CBOE S

SPBUF10O
🏛️ Vereinigte Staaten →
3,214.87
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
2022-12-31 2,364.34 2,364.34 2,364.34 2,364.34 0.0M
2022-12-30 2,366.07 2,366.07 2,366.07 2,366.07 0.0M
2022-12-29 2,339.79 2,339.79 2,339.79 2,339.79 0.0M
2022-12-28 2,359.50 2,359.50 2,359.50 2,359.50 0.0M
2022-12-24 2,362.04 2,362.04 2,362.04 2,362.04 0.0M
2022-12-23 2,350.29 2,350.29 2,350.29 2,350.29 0.0M
2022-12-22 2,378.75 2,378.75 2,378.75 2,378.75 0.0M
2022-12-21 2,349.95 2,349.95 2,349.95 2,349.95 0.0M
2022-12-20 2,345.72 2,345.72 2,345.72 2,345.72 0.0M
2022-12-17 2,357.73 2,357.73 2,357.73 2,357.73 0.0M
2022-12-16 2,377.12 2,377.12 2,377.12 2,377.12 0.0M
2022-12-15 2,421.95 2,421.95 2,421.95 2,421.95 0.0M
2022-12-14 2,426.48 2,426.48 2,426.48 2,426.48 0.0M
2022-12-13 2,412.26 2,412.26 2,412.26 2,412.26 0.0M
2022-12-10 2,393.05 2,393.05 2,393.05 2,393.05 0.0M
2022-12-09 2,403.58 2,403.58 2,403.58 2,403.58 0.0M
2022-12-08 2,390.25 2,390.25 2,390.25 2,390.25 0.0M
2022-12-07 2,395.26 2,395.26 2,395.26 2,395.26 0.0M
2022-12-06 2,418.30 2,418.30 2,418.30 2,418.30 0.0M
2022-12-03 2,439.73 2,439.73 2,439.73 2,439.73 0.0M
2022-12-02 2,441.14 2,441.14 2,441.14 2,441.14 0.0M
2022-12-01 2,442.92 2,442.92 2,442.92 2,442.92 0.0M
2022-11-30 2,395.08 2,395.08 2,395.08 2,395.08 0.0M
2022-11-29 2,399.03 2,399.03 2,399.03 2,399.03 0.0M
2022-11-26 2,429.75 2,429.75 2,429.75 2,429.75 0.0M
2022-11-24 2,422.38 2,422.38 2,422.38 2,422.38 0.0M
2022-11-23 2,412.54 2,412.54 2,412.54 2,412.54 0.0M
2022-11-22 2,391.54 2,391.54 2,391.54 2,391.54 0.0M
2022-11-19 2,392.31 2,392.31 2,392.31 2,392.31 0.0M
2022-11-18 2,384.22 2,384.22 2,384.22 2,384.22 0.0M
2022-11-17 2,391.50 2,391.50 2,391.50 2,391.50 0.0M
2022-11-16 2,396.08 2,396.08 2,396.08 2,396.08 0.0M
2022-11-15 2,387.98 2,387.98 2,387.98 2,387.98 0.0M
2022-11-12 2,395.44 2,395.44 2,395.44 2,395.44 0.0M
2022-11-11 2,379.60 2,379.60 2,379.60 2,379.60 0.0M
2022-11-10 2,301.70 2,301.70 2,301.70 2,301.70 0.0M
2022-11-09 2,328.97 2,328.97 2,328.97 2,328.97 0.0M
2022-11-08 2,325.20 2,325.20 2,325.20 2,325.20 0.0M
2022-11-05 2,308.26 2,308.26 2,308.26 2,308.26 0.0M
2022-11-04 2,289.94 2,289.94 2,289.94 2,289.94 0.0M
2022-11-03 2,301.08 2,301.08 2,301.08 2,301.08 0.0M
2022-11-02 2,337.55 2,337.55 2,337.55 2,337.55 0.0M
2022-11-01 2,345.10 2,345.10 2,345.10 2,345.10 0.0M
2022-10-29 2,354.48 2,354.48 2,354.48 2,354.48 0.0M
2022-10-28 2,301.22 2,301.22 2,301.22 2,301.22 0.0M
2022-10-27 2,342.54 2,342.54 2,342.54 2,342.54 0.0M
2022-10-26 2,347.39 2,347.39 2,347.39 2,347.39 0.0M
2022-10-25 2,324.16 2,324.16 2,324.16 2,324.16 0.0M
2022-10-22 2,300.07 2,300.07 2,300.07 2,300.07 0.0M
2022-10-21 2,250.28 2,250.28 2,250.28 2,250.28 0.0M
2022-10-20 2,268.70 2,268.70 2,268.70 2,268.70 0.0M
2022-10-19 2,289.57 2,289.57 2,289.57 2,289.57 0.0M
2022-10-18 2,262.33 2,262.33 2,262.33 2,262.33 0.0M
2022-10-15 2,211.07 2,211.07 2,211.07 2,211.07 0.0M
2022-10-14 2,253.78 2,253.78 2,253.78 2,253.78 0.0M
2022-10-13 2,204.44 2,204.44 2,204.44 2,204.44 0.0M
2022-10-12 2,211.78 2,211.78 2,211.78 2,211.78 0.0M
2022-10-11 2,224.98 2,224.98 2,224.98 2,224.98 0.0M
2022-10-08 2,238.21 2,238.21 2,238.21 2,238.21 0.0M
2022-10-07 2,295.03 2,295.03 2,295.03 2,295.03 0.0M
2022-10-06 2,317.84 2,317.84 2,317.84 2,317.84 0.0M
2022-10-05 2,319.15 2,319.15 2,319.15 2,319.15 0.0M
2022-10-04 2,261.74 2,261.74 2,261.74 2,261.74 0.0M
2022-10-01 2,217.12 2,217.12 2,217.12 2,217.12 0.0M
2022-09-30 2,241.45 2,241.45 2,241.45 2,241.45 0.0M
2022-09-29 2,282.68 2,282.68 2,282.68 2,282.68 0.0M
2022-09-28 2,244.97 2,244.97 2,244.97 2,244.97 0.0M
2022-09-27 2,246.48 2,246.48 2,246.48 2,246.48 0.0M
2022-09-24 2,267.74 2,267.74 2,267.74 2,267.74 0.0M
2022-09-23 2,302.23 2,302.23 2,302.23 2,302.23 0.0M
2022-09-22 2,316.32 2,316.32 2,316.32 2,316.32 0.0M
2022-09-21 2,350.71 2,350.71 2,350.71 2,350.71 0.0M
2022-09-20 2,368.29 2,368.29 2,368.29 2,368.29 0.0M
2022-09-17 2,355.51 2,355.51 2,355.51 2,355.51 0.0M
2022-09-16 2,368.15 2,368.15 2,368.15 2,368.15 0.0M
2022-09-15 2,384.11 2,384.11 2,384.11 2,384.11 0.0M
2022-09-14 2,378.67 2,378.67 2,378.67 2,378.67 0.0M
2022-09-13 2,438.31 2,438.31 2,438.31 2,438.31 0.0M
2022-09-10 2,425.09 2,425.09 2,425.09 2,425.09 0.0M
2022-09-09 2,405.97 2,405.97 2,405.97 2,405.97 0.0M
2022-09-08 2,392.93 2,392.93 2,392.93 2,392.93 0.0M
2022-09-07 2,363.48 2,363.48 2,363.48 2,363.48 0.0M
2022-09-03 2,372.50 2,372.50 2,372.50 2,372.50 0.0M
2022-09-02 2,383.10 2,383.10 2,383.10 2,383.10 0.0M
2022-09-01 2,382.55 2,382.55 2,382.55 2,382.55 0.0M
2022-08-31 2,390.87 2,390.87 2,390.87 2,390.87 0.0M
2022-08-30 2,402.51 2,402.51 2,402.51 2,402.51 0.0M
2022-08-27 2,409.99 2,409.99 2,409.99 2,409.99 0.0M
2022-08-26 2,449.99 2,449.99 2,449.99 2,449.99 0.0M
2022-08-25 2,436.14 2,436.14 2,436.14 2,436.14 0.0M
2022-08-24 2,429.15 2,429.15 2,429.15 2,429.15 0.0M
2022-08-23 2,432.40 2,432.40 2,432.40 2,432.40 0.0M
2022-08-20 2,455.80 2,455.80 2,455.80 2,455.80 0.0M
2022-08-19 2,470.98 2,470.98 2,470.98 2,470.98 0.0M
2022-08-18 2,468.90 2,468.90 2,468.90 2,468.90 0.0M
2022-08-17 2,475.39 2,475.39 2,475.39 2,475.39 0.0M
2022-08-16 2,473.75 2,473.75 2,473.75 2,473.75 0.0M
2022-08-13 2,469.67 2,469.67 2,469.67 2,469.67 0.0M
2022-08-12 2,452.11 2,452.11 2,452.11 2,452.11 0.0M
2022-08-11 2,451.20 2,451.20 2,451.20 2,451.20 0.0M
2022-08-10 2,426.59 2,426.59 2,426.59 2,426.59 0.0M
2022-08-09 2,431.81 2,431.81 2,431.81 2,431.81 0.0M
2022-08-06 2,430.35 2,430.35 2,430.35 2,430.35 0.0M
2022-08-05 2,433.35 2,433.35 2,433.35 2,433.35 0.0M
2022-08-04 2,432.86 2,432.86 2,432.86 2,432.86 0.0M
2022-08-03 2,411.44 2,411.44 2,411.44 2,411.44 0.0M
2022-08-02 2,422.99 2,422.99 2,422.99 2,422.99 0.0M
2022-07-30 2,427.31 2,427.31 2,427.31 2,427.31 0.0M
2022-07-29 2,412.10 2,412.10 2,412.10 2,412.10 0.0M
2022-07-28 2,389.82 2,389.82 2,389.82 2,389.82 0.0M
2022-07-27 2,359.27 2,359.27 2,359.27 2,359.27 0.0M
2022-07-26 2,374.54 2,374.54 2,374.54 2,374.54 0.0M
2022-07-23 2,369.90 2,369.90 2,369.90 2,369.90 0.0M
2022-07-22 2,378.33 2,378.33 2,378.33 2,378.33 0.0M
2022-07-21 2,366.39 2,366.39 2,366.39 2,366.39 0.0M
2022-07-20 2,360.17 2,360.17 2,360.17 2,360.17 0.0M
2022-07-19 2,320.74 2,320.74 2,320.74 2,320.74 0.0M
2022-07-16 2,331.09 2,331.09 2,331.09 2,331.09 0.0M
2022-07-15 2,301.71 2,301.71 2,301.71 2,301.71 0.0M
2022-07-14 2,302.20 2,302.20 2,302.20 2,302.20 0.0M
2022-07-13 2,310.27 2,310.27 2,310.27 2,310.27 0.0M
2022-07-12 2,326.17 2,326.17 2,326.17 2,326.17 0.0M
2022-07-09 2,342.51 2,342.51 2,342.51 2,342.51 0.0M
2022-07-08 2,338.46 2,338.46 2,338.46 2,338.46 0.0M
2022-07-07 2,319.57 2,319.57 2,319.57 2,319.57 0.0M
2022-07-06 2,310.46 2,310.46 2,310.46 2,310.46 0.0M
2022-07-02 2,307.49 2,307.49 2,307.49 2,307.49 0.0M
2022-07-01 2,287.54 2,287.54 2,287.54 2,287.54 0.0M
2022-06-30 2,303.29 2,303.29 2,303.29 2,303.29 0.0M
2022-06-29 2,305.92 2,305.92 2,305.92 2,305.92 0.0M
2022-06-28 2,337.45 2,337.45 2,337.45 2,337.45 0.0M
2022-06-25 2,335.24 2,335.24 2,335.24 2,335.24 0.0M
2022-06-24 2,288.28 2,288.28 2,288.28 2,288.28 0.0M
2022-06-23 2,278.92 2,278.92 2,278.92 2,278.92 0.0M
2022-06-22 2,277.60 2,277.60 2,277.60 2,277.60 0.0M
2022-06-18 2,239.61 2,239.61 2,239.61 2,239.61 0.0M
2022-06-17 2,235.98 2,235.98 2,235.98 2,235.98 0.0M
2022-06-16 2,285.87 2,285.87 2,285.87 2,285.87 0.0M
2022-06-15 2,258.50 2,258.50 2,258.50 2,258.50 0.0M
2022-06-14 2,264.12 2,264.12 2,264.12 2,264.12 0.0M
2022-06-11 2,325.97 2,325.97 2,325.97 2,325.97 0.0M
2022-06-10 2,365.95 2,365.95 2,365.95 2,365.95 0.0M
2022-06-09 2,400.33 2,400.33 2,400.33 2,400.33 0.0M
2022-06-08 2,412.05 2,412.05 2,412.05 2,412.05 0.0M
2022-06-07 2,398.59 2,398.59 2,398.59 2,398.59 0.0M
2022-06-04 2,396.74 2,396.74 2,396.74 2,396.74 0.0M
2022-06-03 2,415.47 2,415.47 2,415.47 2,415.47 0.0M
2022-06-02 2,391.24 2,391.24 2,391.24 2,391.24 0.0M
2022-06-01 2,400.87 2,400.87 2,400.87 2,400.87 0.0M
2022-05-28 2,410.74 2,410.74 2,410.74 2,410.74 0.0M
2022-05-27 2,371.91 2,371.91 2,371.91 2,371.91 0.0M
2022-05-26 2,344.92 2,344.92 2,344.92 2,344.92 0.0M
2022-05-25 2,335.29 2,335.29 2,335.29 2,335.29 0.0M
2022-05-24 2,345.55 2,345.55 2,345.55 2,345.55 0.0M
2022-05-21 2,316.89 2,316.89 2,316.89 2,316.89 0.0M
2022-05-20 2,317.24 2,317.24 2,317.24 2,317.24 0.0M
2022-05-19 2,317.98 2,317.98 2,317.98 2,317.98 0.0M
2022-05-18 2,384.56 2,384.56 2,384.56 2,384.56 0.0M
2022-05-17 2,353.58 2,353.58 2,353.58 2,353.58 0.0M
2022-05-14 2,354.57 2,354.57 2,354.57 2,354.57 0.0M
2022-05-13 2,319.68 2,319.68 2,319.68 2,319.68 0.0M
2022-05-12 2,325.96 2,325.96 2,325.96 2,325.96 0.0M
2022-05-11 2,342.67 2,342.67 2,342.67 2,342.67 0.0M
2022-05-10 2,342.90 2,342.90 2,342.90 2,342.90 0.0M
2022-05-07 2,382.89 2,382.89 2,382.89 2,382.89 0.0M
2022-05-06 2,397.33 2,397.33 2,397.33 2,397.33 0.0M
2022-05-05 2,447.78 2,447.78 2,447.78 2,447.78 0.0M
2022-05-04 2,407.13 2,407.13 2,407.13 2,407.13 0.0M
2022-05-03 2,394.67 2,394.67 2,394.67 2,394.67 0.0M
2022-04-30 2,390.91 2,390.91 2,390.91 2,390.91 0.0M
2022-04-29 2,433.08 2,433.08 2,433.08 2,433.08 0.0M
2022-04-28 2,409.75 2,409.75 2,409.75 2,409.75 0.0M
2022-04-27 2,395.31 2,395.31 2,395.31 2,395.31 0.0M
2022-04-26 2,445.06 2,445.06 2,445.06 2,445.06 0.0M
2022-04-23 2,430.37 2,430.37 2,430.37 2,430.37 0.0M
2022-04-22 2,477.66 2,477.66 2,477.66 2,477.66 0.0M
2022-04-21 2,503.80 2,503.80 2,503.80 2,503.80 0.0M
2022-04-20 2,492.49 2,492.49 2,492.49 2,492.49 0.0M
2022-04-19 2,480.53 2,480.53 2,480.53 2,480.53 0.0M
2022-04-15 2,474.30 2,474.30 2,474.30 2,474.30 0.0M
2022-04-14 2,491.87 2,491.87 2,491.87 2,491.87 0.0M
2022-04-13 2,476.18 2,476.18 2,476.18 2,476.18 0.0M
2022-04-12 2,480.25 2,480.25 2,480.25 2,480.25 0.0M
2022-04-09 2,505.25 2,505.25 2,505.25 2,505.25 0.0M
2022-04-08 2,508.51 2,508.51 2,508.51 2,508.51 0.0M
2022-04-07 2,501.16 2,501.16 2,501.16 2,501.16 0.0M
2022-04-06 2,515.90 2,515.90 2,515.90 2,515.90 0.0M
2022-04-05 2,533.35 2,533.35 2,533.35 2,533.35 0.0M
2022-04-02 2,519.11 2,519.11 2,519.11 2,519.11 0.0M
2022-04-01 2,521.32 2,521.32 2,521.32 2,521.32 0.0M
2022-03-31 2,537.69 2,537.69 2,537.69 2,537.69 0.0M
2022-03-30 2,543.32 2,543.32 2,543.32 2,543.32 0.0M
2022-03-29 2,528.95 2,528.95 2,528.95 2,528.95 0.0M
2022-03-26 2,518.31 2,518.31 2,518.31 2,518.31 0.0M
2022-03-25 2,510.81 2,510.81 2,510.81 2,510.81 0.0M
2022-03-24 2,490.45 2,490.45 2,490.45 2,490.45 0.0M
2022-03-23 2,507.81 2,507.81 2,507.81 2,507.81 0.0M
2022-03-22 2,492.52 2,492.52 2,492.52 2,492.52 0.0M
2022-03-19 2,491.01 2,491.01 2,491.01 2,491.01 0.0M
2022-03-18 2,469.34 2,469.34 2,469.34 2,469.34 0.0M
2022-03-17 2,452.46 2,452.46 2,452.46 2,452.46 0.0M
2022-03-16 2,414.96 2,414.96 2,414.96 2,414.96 0.0M
2022-03-15 2,387.75 2,387.75 2,387.75 2,387.75 0.0M
2022-03-12 2,396.14 2,396.14 2,396.14 2,396.14 0.0M
2022-03-11 2,416.06 2,416.06 2,416.06 2,416.06 0.0M
2022-03-10 2,418.99 2,418.99 2,418.99 2,418.99 0.0M
2022-03-09 2,377.72 2,377.72 2,377.72 2,377.72 0.0M
2022-03-08 2,388.81 2,388.81 2,388.81 2,388.81 0.0M
2022-03-05 2,435.24 2,435.24 2,435.24 2,435.24 0.0M
2022-03-04 2,451.29 2,451.29 2,451.29 2,451.29 0.0M
2022-03-03 2,454.88 2,454.88 2,454.88 2,454.88 0.0M
2022-03-02 2,431.20 2,431.20 2,431.20 2,431.20 0.0M
2022-03-01 2,453.18 2,453.18 2,453.18 2,453.18 0.0M
2022-02-26 2,458.96 2,458.96 2,458.96 2,458.96 0.0M
2022-02-25 2,420.00 2,420.00 2,420.00 2,420.00 0.0M
2022-02-24 2,404.82 2,404.82 2,404.82 2,404.82 0.0M
2022-02-23 2,438.15 2,438.15 2,438.15 2,438.15 0.0M
2022-02-19 2,447.95 2,447.95 2,447.95 2,447.95 0.0M
2022-02-18 2,456.02 2,456.02 2,456.02 2,456.02 0.0M
2022-02-17 2,487.11 2,487.11 2,487.11 2,487.11 0.0M
2022-02-16 2,482.79 2,482.79 2,482.79 2,482.79 0.0M
2022-02-15 2,461.94 2,461.94 2,461.94 2,461.94 0.0M
2022-02-12 2,466.45 2,466.45 2,466.45 2,466.45 0.0M
2022-02-11 2,492.46 2,492.46 2,492.46 2,492.46 0.0M
2022-02-10 2,518.64 2,518.64 2,518.64 2,518.64 0.0M
2022-02-09 2,499.21 2,499.21 2,499.21 2,499.21 0.0M
2022-02-08 2,487.99 2,487.99 2,487.99 2,487.99 0.0M
2022-02-05 2,488.22 2,488.22 2,488.22 2,488.22 0.0M
2022-02-04 2,490.48 2,490.48 2,490.48 2,490.48 0.0M
2022-02-03 2,504.87 2,504.87 2,504.87 2,504.87 0.0M
2022-02-02 2,505.49 2,505.49 2,505.49 2,505.49 0.0M
2022-02-01 2,487.98 2,487.98 2,487.98 2,487.98 0.0M
2022-01-29 2,461.24 2,461.24 2,461.24 2,461.24 0.0M
2022-01-28 2,432.05 2,432.05 2,432.05 2,432.05 0.0M
2022-01-27 2,431.88 2,431.88 2,431.88 2,431.88 0.0M
2022-01-26 2,432.82 2,432.82 2,432.82 2,432.82 0.0M
2022-01-25 2,454.95 2,454.95 2,454.95 2,454.95 0.0M
2022-01-22 2,449.61 2,449.61 2,449.61 2,449.61 0.0M
2022-01-21 2,476.76 2,476.76 2,476.76 2,476.76 0.0M
2022-01-20 2,495.09 2,495.09 2,495.09 2,495.09 0.0M
2022-01-19 2,506.54 2,506.54 2,506.54 2,506.54 0.0M
2022-01-15 2,530.12 2,530.12 2,530.12 2,530.12 0.0M
2022-01-14 2,526.69 2,526.69 2,526.69 2,526.69 0.0M
2022-01-13 2,544.78 2,544.78 2,544.78 2,544.78 0.0M
2022-01-12 2,539.35 2,539.35 2,539.35 2,539.35 0.0M
2022-01-11 2,528.68 2,528.68 2,528.68 2,528.68 0.0M
2022-01-08 2,528.84 2,528.84 2,528.84 2,528.84 0.0M
2022-01-07 2,531.53 2,531.53 2,531.53 2,531.53 0.0M
2022-01-06 2,533.24 2,533.24 2,533.24 2,533.24 0.0M
2022-01-05 2,552.32 2,552.32 2,552.32 2,552.32 0.0M
2022-01-04 2,553.22 2,553.22 2,553.22 2,553.22 0.0M
2022-01-01 2,548.74 2,548.74 2,548.74 2,548.74 0.0M