CBOE S

SPBUF10S
🏛️ Vereinigte Staaten →
3,560.48
Letzte Aktualisierung: 2025-10-01
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 2,492.72 2,492.72 2,492.72 2,492.72 0.0M
2022-12-30 2,494.67 2,494.67 2,494.67 2,494.67 0.0M
2022-12-29 2,468.49 2,468.49 2,468.49 2,468.49 0.0M
2022-12-28 2,486.95 2,486.95 2,486.95 2,486.95 0.0M
2022-12-24 2,490.04 2,490.04 2,490.04 2,490.04 0.0M
2022-12-23 2,477.83 2,477.83 2,477.83 2,477.83 0.0M
2022-12-22 2,505.86 2,505.86 2,505.86 2,505.86 0.0M
2022-12-21 2,477.63 2,477.63 2,477.63 2,477.63 0.0M
2022-12-20 2,473.62 2,473.62 2,473.62 2,473.62 0.0M
2022-12-17 2,484.94 2,484.94 2,484.94 2,484.94 0.0M
2022-12-16 2,502.96 2,502.96 2,502.96 2,502.96 0.0M
2022-12-15 2,545.32 2,545.32 2,545.32 2,545.32 0.0M
2022-12-14 2,548.54 2,548.54 2,548.54 2,548.54 0.0M
2022-12-13 2,534.53 2,534.53 2,534.53 2,534.53 0.0M
2022-12-10 2,517.10 2,517.10 2,517.10 2,517.10 0.0M
2022-12-09 2,526.85 2,526.85 2,526.85 2,526.85 0.0M
2022-12-08 2,514.36 2,514.36 2,514.36 2,514.36 0.0M
2022-12-07 2,519.30 2,519.30 2,519.30 2,519.30 0.0M
2022-12-06 2,540.72 2,540.72 2,540.72 2,540.72 0.0M
2022-12-03 2,560.81 2,560.81 2,560.81 2,560.81 0.0M
2022-12-02 2,561.04 2,561.04 2,561.04 2,561.04 0.0M
2022-12-01 2,562.70 2,562.70 2,562.70 2,562.70 0.0M
2022-11-30 2,518.18 2,518.18 2,518.18 2,518.18 0.0M
2022-11-29 2,521.54 2,521.54 2,521.54 2,521.54 0.0M
2022-11-26 2,541.42 2,541.42 2,541.42 2,541.42 0.0M
2022-11-24 2,543.26 2,543.26 2,543.26 2,543.26 0.0M
2022-11-23 2,534.26 2,534.26 2,534.26 2,534.26 0.0M
2022-11-22 2,514.23 2,514.23 2,514.23 2,514.23 0.0M
2022-11-19 2,514.37 2,514.37 2,514.37 2,514.37 0.0M
2022-11-18 2,505.93 2,505.93 2,505.93 2,505.93 0.0M
2022-11-17 2,512.75 2,512.75 2,512.75 2,512.75 0.0M
2022-11-16 2,517.01 2,517.01 2,517.01 2,517.01 0.0M
2022-11-15 2,509.50 2,509.50 2,509.50 2,509.50 0.0M
2022-11-12 2,515.25 2,515.25 2,515.25 2,515.25 0.0M
2022-11-11 2,500.42 2,500.42 2,500.42 2,500.42 0.0M
2022-11-10 2,425.19 2,425.19 2,425.19 2,425.19 0.0M
2022-11-09 2,451.63 2,451.63 2,451.63 2,451.63 0.0M
2022-11-08 2,448.24 2,448.24 2,448.24 2,448.24 0.0M
2022-11-05 2,431.49 2,431.49 2,431.49 2,431.49 0.0M
2022-11-04 2,414.49 2,414.49 2,414.49 2,414.49 0.0M
2022-11-03 2,424.64 2,424.64 2,424.64 2,424.64 0.0M
2022-11-02 2,459.54 2,459.54 2,459.54 2,459.54 0.0M
2022-11-01 2,466.55 2,466.55 2,466.55 2,466.55 0.0M
2022-10-29 2,475.45 2,475.45 2,475.45 2,475.45 0.0M
2022-10-28 2,423.43 2,423.43 2,423.43 2,423.43 0.0M
2022-10-27 2,446.16 2,446.16 2,446.16 2,446.16 0.0M
2022-10-26 2,444.70 2,444.70 2,444.70 2,444.70 0.0M
2022-10-25 2,427.05 2,427.05 2,427.05 2,427.05 0.0M
2022-10-22 2,410.71 2,410.71 2,410.71 2,410.71 0.0M
2022-10-21 2,377.70 2,377.70 2,377.70 2,377.70 0.0M
2022-10-20 2,389.26 2,389.26 2,389.26 2,389.26 0.0M
2022-10-19 2,403.76 2,403.76 2,403.76 2,403.76 0.0M
2022-10-18 2,383.43 2,383.43 2,383.43 2,383.43 0.0M
2022-10-15 2,345.26 2,345.26 2,345.26 2,345.26 0.0M
2022-10-14 2,376.10 2,376.10 2,376.10 2,376.10 0.0M
2022-10-13 2,337.85 2,337.85 2,337.85 2,337.85 0.0M
2022-10-12 2,341.86 2,341.86 2,341.86 2,341.86 0.0M
2022-10-11 2,353.32 2,353.32 2,353.32 2,353.32 0.0M
2022-10-08 2,362.86 2,362.86 2,362.86 2,362.86 0.0M
2022-10-07 2,404.67 2,404.67 2,404.67 2,404.67 0.0M
2022-10-06 2,422.63 2,422.63 2,422.63 2,422.63 0.0M
2022-10-05 2,422.21 2,422.21 2,422.21 2,422.21 0.0M
2022-10-04 2,380.81 2,380.81 2,380.81 2,380.81 0.0M
2022-10-01 2,345.05 2,345.05 2,345.05 2,345.05 0.0M
2022-09-30 2,360.97 2,360.97 2,360.97 2,360.97 0.0M
2022-09-29 2,392.01 2,392.01 2,392.01 2,392.01 0.0M
2022-09-28 2,381.31 2,381.31 2,381.31 2,381.31 0.0M
2022-09-27 2,384.73 2,384.73 2,384.73 2,384.73 0.0M
2022-09-24 2,408.43 2,408.43 2,408.43 2,408.43 0.0M
2022-09-23 2,445.53 2,445.53 2,445.53 2,445.53 0.0M
2022-09-22 2,462.78 2,462.78 2,462.78 2,462.78 0.0M
2022-09-21 2,500.23 2,500.23 2,500.23 2,500.23 0.0M
2022-09-20 2,518.65 2,518.65 2,518.65 2,518.65 0.0M
2022-09-17 2,505.63 2,505.63 2,505.63 2,505.63 0.0M
2022-09-16 2,520.35 2,520.35 2,520.35 2,520.35 0.0M
2022-09-15 2,537.32 2,537.32 2,537.32 2,537.32 0.0M
2022-09-14 2,529.56 2,529.56 2,529.56 2,529.56 0.0M
2022-09-13 2,571.35 2,571.35 2,571.35 2,571.35 0.0M
2022-09-10 2,563.50 2,563.50 2,563.50 2,563.50 0.0M
2022-09-09 2,549.20 2,549.20 2,549.20 2,549.20 0.0M
2022-09-08 2,537.07 2,537.07 2,537.07 2,537.07 0.0M
2022-09-07 2,508.29 2,508.29 2,508.29 2,508.29 0.0M
2022-09-03 2,515.40 2,515.40 2,515.40 2,515.40 0.0M
2022-09-02 2,524.49 2,524.49 2,524.49 2,524.49 0.0M
2022-09-01 2,521.22 2,521.22 2,521.22 2,521.22 0.0M
2022-08-31 2,528.15 2,528.15 2,528.15 2,528.15 0.0M
2022-08-30 2,537.59 2,537.59 2,537.59 2,537.59 0.0M
2022-08-27 2,542.44 2,542.44 2,542.44 2,542.44 0.0M
2022-08-26 2,572.99 2,572.99 2,572.99 2,572.99 0.0M
2022-08-25 2,562.73 2,562.73 2,562.73 2,562.73 0.0M
2022-08-24 2,557.14 2,557.14 2,557.14 2,557.14 0.0M
2022-08-23 2,559.89 2,559.89 2,559.89 2,559.89 0.0M
2022-08-20 2,577.58 2,577.58 2,577.58 2,577.58 0.0M
2022-08-19 2,589.71 2,589.71 2,589.71 2,589.71 0.0M
2022-08-18 2,588.99 2,588.99 2,588.99 2,588.99 0.0M
2022-08-17 2,594.05 2,594.05 2,594.05 2,594.05 0.0M
2022-08-16 2,592.87 2,592.87 2,592.87 2,592.87 0.0M
2022-08-13 2,588.97 2,588.97 2,588.97 2,588.97 0.0M
2022-08-12 2,573.68 2,573.68 2,573.68 2,573.68 0.0M
2022-08-11 2,572.43 2,572.43 2,572.43 2,572.43 0.0M
2022-08-10 2,552.17 2,552.17 2,552.17 2,552.17 0.0M
2022-08-09 2,556.15 2,556.15 2,556.15 2,556.15 0.0M
2022-08-06 2,554.58 2,554.58 2,554.58 2,554.58 0.0M
2022-08-05 2,557.26 2,557.26 2,557.26 2,557.26 0.0M
2022-08-04 2,556.77 2,556.77 2,556.77 2,556.77 0.0M
2022-08-03 2,538.18 2,538.18 2,538.18 2,538.18 0.0M
2022-08-02 2,547.84 2,547.84 2,547.84 2,547.84 0.0M
2022-07-30 2,552.32 2,552.32 2,552.32 2,552.32 0.0M
2022-07-29 2,538.55 2,538.55 2,538.55 2,538.55 0.0M
2022-07-28 2,518.74 2,518.74 2,518.74 2,518.74 0.0M
2022-07-27 2,491.25 2,491.25 2,491.25 2,491.25 0.0M
2022-07-26 2,505.32 2,505.32 2,505.32 2,505.32 0.0M
2022-07-23 2,500.92 2,500.92 2,500.92 2,500.92 0.0M
2022-07-22 2,508.02 2,508.02 2,508.02 2,508.02 0.0M
2022-07-21 2,496.36 2,496.36 2,496.36 2,496.36 0.0M
2022-07-20 2,490.05 2,490.05 2,490.05 2,490.05 0.0M
2022-07-19 2,453.35 2,453.35 2,453.35 2,453.35 0.0M
2022-07-16 2,463.08 2,463.08 2,463.08 2,463.08 0.0M
2022-07-15 2,434.37 2,434.37 2,434.37 2,434.37 0.0M
2022-07-14 2,434.32 2,434.32 2,434.32 2,434.32 0.0M
2022-07-13 2,441.68 2,441.68 2,441.68 2,441.68 0.0M
2022-07-12 2,456.67 2,456.67 2,456.67 2,456.67 0.0M
2022-07-09 2,472.11 2,472.11 2,472.11 2,472.11 0.0M
2022-07-08 2,467.44 2,467.44 2,467.44 2,467.44 0.0M
2022-07-07 2,449.54 2,449.54 2,449.54 2,449.54 0.0M
2022-07-06 2,440.47 2,440.47 2,440.47 2,440.47 0.0M
2022-07-02 2,437.73 2,437.73 2,437.73 2,437.73 0.0M
2022-07-01 2,418.00 2,418.00 2,418.00 2,418.00 0.0M
2022-06-30 2,432.90 2,432.90 2,432.90 2,432.90 0.0M
2022-06-29 2,435.27 2,435.27 2,435.27 2,435.27 0.0M
2022-06-28 2,466.17 2,466.17 2,466.17 2,466.17 0.0M
2022-06-25 2,463.96 2,463.96 2,463.96 2,463.96 0.0M
2022-06-24 2,417.96 2,417.96 2,417.96 2,417.96 0.0M
2022-06-23 2,408.36 2,408.36 2,408.36 2,408.36 0.0M
2022-06-22 2,406.69 2,406.69 2,406.69 2,406.69 0.0M
2022-06-18 2,367.90 2,367.90 2,367.90 2,367.90 0.0M
2022-06-17 2,365.34 2,365.34 2,365.34 2,365.34 0.0M
2022-06-16 2,413.27 2,413.27 2,413.27 2,413.27 0.0M
2022-06-15 2,386.36 2,386.36 2,386.36 2,386.36 0.0M
2022-06-14 2,391.09 2,391.09 2,391.09 2,391.09 0.0M
2022-06-11 2,454.17 2,454.17 2,454.17 2,454.17 0.0M
2022-06-10 2,494.22 2,494.22 2,494.22 2,494.22 0.0M
2022-06-09 2,528.93 2,528.93 2,528.93 2,528.93 0.0M
2022-06-08 2,541.14 2,541.14 2,541.14 2,541.14 0.0M
2022-06-07 2,527.87 2,527.87 2,527.87 2,527.87 0.0M
2022-06-04 2,525.24 2,525.24 2,525.24 2,525.24 0.0M
2022-06-03 2,544.66 2,544.66 2,544.66 2,544.66 0.0M
2022-06-02 2,520.09 2,520.09 2,520.09 2,520.09 0.0M
2022-06-01 2,530.02 2,530.02 2,530.02 2,530.02 0.0M
2022-05-28 2,540.07 2,540.07 2,540.07 2,540.07 0.0M
2022-05-27 2,500.70 2,500.70 2,500.70 2,500.70 0.0M
2022-05-26 2,472.72 2,472.72 2,472.72 2,472.72 0.0M
2022-05-25 2,462.94 2,462.94 2,462.94 2,462.94 0.0M
2022-05-24 2,473.58 2,473.58 2,473.58 2,473.58 0.0M
2022-05-21 2,443.81 2,443.81 2,443.81 2,443.81 0.0M
2022-05-20 2,443.82 2,443.82 2,443.82 2,443.82 0.0M
2022-05-19 2,444.65 2,444.65 2,444.65 2,444.65 0.0M
2022-05-18 2,513.75 2,513.75 2,513.75 2,513.75 0.0M
2022-05-17 2,481.76 2,481.76 2,481.76 2,481.76 0.0M
2022-05-14 2,482.64 2,482.64 2,482.64 2,482.64 0.0M
2022-05-13 2,446.04 2,446.04 2,446.04 2,446.04 0.0M
2022-05-12 2,452.82 2,452.82 2,452.82 2,452.82 0.0M
2022-05-11 2,471.47 2,471.47 2,471.47 2,471.47 0.0M
2022-05-10 2,470.28 2,470.28 2,470.28 2,470.28 0.0M
2022-05-07 2,511.93 2,511.93 2,511.93 2,511.93 0.0M
2022-05-06 2,527.97 2,527.97 2,527.97 2,527.97 0.0M
2022-05-05 2,580.05 2,580.05 2,580.05 2,580.05 0.0M
2022-05-04 2,538.21 2,538.21 2,538.21 2,538.21 0.0M
2022-05-03 2,524.31 2,524.31 2,524.31 2,524.31 0.0M
2022-04-30 2,521.21 2,521.21 2,521.21 2,521.21 0.0M
2022-04-29 2,565.25 2,565.25 2,565.25 2,565.25 0.0M
2022-04-28 2,542.38 2,542.38 2,542.38 2,542.38 0.0M
2022-04-27 2,526.59 2,526.59 2,526.59 2,526.59 0.0M
2022-04-26 2,578.86 2,578.86 2,578.86 2,578.86 0.0M
2022-04-23 2,564.47 2,564.47 2,564.47 2,564.47 0.0M
2022-04-22 2,612.97 2,612.97 2,612.97 2,612.97 0.0M
2022-04-21 2,639.39 2,639.39 2,639.39 2,639.39 0.0M
2022-04-20 2,628.31 2,628.31 2,628.31 2,628.31 0.0M
2022-04-19 2,616.85 2,616.85 2,616.85 2,616.85 0.0M
2022-04-15 2,609.97 2,609.97 2,609.97 2,609.97 0.0M
2022-04-14 2,628.16 2,628.16 2,628.16 2,628.16 0.0M
2022-04-13 2,611.92 2,611.92 2,611.92 2,611.92 0.0M
2022-04-12 2,616.15 2,616.15 2,616.15 2,616.15 0.0M
2022-04-09 2,640.66 2,640.66 2,640.66 2,640.66 0.0M
2022-04-08 2,643.84 2,643.84 2,643.84 2,643.84 0.0M
2022-04-07 2,636.63 2,636.63 2,636.63 2,636.63 0.0M
2022-04-06 2,650.87 2,650.87 2,650.87 2,650.87 0.0M
2022-04-05 2,667.88 2,667.88 2,667.88 2,667.88 0.0M
2022-04-02 2,653.43 2,653.43 2,653.43 2,653.43 0.0M
2022-04-01 2,655.10 2,655.10 2,655.10 2,655.10 0.0M
2022-03-31 2,671.23 2,671.23 2,671.23 2,671.23 0.0M
2022-03-30 2,677.24 2,677.24 2,677.24 2,677.24 0.0M
2022-03-29 2,662.55 2,662.55 2,662.55 2,662.55 0.0M
2022-03-26 2,652.39 2,652.39 2,652.39 2,652.39 0.0M
2022-03-25 2,645.31 2,645.31 2,645.31 2,645.31 0.0M
2022-03-24 2,624.75 2,624.75 2,624.75 2,624.75 0.0M
2022-03-23 2,641.23 2,641.23 2,641.23 2,641.23 0.0M
2022-03-22 2,626.14 2,626.14 2,626.14 2,626.14 0.0M
2022-03-19 2,624.68 2,624.68 2,624.68 2,624.68 0.0M
2022-03-18 2,602.95 2,602.95 2,602.95 2,602.95 0.0M
2022-03-17 2,585.68 2,585.68 2,585.68 2,585.68 0.0M
2022-03-16 2,547.27 2,547.27 2,547.27 2,547.27 0.0M
2022-03-15 2,519.27 2,519.27 2,519.27 2,519.27 0.0M
2022-03-12 2,528.61 2,528.61 2,528.61 2,528.61 0.0M
2022-03-11 2,548.33 2,548.33 2,548.33 2,548.33 0.0M
2022-03-10 2,551.18 2,551.18 2,551.18 2,551.18 0.0M
2022-03-09 2,509.53 2,509.53 2,509.53 2,509.53 0.0M
2022-03-08 2,520.45 2,520.45 2,520.45 2,520.45 0.0M
2022-03-05 2,568.37 2,568.37 2,568.37 2,568.37 0.0M
2022-03-04 2,583.71 2,583.71 2,583.71 2,583.71 0.0M
2022-03-03 2,587.35 2,587.35 2,587.35 2,587.35 0.0M
2022-03-02 2,564.22 2,564.22 2,564.22 2,564.22 0.0M
2022-03-01 2,586.00 2,586.00 2,586.00 2,586.00 0.0M
2022-02-26 2,592.19 2,592.19 2,592.19 2,592.19 0.0M
2022-02-25 2,554.06 2,554.06 2,554.06 2,554.06 0.0M
2022-02-24 2,537.49 2,537.49 2,537.49 2,537.49 0.0M
2022-02-23 2,571.63 2,571.63 2,571.63 2,571.63 0.0M
2022-02-19 2,581.40 2,581.40 2,581.40 2,581.40 0.0M
2022-02-18 2,589.74 2,589.74 2,589.74 2,589.74 0.0M
2022-02-17 2,621.33 2,621.33 2,621.33 2,621.33 0.0M
2022-02-16 2,615.72 2,615.72 2,615.72 2,615.72 0.0M
2022-02-15 2,595.04 2,595.04 2,595.04 2,595.04 0.0M
2022-02-12 2,599.77 2,599.77 2,599.77 2,599.77 0.0M
2022-02-11 2,624.61 2,624.61 2,624.61 2,624.61 0.0M
2022-02-10 2,650.99 2,650.99 2,650.99 2,650.99 0.0M
2022-02-09 2,632.14 2,632.14 2,632.14 2,632.14 0.0M
2022-02-08 2,621.09 2,621.09 2,621.09 2,621.09 0.0M
2022-02-05 2,620.44 2,620.44 2,620.44 2,620.44 0.0M
2022-02-04 2,623.02 2,623.02 2,623.02 2,623.02 0.0M
2022-02-03 2,637.21 2,637.21 2,637.21 2,637.21 0.0M
2022-02-02 2,638.25 2,638.25 2,638.25 2,638.25 0.0M
2022-02-01 2,620.19 2,620.19 2,620.19 2,620.19 0.0M
2022-01-29 2,594.59 2,594.59 2,594.59 2,594.59 0.0M
2022-01-28 2,564.72 2,564.72 2,564.72 2,564.72 0.0M
2022-01-27 2,563.91 2,563.91 2,563.91 2,563.91 0.0M
2022-01-26 2,564.80 2,564.80 2,564.80 2,564.80 0.0M
2022-01-25 2,586.92 2,586.92 2,586.92 2,586.92 0.0M
2022-01-22 2,581.30 2,581.30 2,581.30 2,581.30 0.0M
2022-01-21 2,609.45 2,609.45 2,609.45 2,609.45 0.0M
2022-01-20 2,626.72 2,626.72 2,626.72 2,626.72 0.0M
2022-01-19 2,636.93 2,636.93 2,636.93 2,636.93 0.0M
2022-01-15 2,660.29 2,660.29 2,660.29 2,660.29 0.0M
2022-01-14 2,656.66 2,656.66 2,656.66 2,656.66 0.0M
2022-01-13 2,674.09 2,674.09 2,674.09 2,674.09 0.0M
2022-01-12 2,669.68 2,669.68 2,669.68 2,669.68 0.0M
2022-01-11 2,659.24 2,659.24 2,659.24 2,659.24 0.0M
2022-01-08 2,658.17 2,658.17 2,658.17 2,658.17 0.0M
2022-01-07 2,661.16 2,661.16 2,661.16 2,661.16 0.0M
2022-01-06 2,662.23 2,662.23 2,662.23 2,662.23 0.0M
2022-01-05 2,680.65 2,680.65 2,680.65 2,680.65 0.0M
2022-01-04 2,681.87 2,681.87 2,681.87 2,681.87 0.0M
2022-01-01 2,676.42 2,676.42 2,676.42 2,676.42 0.0M