CBOE S

SPBUF10N
🏛️ Vereinigte Staaten →
3,097.07
Letzte Aktualisierung: 2025-09-30
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 2,817.44 2,829.35 2,808.25 2,819.42 0.0M
2024-12-28 2,844.20 2,844.52 2,825.27 2,838.24 0.0M
2024-12-27 2,851.89 2,857.97 2,846.41 2,854.72 0.0M
2024-12-25 2,840.02 2,855.98 2,839.65 2,855.73 0.0M
2024-12-24 2,828.02 2,838.67 2,815.29 2,837.20 0.0M
2024-12-21 2,793.71 2,835.85 2,793.60 2,823.99 0.0M
2024-12-20 2,817.89 2,822.07 2,801.70 2,801.78 0.0M
2024-12-19 2,852.00 2,857.81 2,801.15 2,801.40 0.0M
2024-12-18 2,850.88 2,854.96 2,848.98 2,852.79 0.0M
2024-12-17 2,856.50 2,860.45 2,853.74 2,857.82 0.0M
2024-12-14 2,855.81 2,858.04 2,847.52 2,851.91 0.0M
2024-12-13 2,856.30 2,857.28 2,849.91 2,850.01 0.0M
2024-12-12 2,855.01 2,860.02 2,855.01 2,857.55 0.0M
2024-12-11 2,853.04 2,855.35 2,846.08 2,847.65 0.0M
2024-12-10 2,858.94 2,860.86 2,850.80 2,852.06 0.0M
2024-12-07 2,859.70 2,859.70 2,859.70 2,859.70 0.0M
2024-12-06 2,856.23 2,856.23 2,856.23 2,856.23 0.0M
2024-12-05 2,858.92 2,858.92 2,858.92 2,858.92 0.0M
2024-12-04 2,852.94 2,852.94 2,852.94 2,852.94 0.0M
2024-12-03 2,853.57 2,853.57 2,853.57 2,853.57 0.0M
2024-11-30 2,848.83 2,848.83 2,848.83 2,848.83 0.0M
2024-11-28 2,838.73 2,838.73 2,838.73 2,838.73 0.0M
2024-11-27 2,845.13 2,845.13 2,845.13 2,845.13 0.0M
2024-11-26 2,850.98 2,850.98 2,850.98 2,850.98 0.0M
2024-11-23 2,850.22 2,850.22 2,850.22 2,850.22 0.0M
2024-11-22 2,849.89 2,849.89 2,849.89 2,849.89 0.0M
2024-11-21 2,849.57 2,849.57 2,849.57 2,849.57 0.0M
2024-11-20 2,849.24 2,849.24 2,849.24 2,849.24 0.0M
2024-11-19 2,848.91 2,848.91 2,848.91 2,848.91 0.0M
2024-11-16 2,847.80 2,847.80 2,847.80 2,847.80 0.0M
2024-11-15 2,841.90 2,841.90 2,841.90 2,841.90 0.0M
2024-11-14 2,846.00 2,846.00 2,846.00 2,846.00 0.0M
2024-11-13 2,845.58 2,845.58 2,845.58 2,845.58 0.0M
2024-11-12 2,845.48 2,845.48 2,845.48 2,845.48 0.0M
2024-11-09 2,840.22 2,840.22 2,840.22 2,840.22 0.0M
2024-11-08 2,843.53 2,843.53 2,843.53 2,843.53 0.0M
2024-11-07 2,842.54 2,842.54 2,842.54 2,842.54 0.0M
2024-11-06 2,834.56 2,834.56 2,834.56 2,834.56 0.0M
2024-11-05 2,832.02 2,832.02 2,832.02 2,832.02 0.0M
2024-11-02 2,831.40 2,831.40 2,831.40 2,831.40 0.0M
2024-11-01 2,830.61 2,830.61 2,830.61 2,830.61 0.0M
2024-10-31 2,836.25 2,836.25 2,836.25 2,836.25 0.0M
2024-10-30 2,829.73 2,829.73 2,829.73 2,829.73 0.0M
2024-10-29 2,834.83 2,834.83 2,834.83 2,834.83 0.0M
2024-10-26 2,832.81 2,832.81 2,832.81 2,832.81 0.0M
2024-10-25 2,831.59 2,831.59 2,831.59 2,831.59 0.0M
2024-10-24 2,832.58 2,832.58 2,832.58 2,832.58 0.0M
2024-10-23 2,833.69 2,833.69 2,833.69 2,833.69 0.0M
2024-10-22 2,833.69 2,833.69 2,833.69 2,833.69 0.0M
2024-10-19 2,831.24 2,831.24 2,831.24 2,831.24 0.0M
2024-10-18 2,829.02 2,829.02 2,829.02 2,829.02 0.0M
2024-10-17 2,825.92 2,825.92 2,825.92 2,825.92 0.0M
2024-10-16 2,823.48 2,823.48 2,823.48 2,823.48 0.0M
2024-10-15 2,828.23 2,828.23 2,828.23 2,828.23 0.0M
2024-10-12 2,820.53 2,820.53 2,820.53 2,820.53 0.0M
2024-10-11 2,822.39 2,822.39 2,822.39 2,822.39 0.0M
2024-10-10 2,821.43 2,821.43 2,821.43 2,821.43 0.0M
2024-10-09 2,818.72 2,818.72 2,818.72 2,818.72 0.0M
2024-10-08 2,813.19 2,813.19 2,813.19 2,813.19 0.0M
2024-10-05 2,818.39 2,818.39 2,818.39 2,818.39 0.0M
2024-10-04 2,812.58 2,812.58 2,812.58 2,812.58 0.0M
2024-10-03 2,815.09 2,815.09 2,815.09 2,815.09 0.0M
2024-10-02 2,811.15 2,811.15 2,811.15 2,811.15 0.0M
2024-10-01 2,811.97 2,811.97 2,811.97 2,811.97 0.0M
2024-09-28 2,813.96 2,813.96 2,813.96 2,813.96 0.0M
2024-09-27 2,815.36 2,815.36 2,815.36 2,815.36 0.0M
2024-09-26 2,813.51 2,813.51 2,813.51 2,813.51 0.0M
2024-09-25 2,815.38 2,815.38 2,815.38 2,815.38 0.0M
2024-09-24 2,813.73 2,813.73 2,813.73 2,813.73 0.0M
2024-09-21 2,812.37 2,812.37 2,812.37 2,812.37 0.0M
2024-09-20 2,812.40 2,812.40 2,812.40 2,812.40 0.0M
2024-09-19 2,807.71 2,807.71 2,807.71 2,807.71 0.0M
2024-09-18 2,807.36 2,807.36 2,807.36 2,807.36 0.0M
2024-09-17 2,803.18 2,803.18 2,803.18 2,803.18 0.0M
2024-09-14 2,802.72 2,802.72 2,802.72 2,802.72 0.0M
2024-09-13 2,800.30 2,800.30 2,800.30 2,800.30 0.0M
2024-09-12 2,796.98 2,796.98 2,796.98 2,796.98 0.0M
2024-09-11 2,786.26 2,786.26 2,786.26 2,786.26 0.0M
2024-09-10 2,783.11 2,783.11 2,783.11 2,783.11 0.0M
2024-09-07 2,769.54 2,769.54 2,769.54 2,769.54 0.0M
2024-09-06 2,785.33 2,785.33 2,785.33 2,785.33 0.0M
2024-09-05 2,782.71 2,782.71 2,782.71 2,782.71 0.0M
2024-09-04 2,783.14 2,783.14 2,783.14 2,783.14 0.0M
2024-08-31 2,797.06 2,797.06 2,797.06 2,797.06 0.0M
2024-08-30 2,793.94 2,793.94 2,793.94 2,793.94 0.0M
2024-08-29 2,791.00 2,791.00 2,791.00 2,791.00 0.0M
2024-08-28 2,764.82 2,764.82 2,764.82 2,796.08 0.0M
2024-08-27 2,764.82 2,764.82 2,764.82 2,792.58 0.0M
2024-08-24 2,764.82 2,764.82 2,764.82 2,792.86 0.0M
2024-08-23 2,764.82 2,764.82 2,764.82 2,786.29 0.0M
2024-08-22 2,764.82 2,764.82 2,764.82 2,789.96 0.0M
2024-08-21 2,764.82 2,764.82 2,764.82 2,787.40 0.0M
2024-08-20 2,764.82 2,764.82 2,764.82 2,789.28 0.0M
2024-08-17 2,764.82 2,764.82 2,764.82 2,784.66 0.0M
2024-08-16 2,764.82 2,764.82 2,764.82 2,783.17 0.0M
2024-08-15 2,764.82 2,764.82 2,764.82 2,774.17 0.0M
2024-08-14 2,764.82 2,764.82 2,764.82 2,768.98 0.0M
2024-08-13 2,764.82 2,764.82 2,764.82 2,751.48 0.0M
2024-08-10 2,764.82 2,764.82 2,764.82 2,749.84 0.0M
2024-08-09 2,764.82 2,764.82 2,764.82 2,740.26 0.0M
2024-08-08 2,764.82 2,764.82 2,764.82 2,713.63 0.0M
2024-08-07 2,764.82 2,764.82 2,764.82 2,718.65 0.0M
2024-08-06 2,764.82 2,764.82 2,764.82 2,694.12 0.0M
2024-08-03 2,764.82 2,764.82 2,764.82 2,764.82 0.0M
2024-08-02 2,758.10 2,758.10 2,758.10 2,758.10 0.0M
2024-08-01 2,772.57 2,772.57 2,772.57 2,772.57 0.0M
2024-07-31 2,757.95 2,757.95 2,757.95 2,757.95 0.0M
2024-07-30 2,765.97 2,765.97 2,765.97 2,765.97 0.0M
2024-07-27 2,764.09 2,764.09 2,764.09 2,764.09 0.0M
2024-07-26 2,753.97 2,753.97 2,753.97 2,753.97 0.0M
2024-07-25 2,758.06 2,758.06 2,758.06 2,758.06 0.0M
2024-07-24 2,773.27 2,773.27 2,773.27 2,773.27 0.0M
2024-07-23 2,772.65 2,772.65 2,772.65 2,772.65 0.0M
2024-07-20 2,764.51 2,764.51 2,764.51 2,764.51 0.0M
2024-07-19 2,768.42 2,768.42 2,768.42 2,768.42 0.0M
2024-07-18 2,772.02 2,772.02 2,772.02 2,772.02 0.0M
2024-07-17 2,777.56 2,777.56 2,777.56 2,777.56 0.0M
2024-07-16 2,775.44 2,775.44 2,775.44 2,775.44 0.0M
2024-07-13 2,775.43 2,775.43 2,775.43 2,775.43 0.0M
2024-07-12 2,771.56 2,771.56 2,771.56 2,771.56 0.0M
2024-07-11 2,773.93 2,773.93 2,773.93 2,773.93 0.0M
2024-07-10 2,770.67 2,770.67 2,770.67 2,770.67 0.0M
2024-07-09 2,770.03 2,770.03 2,770.03 2,770.03 0.0M
2024-07-06 2,767.26 2,767.26 2,767.26 2,767.26 0.0M
2024-07-04 2,764.82 2,764.82 2,764.82 2,764.82 0.0M
2024-07-03 2,763.42 2,763.42 2,763.42 2,763.42 0.0M
2024-07-02 2,759.44 2,759.44 2,759.44 2,759.44 0.0M
2024-06-29 2,757.38 2,757.38 2,757.38 2,757.38 0.0M
2024-06-28 2,756.93 2,756.93 2,756.93 2,756.93 0.0M
2024-06-27 2,754.58 2,754.58 2,754.58 2,754.58 0.0M
2024-06-26 2,754.10 2,754.10 2,754.10 2,754.10 0.0M
2024-06-25 2,750.89 2,750.89 2,750.89 2,750.89 0.0M
2024-06-22 2,751.31 2,751.31 2,751.31 2,751.31 0.0M
2024-06-21 2,750.92 2,750.92 2,750.92 2,750.92 0.0M
2024-06-19 2,754.05 2,754.05 2,754.05 2,754.05 0.0M
2024-06-18 2,751.91 2,751.91 2,751.91 2,751.91 0.0M
2024-06-15 2,746.01 2,746.01 2,746.01 2,746.01 0.0M
2024-06-14 2,748.18 2,748.18 2,748.18 2,748.18 0.0M
2024-06-13 2,747.17 2,747.17 2,747.17 2,747.17 0.0M
2024-06-12 2,740.46 2,740.46 2,740.46 2,740.46 0.0M
2024-06-11 2,739.65 2,739.65 2,739.65 2,739.65 0.0M
2024-06-08 2,736.30 2,736.30 2,736.30 2,736.30 0.0M
2024-06-07 2,735.72 2,735.72 2,735.72 2,735.72 0.0M
2024-06-06 2,734.92 2,734.92 2,734.92 2,734.92 0.0M
2024-06-05 2,726.58 2,726.58 2,726.58 2,726.58 0.0M
2024-06-04 2,725.68 2,725.68 2,725.68 2,725.68 0.0M
2024-06-01 2,725.40 2,725.40 2,725.40 2,725.40 0.0M
2024-05-31 2,713.84 2,713.84 2,713.84 2,713.84 0.0M
2024-05-30 2,719.14 2,719.14 2,719.14 2,719.14 0.0M
2024-05-29 2,725.74 2,725.74 2,725.74 2,725.74 0.0M
2024-05-25 2,725.19 2,725.19 2,725.19 2,725.19 0.0M
2024-05-24 2,718.86 2,718.86 2,718.86 2,718.86 0.0M
2024-05-23 2,724.07 2,724.07 2,724.07 2,724.07 0.0M
2024-05-22 2,725.27 2,725.27 2,725.27 2,725.27 0.0M
2024-05-21 2,721.92 2,721.92 2,721.92 2,721.92 0.0M
2024-05-18 2,719.85 2,719.85 2,719.85 2,719.85 0.0M
2024-05-17 2,717.43 2,717.43 2,717.43 2,717.43 0.0M
2024-05-16 2,719.18 2,719.18 2,719.18 2,719.18 0.0M
2024-05-15 2,707.41 2,707.41 2,707.41 2,707.41 0.0M
2024-05-14 2,702.42 2,702.42 2,702.42 2,702.42 0.0M
2024-05-11 2,700.98 2,700.98 2,700.98 2,700.98 0.0M
2024-05-10 2,700.17 2,700.17 2,700.17 2,700.17 0.0M
2024-05-09 2,692.21 2,692.21 2,692.21 2,692.21 0.0M
2024-05-08 2,693.77 2,693.77 2,693.77 2,693.77 0.0M
2024-05-07 2,690.39 2,690.39 2,690.39 2,690.39 0.0M
2024-05-04 2,680.66 2,680.66 2,680.66 2,680.66 0.0M
2024-05-03 2,663.90 2,663.90 2,663.90 2,663.90 0.0M
2024-05-02 2,654.43 2,654.43 2,654.43 2,654.43 0.0M
2024-05-01 2,656.31 2,656.31 2,656.31 2,656.31 0.0M
2024-04-30 2,673.57 2,673.57 2,673.57 2,673.57 0.0M
2024-04-27 2,668.01 2,668.01 2,668.01 2,668.01 0.0M
2024-04-26 2,665.73 2,665.73 2,665.73 2,665.73 0.0M
2024-04-25 2,656.43 2,656.43 2,656.43 2,656.43 0.0M
2024-04-24 2,661.41 2,661.41 2,661.41 2,661.41 0.0M
2024-04-23 2,644.48 2,644.48 2,644.48 2,644.48 0.0M
2024-04-20 2,628.94 2,628.94 2,628.94 2,628.94 0.0M
2024-04-19 2,640.19 2,640.19 2,640.19 2,640.19 0.0M
2024-04-18 2,647.11 2,647.11 2,647.11 2,647.11 0.0M
2024-04-17 2,646.81 2,646.81 2,646.81 2,646.81 0.0M
2024-04-16 2,644.52 2,644.52 2,644.52 2,644.52 0.0M
2024-04-13 2,659.91 2,659.91 2,659.91 2,659.91 0.0M
2024-04-12 2,674.86 2,674.86 2,674.86 2,674.86 0.0M
2024-04-11 2,666.35 2,666.35 2,666.35 2,666.35 0.0M
2024-04-10 2,678.71 2,678.71 2,678.71 2,678.71 0.0M
2024-04-09 2,675.65 2,675.65 2,675.65 2,675.65 0.0M
2024-04-06 2,671.25 2,671.25 2,671.25 2,671.25 0.0M
2024-04-05 2,662.58 2,662.58 2,662.58 2,662.58 0.0M
2024-04-04 2,675.45 2,675.45 2,675.45 2,675.45 0.0M
2024-04-03 2,673.21 2,673.21 2,673.21 2,673.21 0.0M
2024-04-02 2,680.13 2,680.13 2,680.13 2,680.13 0.0M
2024-03-29 2,679.52 2,679.52 2,679.52 2,679.52 0.0M
2024-03-28 2,681.30 2,681.30 2,681.30 2,681.30 0.0M
2024-03-27 2,673.64 2,673.64 2,673.64 2,673.64 0.0M
2024-03-26 2,673.20 2,673.20 2,673.20 2,673.20 0.0M
2024-03-23 2,673.27 2,673.27 2,673.27 2,673.27 0.0M
2024-03-22 2,676.88 2,676.88 2,676.88 2,676.88 0.0M
2024-03-21 2,672.21 2,672.21 2,672.21 2,672.21 0.0M
2024-03-20 2,663.68 2,663.68 2,663.68 2,663.68 0.0M
2024-03-19 2,657.71 2,657.71 2,657.71 2,657.71 0.0M
2024-03-16 2,651.99 2,651.99 2,651.99 2,651.99 0.0M
2024-03-15 2,656.84 2,656.84 2,656.84 2,656.84 0.0M
2024-03-14 2,658.68 2,658.68 2,658.68 2,658.68 0.0M
2024-03-13 2,660.73 2,660.73 2,660.73 2,660.73 0.0M
2024-03-12 2,647.76 2,647.76 2,647.76 2,647.76 0.0M
2024-03-09 2,650.29 2,650.29 2,650.29 2,650.29 0.0M
2024-03-08 2,654.95 2,654.95 2,654.95 2,654.95 0.0M
2024-03-07 2,647.22 2,647.22 2,647.22 2,647.22 0.0M
2024-03-06 2,642.66 2,642.66 2,642.66 2,642.66 0.0M
2024-03-05 2,652.76 2,652.76 2,652.76 2,652.76 0.0M
2024-03-02 2,652.48 2,652.48 2,652.48 2,652.48 0.0M
2024-03-01 2,645.50 2,645.50 2,645.50 2,645.50 0.0M
2024-02-29 2,640.02 2,640.02 2,640.02 2,640.02 0.0M
2024-02-28 2,642.76 2,642.76 2,642.76 2,642.76 0.0M
2024-02-27 2,640.48 2,640.48 2,640.48 2,640.48 0.0M
2024-02-24 2,642.64 2,642.64 2,642.64 2,642.64 0.0M
2024-02-23 2,640.77 2,640.77 2,640.77 2,640.77 0.0M
2024-02-22 2,620.87 2,620.87 2,620.87 2,620.87 0.0M
2024-02-21 2,617.46 2,617.46 2,617.46 2,617.46 0.0M
2024-02-17 2,622.39 2,622.39 2,622.39 2,622.39 0.0M
2024-02-16 2,628.00 2,628.00 2,628.00 2,628.00 0.0M
2024-02-15 2,621.53 2,621.53 2,621.53 2,621.53 0.0M
2024-02-14 2,610.22 2,610.22 2,610.22 2,610.22 0.0M
2024-02-13 2,624.21 2,624.21 2,624.21 2,624.21 0.0M
2024-02-10 2,624.98 2,624.98 2,624.98 2,624.98 0.0M
2024-02-09 2,620.25 2,620.25 2,620.25 2,620.25 0.0M
2024-02-08 2,619.90 2,619.90 2,619.90 2,619.90 0.0M
2024-02-07 2,609.37 2,609.37 2,609.37 2,609.37 0.0M
2024-02-06 2,605.72 2,605.72 2,605.72 2,605.72 0.0M
2024-02-03 2,608.21 2,608.21 2,608.21 2,608.21 0.0M
2024-02-02 2,599.41 2,599.41 2,599.41 2,599.41 0.0M
2024-02-01 2,579.91 2,579.91 2,579.91 2,579.91 0.0M
2024-01-31 2,598.97 2,598.97 2,598.97 2,598.97 0.0M
2024-01-30 2,600.62 2,600.62 2,600.62 2,600.62 0.0M
2024-01-27 2,592.61 2,592.61 2,592.61 2,592.61 0.0M
2024-01-26 2,594.03 2,594.03 2,594.03 2,594.03 0.0M
2024-01-25 2,587.49 2,587.49 2,587.49 2,587.49 0.0M
2024-01-24 2,589.65 2,589.65 2,589.65 2,589.65 0.0M
2024-01-23 2,584.19 2,584.19 2,584.19 2,584.19 0.0M
2024-01-20 2,579.60 2,579.60 2,579.60 2,579.60 0.0M
2024-01-19 2,561.40 2,561.40 2,561.40 2,561.40 0.0M
2024-01-18 2,548.01 2,548.01 2,548.01 2,548.01 0.0M
2024-01-17 2,556.21 2,556.21 2,556.21 2,556.21 0.0M
2024-01-13 2,557.99 2,557.99 2,557.99 2,557.99 0.0M
2024-01-12 2,559.15 2,559.15 2,559.15 2,559.15 0.0M
2024-01-11 2,560.35 2,560.35 2,560.35 2,560.35 0.0M
2024-01-10 2,551.39 2,551.39 2,551.39 2,551.39 0.0M
2024-01-09 2,552.85 2,552.85 2,552.85 2,552.85 0.0M
2024-01-06 2,532.27 2,532.27 2,532.27 2,532.27 0.0M
2024-01-05 2,528.92 2,528.92 2,528.92 2,528.92 0.0M
2024-01-04 2,532.51 2,532.51 2,532.51 2,532.51 0.0M
2024-01-03 2,544.32 2,544.32 2,544.32 2,544.32 0.0M