541.67 0.0M
2024-04-12 2,555.99 2,555.99 2,555.99 2,555.99 0.0M
2024-04-11 2,547.86 2,547.86 2,547.86 2,547.86 0.0M
2024-04-10 2,559.71 2,559.71 2,559.71 2,559.71 0.0M
2024-04-09 2,556.79 2,556.79 2,556.79 2,556.79 0.0M
2024-04-06 2,552.64 2,552.64 2,552.64 2,552.64 0.0M
2024-04-05 2,544.36 2,544.36 2,544.36 2,544.36 0.0M
2024-04-04 2,556.70 2,556.70 2,556.70 2,556.70 0.0M
2024-04-03 2,554.57 2,554.57 2,554.57 2,554.57 0.0M
2024-04-02 2,561.20 2,561.20 2,561.20 2,561.20 0.0M
2024-03-29 2,560.69 2,560.69 2,560.69 2,560.69 0.0M
2024-03-28 2,562.41 2,562.41 2,562.41 2,562.41 0.0M
2024-03-27 2,555.11 2,555.11 2,555.11 2,555.11 0.0M
2024-03-26 2,554.70 2,554.70 2,554.70 2,554.70 0.0M
2024-03-23 2,554.82 2,554.82 2,554.82 2,554.82 0.0M
2024-03-22 2,558.29 2,558.29 2,558.29 2,558.29 0.0M
2024-03-21 2,553.84 2,553.84 2,553.84 2,553.84 0.0M
2024-03-20 2,545.70 2,545.70 2,545.70 2,545.70 0.0M
2024-03-19 2,540.01 2,540.01 2,540.01 2,540.01 0.0M
2024-03-16 2,534.59 2,534.59 2,534.59 2,534.59 0.0M
2024-03-15 2,539.25 2,539.25 2,539.25 2,539.25 0.0M
2024-03-14 2,541.03 2,541.03 2,541.03 2,541.03 0.0M
2024-03-13 2,543.00 2,543.00 2,543.00 2,543.00 0.0M
2024-03-12 2,530.62 2,530.62 2,530.62 2,530.62 0.0M
2024-03-09 2,533.09 2,533.09 2,533.09 2,533.09 0.0M
2024-03-08 2,537.57 2,537.57 2,537.57 2,537.57 0.0M
2024-03-07 2,530.19 2,530.19 2,530.19 2,530.19 0.0M
2024-03-06 2,525.84 2,525.84 2,525.84 2,525.84 0.0M
2024-03-05 2,535.52 2,535.52 2,535.52 2,535.52 0.0M
2024-03-02 2,535.30 2,535.30 2,535.30 2,535.30 0.0M
2024-03-01 2,528.65 2,528.65 2,528.65 2,528.65 0.0M
2024-02-29 2,523.42 2,523.42 2,523.42 2,523.42 0.0M
2024-02-28 2,526.06 2,526.06 2,526.06 2,526.06 0.0M
2024-02-27 2,523.90 2,523.90 2,523.90 2,523.90 0.0M
2024-02-24 2,526.02 2,526.02 2,526.02 2,526.02 0.0M
2024-02-23 2,524.25 2,524.25 2,524.25 2,524.25 0.0M
2024-02-22 2,505.23 2,505.23 2,505.23 2,505.23 0.0M
2024-02-21 2,501.99 2,501.99 2,501.99 2,501.99 0.0M
2024-02-17 2,506.77 2,506.77 2,506.77 2,506.77 0.0M
2024-02-16 2,512.16 2,512.16 2,512.16 2,512.16 0.0M
2024-02-15 2,505.98 2,505.98 2,505.98 2,505.98 0.0M
2024-02-14 2,495.18 2,495.18 2,495.18 2,495.18 0.0M
2024-02-13 2,508.58 2,508.58 2,508.58 2,508.58 0.0M
2024-02-10 2,509.37 2,509.37 2,509.37 2,509.37 0.0M
2024-02-09 2,504.86 2,504.86 2,504.86 2,504.86 0.0M
2024-02-08 2,504.54 2,504.54 2,504.54 2,504.54 0.0M
2024-02-07 2,494.49 2,494.49 2,494.49 2,494.49 0.0M
2024-02-06 2,491.02 2,491.02 2,491.02 2,491.02 0.0M
2024-02-03 2,493.45 2,493.45 2,493.45 2,493.45 0.0M
2024-02-02 2,485.05 2,485.05 2,485.05 2,485.05 0.0M
2024-02-01 2,466.42 2,466.42 2,466.42 2,466.42 0.0M
2024-01-31 2,484.66 2,484.66 2,484.66 2,484.66 0.0M
2024-01-30 2,486.26 2,486.26 2,486.26 2,486.26 0.0M
2024-01-27 2,478.65 2,478.65 2,478.65 2,478.65 0.0M
2024-01-26 2,480.02 2,480.02 2,480.02 2,480.02 0.0M
2024-01-25 2,473.79 2,473.79 2,473.79 2,473.79 0.0M
2024-01-24 2,475.87 2,475.87 2,475.87 2,475.87 0.0M
2024-01-23 2,470.66 2,470.66 2,470.66 2,470.66 0.0M
2024-01-20 2,466.33 2,466.33 2,466.33 2,466.33 0.0M
2024-01-19 2,448.93 2,448.93 2,448.93 2,448.93 0.0M
2024-01-18 2,436.15 2,436.15 2,436.15 2,436.15 0.0M
2024-01-17 2,444.01 2,444.01 2,444.01 2,444.01 0.0M
2024-01-13 2,445.77 2,445.77 2,445.77 2,445.77 0.0M
2024-01-12 2,446.90 2,446.90 2,446.90 2,446.90 0.0M
2024-01-11 2,448.07 2,448.07 2,448.07 2,448.07 0.0M
2024-01-10 2,439.52 2,439.52 2,439.52 2,439.52 0.0M
2024-01-09 2,440.93 2,440.93 2,440.93 2,440.93 0.0M
2024-01-06 2,421.29 2,421.29 2,421.29 2,421.29 0.0M
2024-01-05 2,418.10 2,418.10 2,418.10 2,418.10 0.0M
2024-01-04 2,421.56 2,421.56 2,421.56 2,421.56 0.0M
2024-01-03 2,432.87 2,432.87 2,432.87 2,432.87 0.0M