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
2023-12-30 2,961.92 2,961.92 2,961.92 2,961.92 0.0M
2023-12-29 2,965.95 2,965.95 2,965.95 2,965.95 0.0M
2023-12-28 2,965.56 2,965.56 2,965.56 2,965.56 0.0M
2023-12-27 2,960.61 2,960.61 2,960.61 2,960.61 0.0M
2023-12-23 2,952.12 2,952.12 2,952.12 2,952.12 0.0M
2023-12-22 2,950.44 2,950.44 2,950.44 2,950.44 0.0M
2023-12-21 2,935.89 2,935.89 2,935.89 2,935.89 0.0M
2023-12-20 2,957.18 2,957.18 2,957.18 2,957.18 0.0M
2023-12-19 2,952.55 2,952.55 2,952.55 2,952.55 0.0M
2023-12-16 2,946.70 2,946.70 2,946.70 2,946.70 0.0M
2023-12-15 2,947.10 2,947.10 2,947.10 2,947.10 0.0M
2023-12-14 2,943.89 2,943.89 2,943.89 2,943.89 0.0M
2023-12-13 2,926.68 2,926.68 2,926.68 2,926.68 0.0M
2023-12-12 2,918.21 2,918.21 2,918.21 2,918.21 0.0M
2023-12-09 2,910.33 2,910.33 2,910.33 2,910.33 0.0M
2023-12-08 2,902.07 2,902.07 2,902.07 2,902.07 0.0M
2023-12-07 2,891.03 2,891.03 2,891.03 2,891.03 0.0M
2023-12-06 2,897.17 2,897.17 2,897.17 2,897.17 0.0M
2023-12-05 2,895.43 2,895.43 2,895.43 2,895.43 0.0M
2023-12-02 2,903.13 2,903.13 2,903.13 2,903.13 0.0M
2023-12-01 2,895.34 2,895.34 2,895.34 2,895.34 0.0M
2023-11-30 2,891.11 2,891.11 2,891.11 2,891.11 0.0M
2023-11-29 2,892.01 2,892.01 2,892.01 2,892.01 0.0M
2023-11-28 2,891.22 2,891.22 2,891.22 2,891.22 0.0M
2023-11-25 2,892.57 2,892.57 2,892.57 2,892.57 0.0M
2023-11-23 2,889.71 2,889.71 2,889.71 2,889.71 0.0M
2023-11-22 2,883.05 2,883.05 2,883.05 2,883.05 0.0M
2023-11-21 2,885.97 2,885.97 2,885.97 2,885.97 0.0M
2023-11-18 2,872.42 2,872.42 2,872.42 2,872.42 0.0M
2023-11-17 2,872.22 2,872.22 2,872.22 2,872.22 0.0M
2023-11-16 2,866.84 2,866.84 2,866.84 2,866.84 0.0M
2023-11-15 2,867.43 2,867.43 2,867.43 2,867.43 0.0M
2023-11-14 2,837.51 2,837.51 2,837.51 2,837.51 0.0M
2023-11-11 2,836.63 2,836.63 2,836.63 2,836.63 0.0M
2023-11-10 2,808.84 2,808.84 2,808.84 2,808.84 0.0M
2023-11-09 2,820.06 2,820.06 2,820.06 2,820.06 0.0M
2023-11-08 2,818.83 2,818.83 2,818.83 2,818.83 0.0M
2023-11-07 2,813.47 2,813.47 2,813.47 2,813.47 0.0M
2023-11-04 2,809.69 2,809.69 2,809.69 2,809.69 0.0M
2023-11-03 2,790.70 2,790.70 2,790.70 2,790.70 0.0M
2023-11-02 2,756.90 2,756.90 2,756.90 2,756.90 0.0M
2023-11-01 2,735.52 2,735.52 2,735.52 2,735.52 0.0M
2023-10-31 2,724.75 2,724.75 2,724.75 2,724.75 0.0M
2023-10-28 2,700.58 2,700.58 2,700.58 2,700.58 0.0M
2023-10-27 2,713.16 2,713.16 2,713.16 2,713.16 0.0M
2023-10-26 2,748.27 2,748.27 2,748.27 2,748.27 0.0M
2023-10-25 2,758.68 2,758.68 2,758.68 2,758.68 0.0M
2023-10-24 2,746.78 2,746.78 2,746.78 2,746.78 0.0M
2023-10-21 2,742.12 2,742.12 2,742.12 2,742.12 0.0M
2023-10-20 2,762.88 2,762.88 2,762.88 2,762.88 0.0M
2023-10-19 2,786.17 2,786.17 2,786.17 2,786.17 0.0M
2023-10-18 2,805.07 2,805.07 2,805.07 2,805.07 0.0M
2023-10-17 2,806.87 2,806.87 2,806.87 2,806.87 0.0M
2023-10-14 2,783.89 2,783.89 2,783.89 2,783.89 0.0M
2023-10-13 2,796.60 2,796.60 2,796.60 2,796.60 0.0M
2023-10-12 2,807.25 2,807.25 2,807.25 2,807.25 0.0M
2023-10-11 2,796.92 2,796.92 2,796.92 2,796.92 0.0M
2023-10-10 2,787.80 2,787.80 2,787.80 2,787.80 0.0M
2023-10-07 2,778.36 2,778.36 2,778.36 2,778.36 0.0M
2023-10-06 2,754.07 2,754.07 2,754.07 2,754.07 0.0M
2023-10-05 2,756.05 2,756.05 2,756.05 2,756.05 0.0M
2023-10-04 2,745.64 2,745.64 2,745.64 2,745.64 0.0M
2023-10-03 2,770.73 2,770.73 2,770.73 2,770.73 0.0M
2023-09-30 2,769.59 2,769.59 2,769.59 2,769.59 0.0M
2023-09-29 2,772.72 2,772.72 2,772.72 2,772.72 0.0M
2023-09-28 2,764.60 2,764.60 2,764.60 2,764.60 0.0M
2023-09-27 2,774.01 2,774.01 2,774.01 2,774.01 0.0M
2023-09-26 2,818.37 2,818.37 2,818.37 2,818.37 0.0M
2023-09-23 2,806.70 2,806.70 2,806.70 2,806.70 0.0M
2023-09-22 2,808.81 2,808.81 2,808.81 2,808.81 0.0M
2023-09-21 2,854.03 2,854.03 2,854.03 2,854.03 0.0M
2023-09-20 2,876.04 2,876.04 2,876.04 2,876.04 0.0M
2023-09-19 2,879.08 2,879.08 2,879.08 2,879.08 0.0M
2023-09-16 2,877.20 2,877.20 2,877.20 2,877.20 0.0M
2023-09-15 2,891.72 2,891.72 2,891.72 2,891.72 0.0M
2023-09-14 2,882.25 2,882.25 2,882.25 2,882.25 0.0M
2023-09-13 2,876.29 2,876.29 2,876.29 2,876.29 0.0M
2023-09-12 2,883.94 2,883.94 2,883.94 2,883.94 0.0M
2023-09-09 2,872.80 2,872.80 2,872.80 2,872.80 0.0M
2023-09-08 2,867.49 2,867.49 2,867.49 2,867.49 0.0M
2023-09-07 2,871.68 2,871.68 2,871.68 2,871.68 0.0M
2023-09-06 2,877.45 2,877.45 2,877.45 2,877.45 0.0M
2023-09-02 2,882.32 2,882.32 2,882.32 2,882.32 0.0M
2023-09-01 2,875.14 2,875.14 2,875.14 2,875.14 0.0M
2023-08-31 2,874.72 2,874.72 2,874.72 2,874.72 0.0M
2023-08-30 2,870.67 2,870.67 2,870.67 2,870.67 0.0M
2023-08-29 2,850.72 2,850.72 2,850.72 2,850.72 0.0M
2023-08-26 2,837.60 2,837.60 2,837.60 2,837.60 0.0M
2023-08-25 2,819.23 2,819.23 2,819.23 2,819.23 0.0M
2023-08-24 2,845.11 2,845.11 2,845.11 2,845.11 0.0M
2023-08-23 2,825.76 2,825.76 2,825.76 2,825.76 0.0M
2023-08-22 2,826.04 2,826.04 2,826.04 2,826.04 0.0M
2023-08-19 2,813.56 2,813.56 2,813.56 2,813.56 0.0M
2023-08-18 2,812.57 2,812.57 2,812.57 2,812.57 0.0M
2023-08-17 2,825.70 2,825.70 2,825.70 2,825.70 0.0M
2023-08-16 2,835.69 2,835.69 2,835.69 2,835.69 0.0M
2023-08-15 2,852.14 2,852.14 2,852.14 2,852.14 0.0M
2023-08-12 2,844.29 2,844.29 2,844.29 2,844.29 0.0M
2023-08-11 2,841.01 2,841.01 2,841.01 2,841.01 0.0M
2023-08-10 2,842.02 2,842.02 2,842.02 2,842.02 0.0M
2023-08-09 2,845.71 2,845.71 2,845.71 2,845.71 0.0M
2023-08-08 2,851.57 2,851.57 2,851.57 2,851.57 0.0M
2023-08-05 2,838.87 2,838.87 2,838.87 2,838.87 0.0M
2023-08-04 2,846.23 2,846.23 2,846.23 2,846.23 0.0M
2023-08-03 2,845.88 2,845.88 2,845.88 2,845.88 0.0M
2023-08-02 2,859.16 2,859.16 2,859.16 2,859.16 0.0M
2023-08-01 2,861.80 2,861.80 2,861.80 2,861.80 0.0M
2023-07-29 2,859.25 2,859.25 2,859.25 2,859.25 0.0M
2023-07-28 2,851.05 2,851.05 2,851.05 2,851.05 0.0M
2023-07-27 2,856.99 2,856.99 2,856.99 2,856.99 0.0M
2023-07-26 2,854.74 2,854.74 2,854.74 2,854.74 0.0M
2023-07-25 2,852.76 2,852.76 2,852.76 2,852.76 0.0M
2023-07-22 2,847.47 2,847.47 2,847.47 2,847.47 0.0M
2023-07-21 2,845.58 2,845.58 2,845.58 2,845.58 0.0M
2023-07-20 2,849.22 2,849.22 2,849.22 2,849.22 0.0M
2023-07-19 2,847.66 2,847.66 2,847.66 2,847.66 0.0M
2023-07-18 2,840.36 2,840.36 2,840.36 2,840.36 0.0M
2023-07-15 2,838.32 2,838.32 2,838.32 2,838.32 0.0M
2023-07-14 2,837.96 2,837.96 2,837.96 2,837.96 0.0M
2023-07-13 2,831.18 2,831.18 2,831.18 2,831.18 0.0M
2023-07-12 2,818.79 2,818.79 2,818.79 2,818.79 0.0M
2023-07-11 2,810.40 2,810.40 2,810.40 2,810.40 0.0M
2023-07-08 2,806.45 2,806.45 2,806.45 2,806.45 0.0M
2023-07-07 2,807.33 2,807.33 2,807.33 2,807.33 0.0M
2023-07-06 2,818.32 2,818.32 2,818.32 2,818.32 0.0M
2023-07-04 2,819.82 2,819.82 2,819.82 2,819.82 0.0M
2023-07-01 2,817.73 2,817.73 2,817.73 2,817.73 0.0M
2023-06-30 2,804.25 2,804.25 2,804.25 2,804.25 0.0M
2023-06-29 2,800.20 2,800.20 2,800.20 2,800.20 0.0M
2023-06-28 2,795.77 2,795.77 2,795.77 2,795.77 0.0M
2023-06-27 2,780.49 2,780.49 2,780.49 2,780.49 0.0M
2023-06-24 2,783.01 2,783.01 2,783.01 2,783.01 0.0M
2023-06-23 2,792.65 2,792.65 2,792.65 2,792.65 0.0M
2023-06-22 2,788.27 2,788.27 2,788.27 2,788.27 0.0M
2023-06-21 2,791.12 2,791.12 2,791.12 2,791.12 0.0M
2023-06-17 2,797.62 2,797.62 2,797.62 2,797.62 0.0M
2023-06-16 2,797.80 2,797.80 2,797.80 2,797.80 0.0M
2023-06-15 2,786.40 2,786.40 2,786.40 2,786.40 0.0M
2023-06-14 2,784.27 2,784.27 2,784.27 2,784.27 0.0M
2023-06-13 2,773.98 2,773.98 2,773.98 2,773.98 0.0M
2023-06-10 2,761.85 2,761.85 2,761.85 2,761.85 0.0M
2023-06-09 2,757.08 2,757.08 2,757.08 2,757.08 0.0M
2023-06-08 2,747.22 2,747.22 2,747.22 2,747.22 0.0M
2023-06-07 2,753.20 2,753.20 2,753.20 2,753.20 0.0M
2023-06-06 2,746.22 2,746.22 2,746.22 2,746.22 0.0M
2023-06-03 2,747.24 2,747.24 2,747.24 2,747.24 0.0M
2023-06-02 2,723.87 2,723.87 2,723.87 2,723.87 0.0M
2023-06-01 2,703.27 2,703.27 2,703.27 2,703.27 0.0M
2023-05-31 2,714.57 2,714.57 2,714.57 2,714.57 0.0M
2023-05-27 2,713.39 2,713.39 2,713.39 2,713.39 0.0M
2023-05-26 2,686.82 2,686.82 2,686.82 2,686.82 0.0M
2023-05-25 2,672.12 2,672.12 2,672.12 2,672.12 0.0M
2023-05-24 2,685.10 2,685.10 2,685.10 2,685.10 0.0M
2023-05-23 2,705.49 2,705.49 2,705.49 2,705.49 0.0M
2023-05-20 2,701.51 2,701.51 2,701.51 2,701.51 0.0M
2023-05-19 2,705.98 2,705.98 2,705.98 2,705.98 0.0M
2023-05-18 2,687.81 2,687.81 2,687.81 2,687.81 0.0M
2023-05-17 2,667.31 2,667.31 2,667.31 2,667.31 0.0M
2023-05-16 2,677.23 2,677.23 2,677.23 2,677.23 0.0M
2023-05-13 2,668.10 2,668.10 2,668.10 2,668.10 0.0M
2023-05-12 2,671.63 2,671.63 2,671.63 2,671.63 0.0M
2023-05-11 2,675.58 2,675.58 2,675.58 2,675.58 0.0M
2023-05-10 2,666.06 2,666.06 2,666.06 2,666.06 0.0M
2023-05-09 2,672.86 2,672.86 2,672.86 2,672.86 0.0M
2023-05-06 2,669.63 2,669.63 2,669.63 2,669.63 0.0M
2023-05-05 2,633.10 2,633.10 2,633.10 2,633.10 0.0M
2023-05-04 2,653.01 2,653.01 2,653.01 2,653.01 0.0M
2023-05-03 2,661.95 2,661.95 2,661.95 2,661.95 0.0M
2023-05-02 2,683.99 2,683.99 2,683.99 2,683.99 0.0M
2023-04-29 2,683.95 2,683.95 2,683.95 2,683.95 0.0M
2023-04-28 2,668.26 2,668.26 2,668.26 2,668.26 0.0M
2023-04-27 2,633.88 2,633.88 2,633.88 2,633.88 0.0M
2023-04-26 2,645.00 2,645.00 2,645.00 2,645.00 0.0M
2023-04-25 2,667.62 2,667.62 2,667.62 2,667.62 0.0M
2023-04-22 2,665.05 2,665.05 2,665.05 2,665.05 0.0M
2023-04-21 2,663.27 2,663.27 2,663.27 2,663.27 0.0M
2023-04-20 2,669.70 2,669.70 2,669.70 2,669.70 0.0M
2023-04-19 2,670.82 2,670.82 2,670.82 2,670.82 0.0M
2023-04-18 2,669.62 2,669.62 2,669.62 2,669.62 0.0M
2023-04-15 2,662.37 2,662.37 2,662.37 2,662.37 0.0M
2023-04-14 2,662.82 2,662.82 2,662.82 2,662.82 0.0M
2023-04-13 2,640.31 2,640.31 2,640.31 2,640.31 0.0M
2023-04-12 2,647.60 2,647.60 2,647.60 2,647.60 0.0M
2023-04-11 2,648.08 2,648.08 2,648.08 2,648.08 0.0M
2023-04-07 2,641.64 2,641.64 2,641.64 2,641.64 0.0M
2023-04-06 2,634.60 2,634.60 2,634.60 2,634.60 0.0M
2023-04-05 2,639.98 2,639.98 2,639.98 2,639.98 0.0M
2023-04-04 2,648.65 2,648.65 2,648.65 2,648.65 0.0M
2023-04-01 2,639.82 2,639.82 2,639.82 2,639.82 0.0M
2023-03-31 2,615.57 2,615.57 2,615.57 2,615.57 0.0M
2023-03-30 2,605.95 2,605.95 2,605.95 2,605.95 0.0M
2023-03-29 2,582.08 2,582.08 2,582.08 2,582.08 0.0M
2023-03-28 2,585.70 2,585.70 2,585.70 2,585.70 0.0M
2023-03-25 2,578.73 2,578.73 2,578.73 2,578.73 0.0M
2023-03-24 2,565.36 2,565.36 2,565.36 2,565.36 0.0M
2023-03-23 2,565.30 2,565.30 2,565.30 2,565.30 0.0M
2023-03-22 2,593.36 2,593.36 2,593.36 2,593.36 0.0M
2023-03-21 2,566.91 2,566.91 2,566.91 2,566.91 0.0M
2023-03-18 2,548.04 2,548.04 2,548.04 2,548.04 0.0M
2023-03-17 2,571.21 2,571.21 2,571.21 2,571.21 0.0M
2023-03-16 2,536.03 2,536.03 2,536.03 2,536.03 0.0M
2023-03-15 2,550.41 2,550.41 2,550.41 2,550.41 0.0M
2023-03-14 2,523.96 2,523.96 2,523.96 2,523.96 0.0M
2023-03-11 2,527.93 2,527.93 2,527.93 2,527.93 0.0M
2023-03-10 2,553.20 2,553.20 2,553.20 2,553.20 0.0M
2023-03-09 2,591.29 2,591.29 2,591.29 2,591.29 0.0M
2023-03-08 2,586.77 2,586.77 2,586.77 2,586.77 0.0M
2023-03-07 2,612.26 2,612.26 2,612.26 2,612.26 0.0M
2023-03-04 2,610.34 2,610.34 2,610.34 2,610.34 0.0M
2023-03-03 2,583.29 2,583.29 2,583.29 2,583.29 0.0M
2023-03-02 2,570.19 2,570.19 2,570.19 2,570.19 0.0M
2023-03-01 2,574.73 2,574.73 2,574.73 2,574.73 0.0M
2023-02-28 2,582.72 2,582.72 2,582.72 2,582.72 0.0M
2023-02-25 2,574.32 2,574.32 2,574.32 2,574.32 0.0M
2023-02-24 2,591.15 2,591.15 2,591.15 2,591.15 0.0M
2023-02-23 2,583.29 2,583.29 2,583.29 2,583.29 0.0M
2023-02-22 2,585.70 2,585.70 2,585.70 2,585.70 0.0M
2023-02-18 2,614.93 2,614.93 2,614.93 2,614.93 0.0M
2023-02-17 2,618.74 2,618.74 2,618.74 2,618.74 0.0M
2023-02-16 2,641.53 2,641.53 2,641.53 2,641.53 0.0M
2023-02-15 2,634.51 2,634.51 2,634.51 2,634.51 0.0M
2023-02-14 2,633.69 2,633.69 2,633.69 2,633.69 0.0M
2023-02-11 2,614.60 2,614.60 2,614.60 2,614.60 0.0M
2023-02-10 2,611.82 2,611.82 2,611.82 2,611.82 0.0M
2023-02-09 2,624.97 2,624.97 2,624.97 2,624.97 0.0M
2023-02-08 2,640.44 2,640.44 2,640.44 2,640.44 0.0M
2023-02-07 2,624.42 2,624.42 2,624.42 2,624.42 0.0M
2023-02-04 2,631.87 2,631.87 2,631.87 2,631.87 0.0M
2023-02-03 2,639.32 2,639.32 2,639.32 2,639.32 0.0M
2023-02-02 2,631.80 2,631.80 2,631.80 2,631.80 0.0M
2023-02-01 2,609.62 2,609.62 2,609.62 2,609.62 0.0M
2023-01-31 2,590.93 2,590.93 2,590.93 2,590.93 0.0M
2023-01-28 2,607.74 2,607.74 2,607.74 2,607.74 0.0M
2023-01-27 2,602.12 2,602.12 2,602.12 2,602.12 0.0M
2023-01-26 2,584.98 2,584.98 2,584.98 2,584.98 0.0M
2023-01-25 2,587.88 2,587.88 2,587.88 2,587.88 0.0M
2023-01-24 2,583.99 2,583.99 2,583.99 2,583.99 0.0M
2023-01-21 2,563.24 2,563.24 2,563.24 2,563.24 0.0M
2023-01-20 2,534.07 2,534.07 2,534.07 2,534.07 0.0M
2023-01-19 2,543.82 2,543.82 2,543.82 2,543.82 0.0M
2023-01-18 2,568.27 2,568.27 2,568.27 2,568.27 0.0M
2023-01-14 2,567.87 2,567.87 2,567.87 2,567.87 0.0M
2023-01-13 2,560.20 2,560.20 2,560.20 2,560.20 0.0M
2023-01-12 2,551.98 2,551.98 2,551.98 2,551.98 0.0M
2023-01-11 2,533.20 2,533.20 2,533.20 2,533.20 0.0M
2023-01-10 2,517.56 2,517.56 2,517.56 2,517.56 0.0M
2023-01-07 2,517.23 2,517.23 2,517.23 2,517.23 0.0M
2023-01-06 2,482.55 2,482.55 2,482.55 2,482.55 0.0M
2023-01-05 2,498.35 2,498.35 2,498.35 2,498.35 0.0M
2023-01-04 2,483.64 2,483.64 2,483.64 2,483.64 0.0M