CBOE S

SP0BF10A
🏛️ Vereinigte Staaten →
3,491.79
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 2,473.12 2,473.12 2,473.12 2,473.12 0.0M
2022-12-30 2,474.40 2,474.40 2,474.40 2,474.40 0.0M
2022-12-29 2,450.77 2,450.77 2,450.77 2,450.77 0.0M
2022-12-28 2,468.00 2,468.00 2,468.00 2,468.00 0.0M
2022-12-24 2,471.27 2,471.27 2,471.27 2,471.27 0.0M
2022-12-23 2,462.06 2,462.06 2,462.06 2,462.06 0.0M
2022-12-22 2,487.71 2,487.71 2,487.71 2,487.71 0.0M
2022-12-21 2,462.85 2,462.85 2,462.85 2,462.85 0.0M
2022-12-20 2,459.42 2,459.42 2,459.42 2,459.42 0.0M
2022-12-17 2,470.30 2,470.30 2,470.30 2,470.30 0.0M
2022-12-16 2,489.08 2,489.08 2,489.08 2,489.08 0.0M
2022-12-15 2,535.83 2,535.83 2,535.83 2,535.83 0.0M
2022-12-14 2,542.47 2,542.47 2,542.47 2,542.47 0.0M
2022-12-13 2,527.53 2,527.53 2,527.53 2,527.53 0.0M
2022-12-10 2,505.70 2,505.70 2,505.70 2,505.70 0.0M
2022-12-09 2,516.91 2,516.91 2,516.91 2,516.91 0.0M
2022-12-08 2,504.10 2,504.10 2,504.10 2,504.10 0.0M
2022-12-07 2,507.61 2,507.61 2,507.61 2,507.61 0.0M
2022-12-06 2,532.13 2,532.13 2,532.13 2,532.13 0.0M
2022-12-03 2,560.95 2,560.95 2,560.95 2,560.95 0.0M
2022-12-02 2,564.51 2,564.51 2,564.51 2,564.51 0.0M
2022-12-01 2,568.25 2,568.25 2,568.25 2,568.25 0.0M
2022-11-30 2,514.03 2,514.03 2,514.03 2,514.03 0.0M
2022-11-29 2,518.96 2,518.96 2,518.96 2,518.96 0.0M
2022-11-26 2,544.71 2,544.71 2,544.71 2,544.71 0.0M
2022-11-24 2,546.08 2,546.08 2,546.08 2,546.08 0.0M
2022-11-23 2,535.15 2,535.15 2,535.15 2,535.15 0.0M
2022-11-22 2,514.24 2,514.24 2,514.24 2,514.24 0.0M
2022-11-19 2,517.50 2,517.50 2,517.50 2,517.50 0.0M
2022-11-18 2,510.28 2,510.28 2,510.28 2,510.28 0.0M
2022-11-17 2,519.94 2,519.94 2,519.94 2,519.94 0.0M
2022-11-16 2,526.25 2,526.25 2,526.25 2,526.25 0.0M
2022-11-15 2,518.29 2,518.29 2,518.29 2,518.29 0.0M
2022-11-12 2,528.22 2,528.22 2,528.22 2,528.22 0.0M
2022-11-11 2,512.36 2,512.36 2,512.36 2,512.36 0.0M
2022-11-10 2,428.88 2,428.88 2,428.88 2,428.88 0.0M
2022-11-09 2,457.81 2,457.81 2,457.81 2,457.81 0.0M
2022-11-08 2,453.33 2,453.33 2,453.33 2,453.33 0.0M
2022-11-05 2,435.60 2,435.60 2,435.60 2,435.60 0.0M
2022-11-04 2,417.18 2,417.18 2,417.18 2,417.18 0.0M
2022-11-03 2,429.65 2,429.65 2,429.65 2,429.65 0.0M
2022-11-02 2,467.64 2,467.64 2,467.64 2,467.64 0.0M
2022-11-01 2,476.76 2,476.76 2,476.76 2,476.76 0.0M
2022-10-29 2,489.46 2,489.46 2,489.46 2,489.46 0.0M
2022-10-28 2,433.92 2,433.92 2,433.92 2,433.92 0.0M
2022-10-27 2,459.87 2,459.87 2,459.87 2,459.87 0.0M
2022-10-26 2,459.93 2,459.93 2,459.93 2,459.93 0.0M
2022-10-25 2,441.50 2,441.50 2,441.50 2,441.50 0.0M
2022-10-22 2,423.20 2,423.20 2,423.20 2,423.20 0.0M
2022-10-21 2,389.30 2,389.30 2,389.30 2,389.30 0.0M
2022-10-20 2,398.96 2,398.96 2,398.96 2,398.96 0.0M
2022-10-19 2,414.79 2,414.79 2,414.79 2,414.79 0.0M
2022-10-18 2,392.92 2,392.92 2,392.92 2,392.92 0.0M
2022-10-15 2,352.25 2,352.25 2,352.25 2,352.25 0.0M
2022-10-14 2,384.46 2,384.46 2,384.46 2,384.46 0.0M
2022-10-13 2,345.93 2,345.93 2,345.93 2,345.93 0.0M
2022-10-12 2,349.22 2,349.22 2,349.22 2,349.22 0.0M
2022-10-11 2,359.37 2,359.37 2,359.37 2,359.37 0.0M
2022-10-08 2,368.51 2,368.51 2,368.51 2,368.51 0.0M
2022-10-07 2,413.31 2,413.31 2,413.31 2,413.31 0.0M
2022-10-06 2,433.06 2,433.06 2,433.06 2,433.06 0.0M
2022-10-05 2,432.12 2,432.12 2,432.12 2,432.12 0.0M
2022-10-04 2,386.63 2,386.63 2,386.63 2,386.63 0.0M
2022-10-01 2,350.53 2,350.53 2,350.53 2,350.53 0.0M
2022-09-30 2,367.62 2,367.62 2,367.62 2,367.62 0.0M
2022-09-29 2,400.94 2,400.94 2,400.94 2,400.94 0.0M
2022-09-28 2,369.74 2,369.74 2,369.74 2,369.74 0.0M
2022-09-27 2,372.16 2,372.16 2,372.16 2,372.16 0.0M
2022-09-24 2,390.02 2,390.02 2,390.02 2,390.02 0.0M
2022-09-23 2,419.88 2,419.88 2,419.88 2,419.88 0.0M
2022-09-22 2,430.31 2,430.31 2,430.31 2,430.31 0.0M
2022-09-21 2,461.76 2,461.76 2,461.76 2,461.76 0.0M
2022-09-20 2,478.70 2,478.70 2,478.70 2,478.70 0.0M
2022-09-17 2,467.36 2,467.36 2,467.36 2,467.36 0.0M
2022-09-16 2,478.75 2,478.75 2,478.75 2,478.75 0.0M
2022-09-15 2,495.06 2,495.06 2,495.06 2,495.06 0.0M
2022-09-14 2,489.77 2,489.77 2,489.77 2,489.77 0.0M
2022-09-13 2,560.92 2,560.92 2,560.92 2,560.92 0.0M
2022-09-10 2,540.65 2,540.65 2,540.65 2,540.65 0.0M
2022-09-09 2,517.39 2,517.39 2,517.39 2,517.39 0.0M
2022-09-08 2,503.57 2,503.57 2,503.57 2,503.57 0.0M
2022-09-07 2,473.04 2,473.04 2,473.04 2,473.04 0.0M
2022-09-03 2,481.66 2,481.66 2,481.66 2,481.66 0.0M
2022-09-02 2,494.68 2,494.68 2,494.68 2,494.68 0.0M
2022-09-01 2,493.84 2,493.84 2,493.84 2,493.84 0.0M
2022-08-31 2,507.51 2,507.51 2,507.51 2,507.51 0.0M
2022-08-30 2,522.97 2,522.97 2,522.97 2,522.97 0.0M
2022-08-27 2,532.38 2,532.38 2,532.38 2,532.38 0.0M
2022-08-26 2,587.00 2,587.00 2,587.00 2,587.00 0.0M
2022-08-25 2,568.52 2,568.52 2,568.52 2,568.52 0.0M
2022-08-24 2,559.84 2,559.84 2,559.84 2,559.84 0.0M
2022-08-23 2,565.75 2,565.75 2,565.75 2,565.75 0.0M
2022-08-20 2,597.67 2,597.67 2,597.67 2,597.67 0.0M
2022-08-19 2,616.75 2,616.75 2,616.75 2,616.75 0.0M
2022-08-18 2,613.98 2,613.98 2,613.98 2,613.98 0.0M
2022-08-17 2,621.51 2,621.51 2,621.51 2,621.51 0.0M
2022-08-16 2,617.80 2,617.80 2,617.80 2,617.80 0.0M
2022-08-13 2,610.88 2,610.88 2,610.88 2,610.88 0.0M
2022-08-12 2,587.55 2,587.55 2,587.55 2,587.55 0.0M
2022-08-11 2,584.07 2,584.07 2,584.07 2,584.07 0.0M
2022-08-10 2,553.23 2,553.23 2,553.23 2,553.23 0.0M
2022-08-09 2,559.30 2,559.30 2,559.30 2,559.30 0.0M
2022-08-06 2,557.48 2,557.48 2,557.48 2,557.48 0.0M
2022-08-05 2,560.03 2,560.03 2,560.03 2,560.03 0.0M
2022-08-04 2,560.27 2,560.27 2,560.27 2,560.27 0.0M
2022-08-03 2,535.23 2,535.23 2,535.23 2,535.23 0.0M
2022-08-02 2,545.94 2,545.94 2,545.94 2,545.94 0.0M
2022-07-30 2,549.76 2,549.76 2,549.76 2,549.76 0.0M
2022-07-29 2,528.67 2,528.67 2,528.67 2,528.67 0.0M
2022-07-28 2,501.79 2,501.79 2,501.79 2,501.79 0.0M
2022-07-27 2,467.83 2,467.83 2,467.83 2,467.83 0.0M
2022-07-26 2,484.75 2,484.75 2,484.75 2,484.75 0.0M
2022-07-23 2,479.03 2,479.03 2,479.03 2,479.03 0.0M
2022-07-22 2,490.46 2,490.46 2,490.46 2,490.46 0.0M
2022-07-21 2,478.13 2,478.13 2,478.13 2,478.13 0.0M
2022-07-20 2,470.96 2,470.96 2,470.96 2,470.96 0.0M
2022-07-19 2,426.59 2,426.59 2,426.59 2,426.59 0.0M
2022-07-16 2,438.02 2,438.02 2,438.02 2,438.02 0.0M
2022-07-15 2,409.22 2,409.22 2,409.22 2,409.22 0.0M
2022-07-14 2,411.07 2,411.07 2,411.07 2,411.07 0.0M
2022-07-13 2,417.50 2,417.50 2,417.50 2,417.50 0.0M
2022-07-12 2,435.53 2,435.53 2,435.53 2,435.53 0.0M
2022-07-09 2,453.83 2,453.83 2,453.83 2,453.83 0.0M
2022-07-08 2,450.18 2,450.18 2,450.18 2,450.18 0.0M
2022-07-07 2,429.25 2,429.25 2,429.25 2,429.25 0.0M
2022-07-06 2,419.52 2,419.52 2,419.52 2,419.52 0.0M
2022-07-02 2,416.53 2,416.53 2,416.53 2,416.53 0.0M
2022-07-01 2,396.61 2,396.61 2,396.61 2,396.61 0.0M
2022-06-30 2,414.14 2,414.14 2,414.14 2,414.14 0.0M
2022-06-29 2,416.13 2,416.13 2,416.13 2,416.13 0.0M
2022-06-28 2,451.30 2,451.30 2,451.30 2,451.30 0.0M
2022-06-25 2,449.71 2,449.71 2,449.71 2,449.71 0.0M
2022-06-24 2,400.08 2,400.08 2,400.08 2,400.08 0.0M
2022-06-23 2,391.30 2,391.30 2,391.30 2,391.30 0.0M
2022-06-22 2,391.65 2,391.65 2,391.65 2,391.65 0.0M
2022-06-18 2,352.39 2,352.39 2,352.39 2,352.39 0.0M
2022-06-17 2,350.22 2,350.22 2,350.22 2,350.22 0.0M
2022-06-16 2,399.28 2,399.28 2,399.28 2,399.28 0.0M
2022-06-15 2,375.70 2,375.70 2,375.70 2,375.70 0.0M
2022-06-14 2,381.83 2,381.83 2,381.83 2,381.83 0.0M
2022-06-11 2,445.43 2,445.43 2,445.43 2,445.43 0.0M
2022-06-10 2,489.25 2,489.25 2,489.25 2,489.25 0.0M
2022-06-09 2,527.05 2,527.05 2,527.05 2,527.05 0.0M
2022-06-08 2,540.64 2,540.64 2,540.64 2,540.64 0.0M
2022-06-07 2,525.74 2,525.74 2,525.74 2,525.74 0.0M
2022-06-04 2,522.85 2,522.85 2,522.85 2,522.85 0.0M
2022-06-03 2,543.60 2,543.60 2,543.60 2,543.60 0.0M
2022-06-02 2,516.22 2,516.22 2,516.22 2,516.22 0.0M
2022-06-01 2,526.23 2,526.23 2,526.23 2,526.23 0.0M
2022-05-28 2,534.67 2,534.67 2,534.67 2,534.67 0.0M
2022-05-27 2,492.02 2,492.02 2,492.02 2,492.02 0.0M
2022-05-26 2,462.08 2,462.08 2,462.08 2,462.08 0.0M
2022-05-25 2,451.34 2,451.34 2,451.34 2,451.34 0.0M
2022-05-24 2,464.40 2,464.40 2,464.40 2,464.40 0.0M
2022-05-21 2,431.81 2,431.81 2,431.81 2,431.81 0.0M
2022-05-20 2,431.12 2,431.12 2,431.12 2,431.12 0.0M
2022-05-19 2,436.16 2,436.16 2,436.16 2,436.16 0.0M
2022-05-18 2,509.16 2,509.16 2,509.16 2,509.16 0.0M
2022-05-17 2,474.78 2,474.78 2,474.78 2,474.78 0.0M
2022-05-14 2,476.59 2,476.59 2,476.59 2,476.59 0.0M
2022-05-13 2,436.61 2,436.61 2,436.61 2,436.61 0.0M
2022-05-12 2,443.34 2,443.34 2,443.34 2,443.34 0.0M
2022-05-11 2,463.12 2,463.12 2,463.12 2,463.12 0.0M
2022-05-10 2,464.32 2,464.32 2,464.32 2,464.32 0.0M
2022-05-07 2,508.30 2,508.30 2,508.30 2,508.30 0.0M
2022-05-06 2,525.11 2,525.11 2,525.11 2,525.11 0.0M
2022-05-05 2,577.28 2,577.28 2,577.28 2,577.28 0.0M
2022-05-04 2,536.57 2,536.57 2,536.57 2,536.57 0.0M
2022-05-03 2,521.92 2,521.92 2,521.92 2,521.92 0.0M
2022-04-30 2,519.93 2,519.93 2,519.93 2,519.93 0.0M
2022-04-29 2,559.96 2,559.96 2,559.96 2,559.96 0.0M
2022-04-28 2,536.95 2,536.95 2,536.95 2,536.95 0.0M
2022-04-27 2,539.62 2,539.62 2,539.62 2,539.62 0.0M
2022-04-26 2,607.28 2,607.28 2,607.28 2,607.28 0.0M
2022-04-23 2,593.44 2,593.44 2,593.44 2,593.44 0.0M
2022-04-22 2,664.40 2,664.40 2,664.40 2,664.40 0.0M
2022-04-21 2,708.09 2,708.09 2,708.09 2,708.09 0.0M
2022-04-20 2,690.92 2,690.92 2,690.92 2,690.92 0.0M
2022-04-19 2,672.54 2,672.54 2,672.54 2,672.54 0.0M
2022-04-15 2,665.76 2,665.76 2,665.76 2,665.76 0.0M
2022-04-14 2,692.23 2,692.23 2,692.23 2,692.23 0.0M
2022-04-13 2,668.84 2,668.84 2,668.84 2,668.84 0.0M
2022-04-12 2,675.05 2,675.05 2,675.05 2,675.05 0.0M
2022-04-09 2,708.61 2,708.61 2,708.61 2,708.61 0.0M
2022-04-08 2,711.33 2,711.33 2,711.33 2,711.33 0.0M
2022-04-07 2,701.99 2,701.99 2,701.99 2,701.99 0.0M
2022-04-06 2,717.08 2,717.08 2,717.08 2,717.08 0.0M
2022-04-05 2,732.07 2,732.07 2,732.07 2,732.07 0.0M
2022-04-02 2,717.63 2,717.63 2,717.63 2,717.63 0.0M
2022-04-01 2,717.20 2,717.20 2,717.20 2,717.20 0.0M
2022-03-31 2,729.14 2,729.14 2,729.14 2,729.14 0.0M
2022-03-30 2,732.70 2,732.70 2,732.70 2,732.70 0.0M
2022-03-29 2,723.52 2,723.52 2,723.52 2,723.52 0.0M
2022-03-26 2,713.36 2,713.36 2,713.36 2,713.36 0.0M
2022-03-25 2,705.60 2,705.60 2,705.60 2,705.60 0.0M
2022-03-24 2,687.01 2,687.01 2,687.01 2,687.01 0.0M
2022-03-23 2,701.44 2,701.44 2,701.44 2,701.44 0.0M
2022-03-22 2,688.20 2,688.20 2,688.20 2,688.20 0.0M
2022-03-19 2,686.72 2,686.72 2,686.72 2,686.72 0.0M
2022-03-18 2,663.09 2,663.09 2,663.09 2,663.09 0.0M
2022-03-17 2,644.10 2,644.10 2,644.10 2,644.10 0.0M
2022-03-16 2,604.43 2,604.43 2,604.43 2,604.43 0.0M
2022-03-15 2,580.00 2,580.00 2,580.00 2,580.00 0.0M
2022-03-12 2,589.15 2,589.15 2,589.15 2,589.15 0.0M
2022-03-11 2,608.68 2,608.68 2,608.68 2,608.68 0.0M
2022-03-10 2,613.21 2,613.21 2,613.21 2,613.21 0.0M
2022-03-09 2,574.18 2,574.18 2,574.18 2,574.18 0.0M
2022-03-08 2,585.70 2,585.70 2,585.70 2,585.70 0.0M
2022-03-05 2,630.52 2,630.52 2,630.52 2,630.52 0.0M
2022-03-04 2,645.73 2,645.73 2,645.73 2,645.73 0.0M
2022-03-03 2,649.00 2,649.00 2,649.00 2,649.00 0.0M
2022-03-02 2,626.95 2,626.95 2,626.95 2,626.95 0.0M
2022-03-01 2,646.16 2,646.16 2,646.16 2,646.16 0.0M
2022-02-26 2,650.48 2,650.48 2,650.48 2,650.48 0.0M
2022-02-25 2,612.77 2,612.77 2,612.77 2,612.77 0.0M
2022-02-24 2,599.10 2,599.10 2,599.10 2,599.10 0.0M
2022-02-23 2,630.48 2,630.48 2,630.48 2,630.48 0.0M
2022-02-19 2,640.13 2,640.13 2,640.13 2,640.13 0.0M
2022-02-18 2,646.74 2,646.74 2,646.74 2,646.74 0.0M
2022-02-17 2,674.29 2,674.29 2,674.29 2,674.29 0.0M
2022-02-16 2,669.08 2,669.08 2,669.08 2,669.08 0.0M
2022-02-15 2,651.06 2,651.06 2,651.06 2,651.06 0.0M
2022-02-12 2,653.96 2,653.96 2,653.96 2,653.96 0.0M
2022-02-11 2,676.35 2,676.35 2,676.35 2,676.35 0.0M
2022-02-10 2,696.62 2,696.62 2,696.62 2,696.62 0.0M
2022-02-09 2,684.38 2,684.38 2,684.38 2,684.38 0.0M
2022-02-08 2,674.84 2,674.84 2,674.84 2,674.84 0.0M
2022-02-05 2,673.70 2,673.70 2,673.70 2,673.70 0.0M
2022-02-04 2,674.74 2,674.74 2,674.74 2,674.74 0.0M
2022-02-03 2,686.19 2,686.19 2,686.19 2,686.19 0.0M
2022-02-02 2,686.11 2,686.11 2,686.11 2,686.11 0.0M
2022-02-01 2,672.17 2,672.17 2,672.17 2,672.17 0.0M
2022-01-29 2,648.82 2,648.82 2,648.82 2,648.82 0.0M
2022-01-28 2,622.35 2,622.35 2,622.35 2,622.35 0.0M
2022-01-27 2,620.84 2,620.84 2,620.84 2,620.84 0.0M
2022-01-26 2,622.47 2,622.47 2,622.47 2,622.47 0.0M
2022-01-25 2,641.07 2,641.07 2,641.07 2,641.07 0.0M
2022-01-22 2,636.69 2,636.69 2,636.69 2,636.69 0.0M
2022-01-21 2,659.72 2,659.72 2,659.72 2,659.72 0.0M
2022-01-20 2,671.37 2,671.37 2,671.37 2,671.37 0.0M
2022-01-19 2,680.50 2,680.50 2,680.50 2,680.50 0.0M
2022-01-15 2,698.13 2,698.13 2,698.13 2,698.13 0.0M
2022-01-14 2,694.95 2,694.95 2,694.95 2,694.95 0.0M
2022-01-13 2,707.32 2,707.32 2,707.32 2,707.32 0.0M
2022-01-12 2,704.26 2,704.26 2,704.26 2,704.26 0.0M
2022-01-11 2,697.38 2,697.38 2,697.38 2,697.38 0.0M
2022-01-08 2,696.67 2,696.67 2,696.67 2,696.67 0.0M
2022-01-07 2,696.69 2,696.69 2,696.69 2,696.69 0.0M
2022-01-06 2,697.51 2,697.51 2,697.51 2,697.51 0.0M
2022-01-05 2,709.95 2,709.95 2,709.95 2,709.95 0.0M
2022-01-04 2,710.49 2,710.49 2,710.49 2,710.49 0.0M
2022-01-01 2,705.92 2,705.92 2,705.92 2,705.92 0.0M