CBOE S

SP0BF10N
🏛️ Vereinigte Staaten →
3,407.00
Letzte Aktualisierung: 2025-09-26
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 2,338.66 2,338.66 2,338.66 2,338.66 0.0M
2022-12-30 2,340.54 2,340.54 2,340.54 2,340.54 0.0M
2022-12-29 2,313.71 2,313.71 2,313.71 2,313.71 0.0M
2022-12-28 2,332.81 2,332.81 2,332.81 2,332.81 0.0M
2022-12-24 2,335.84 2,335.84 2,335.84 2,335.84 0.0M
2022-12-23 2,324.65 2,324.65 2,324.65 2,324.65 0.0M
2022-12-22 2,352.40 2,352.40 2,352.40 2,352.40 0.0M
2022-12-21 2,323.84 2,323.84 2,323.84 2,323.84 0.0M
2022-12-20 2,319.62 2,319.62 2,319.62 2,319.62 0.0M
2022-12-17 2,331.61 2,331.61 2,331.61 2,331.61 0.0M
2022-12-16 2,351.23 2,351.23 2,351.23 2,351.23 0.0M
2022-12-15 2,397.10 2,397.10 2,397.10 2,397.10 0.0M
2022-12-14 2,402.08 2,402.08 2,402.08 2,402.08 0.0M
2022-12-13 2,388.04 2,388.04 2,388.04 2,388.04 0.0M
2022-12-10 2,367.93 2,367.93 2,367.93 2,367.93 0.0M
2022-12-09 2,378.46 2,378.46 2,378.46 2,378.46 0.0M
2022-12-08 2,365.18 2,365.18 2,365.18 2,365.18 0.0M
2022-12-07 2,370.28 2,370.28 2,370.28 2,370.28 0.0M
2022-12-06 2,394.00 2,394.00 2,394.00 2,394.00 0.0M
2022-12-03 2,416.26 2,416.26 2,416.26 2,416.26 0.0M
2022-12-02 2,417.52 2,417.52 2,417.52 2,417.52 0.0M
2022-12-01 2,419.79 2,419.79 2,419.79 2,419.79 0.0M
2022-11-30 2,370.30 2,370.30 2,370.30 2,370.30 0.0M
2022-11-29 2,374.55 2,374.55 2,374.55 2,374.55 0.0M
2022-11-26 2,413.64 2,413.64 2,413.64 2,413.64 0.0M
2022-11-24 2,413.44 2,413.44 2,413.44 2,413.44 0.0M
2022-11-23 2,401.35 2,401.35 2,401.35 2,401.35 0.0M
2022-11-22 2,371.77 2,371.77 2,371.77 2,371.77 0.0M
2022-11-19 2,380.47 2,380.47 2,380.47 2,380.47 0.0M
2022-11-18 2,371.30 2,371.30 2,371.30 2,371.30 0.0M
2022-11-17 2,382.71 2,382.71 2,382.71 2,382.71 0.0M
2022-11-16 2,394.20 2,394.20 2,394.20 2,394.20 0.0M
2022-11-15 2,380.93 2,380.93 2,380.93 2,380.93 0.0M
2022-11-12 2,393.04 2,393.04 2,393.04 2,393.04 0.0M
2022-11-11 2,373.62 2,373.62 2,373.62 2,373.62 0.0M
2022-11-10 2,266.87 2,266.87 2,266.87 2,266.87 0.0M
2022-11-09 2,303.86 2,303.86 2,303.86 2,303.86 0.0M
2022-11-08 2,296.97 2,296.97 2,296.97 2,296.97 0.0M
2022-11-05 2,275.14 2,275.14 2,275.14 2,275.14 0.0M
2022-11-04 2,252.12 2,252.12 2,252.12 2,252.12 0.0M
2022-11-03 2,269.49 2,269.49 2,269.49 2,269.49 0.0M
2022-11-02 2,317.78 2,317.78 2,317.78 2,317.78 0.0M
2022-11-01 2,330.00 2,330.00 2,330.00 2,330.00 0.0M
2022-10-29 2,345.73 2,345.73 2,345.73 2,345.73 0.0M
2022-10-28 2,278.46 2,278.46 2,278.46 2,278.46 0.0M
2022-10-27 2,310.95 2,310.95 2,310.95 2,310.95 0.0M
2022-10-26 2,310.01 2,310.01 2,310.01 2,310.01 0.0M
2022-10-25 2,288.82 2,288.82 2,288.82 2,288.82 0.0M
2022-10-22 2,266.97 2,266.97 2,266.97 2,266.97 0.0M
2022-10-21 2,223.37 2,223.37 2,223.37 2,223.37 0.0M
2022-10-20 2,237.66 2,237.66 2,237.66 2,237.66 0.0M
2022-10-19 2,256.58 2,256.58 2,256.58 2,256.58 0.0M
2022-10-18 2,231.30 2,231.30 2,231.30 2,231.30 0.0M
2022-10-15 2,181.62 2,181.62 2,181.62 2,181.62 0.0M
2022-10-14 2,221.62 2,221.62 2,221.62 2,221.62 0.0M
2022-10-13 2,176.71 2,176.71 2,176.71 2,176.71 0.0M
2022-10-12 2,182.46 2,182.46 2,182.46 2,182.46 0.0M
2022-10-11 2,195.19 2,195.19 2,195.19 2,195.19 0.0M
2022-10-08 2,207.26 2,207.26 2,207.26 2,207.26 0.0M
2022-10-07 2,261.43 2,261.43 2,261.43 2,261.43 0.0M
2022-10-06 2,285.07 2,285.07 2,285.07 2,285.07 0.0M
2022-10-05 2,283.97 2,283.97 2,283.97 2,283.97 0.0M
2022-10-04 2,230.67 2,230.67 2,230.67 2,230.67 0.0M
2022-10-01 2,187.17 2,187.17 2,187.17 2,187.17 0.0M
2022-09-30 2,209.76 2,209.76 2,209.76 2,209.76 0.0M
2022-09-29 2,249.23 2,249.23 2,249.23 2,249.23 0.0M
2022-09-28 2,212.24 2,212.24 2,212.24 2,212.24 0.0M
2022-09-27 2,214.01 2,214.01 2,214.01 2,214.01 0.0M
2022-09-24 2,234.90 2,234.90 2,234.90 2,234.90 0.0M
2022-09-23 2,268.31 2,268.31 2,268.31 2,268.31 0.0M
2022-09-22 2,282.33 2,282.33 2,282.33 2,282.33 0.0M
2022-09-21 2,317.26 2,317.26 2,317.26 2,317.26 0.0M
2022-09-20 2,335.16 2,335.16 2,335.16 2,335.16 0.0M
2022-09-17 2,322.57 2,322.57 2,322.57 2,322.57 0.0M
2022-09-16 2,335.71 2,335.71 2,335.71 2,335.71 0.0M
2022-09-15 2,351.97 2,351.97 2,351.97 2,351.97 0.0M
2022-09-14 2,347.37 2,347.37 2,347.37 2,347.37 0.0M
2022-09-13 2,414.01 2,414.01 2,414.01 2,414.01 0.0M
2022-09-10 2,397.61 2,397.61 2,397.61 2,397.61 0.0M
2022-09-09 2,376.73 2,376.73 2,376.73 2,376.73 0.0M
2022-09-08 2,362.62 2,362.62 2,362.62 2,362.62 0.0M
2022-09-07 2,332.22 2,332.22 2,332.22 2,332.22 0.0M
2022-09-03 2,341.67 2,341.67 2,341.67 2,341.67 0.0M
2022-09-02 2,353.58 2,353.58 2,353.58 2,353.58 0.0M
2022-09-01 2,352.94 2,352.94 2,352.94 2,352.94 0.0M
2022-08-31 2,362.12 2,362.12 2,362.12 2,362.12 0.0M
2022-08-30 2,376.73 2,376.73 2,376.73 2,376.73 0.0M
2022-08-27 2,385.02 2,385.02 2,385.02 2,385.02 0.0M
2022-08-26 2,430.82 2,430.82 2,430.82 2,430.82 0.0M
2022-08-25 2,415.04 2,415.04 2,415.04 2,415.04 0.0M
2022-08-24 2,406.91 2,406.91 2,406.91 2,406.91 0.0M
2022-08-23 2,411.12 2,411.12 2,411.12 2,411.12 0.0M
2022-08-20 2,437.83 2,437.83 2,437.83 2,437.83 0.0M
2022-08-19 2,454.52 2,454.52 2,454.52 2,454.52 0.0M
2022-08-18 2,452.54 2,452.54 2,452.54 2,452.54 0.0M
2022-08-17 2,459.90 2,459.90 2,459.90 2,459.90 0.0M
2022-08-16 2,457.92 2,457.92 2,457.92 2,457.92 0.0M
2022-08-13 2,452.99 2,452.99 2,452.99 2,452.99 0.0M
2022-08-12 2,433.67 2,433.67 2,433.67 2,433.67 0.0M
2022-08-11 2,432.26 2,432.26 2,432.26 2,432.26 0.0M
2022-08-10 2,405.07 2,405.07 2,405.07 2,405.07 0.0M
2022-08-09 2,410.27 2,410.27 2,410.27 2,410.27 0.0M
2022-08-06 2,408.61 2,408.61 2,408.61 2,408.61 0.0M
2022-08-05 2,411.91 2,411.91 2,411.91 2,411.91 0.0M
2022-08-04 2,411.64 2,411.64 2,411.64 2,411.64 0.0M
2022-08-03 2,389.33 2,389.33 2,389.33 2,389.33 0.0M
2022-08-02 2,400.83 2,400.83 2,400.83 2,400.83 0.0M
2022-07-30 2,405.49 2,405.49 2,405.49 2,405.49 0.0M
2022-07-29 2,388.01 2,388.01 2,388.01 2,388.01 0.0M
2022-07-28 2,363.95 2,363.95 2,363.95 2,363.95 0.0M
2022-07-27 2,331.11 2,331.11 2,331.11 2,331.11 0.0M
2022-07-26 2,347.31 2,347.31 2,347.31 2,347.31 0.0M
2022-07-23 2,342.29 2,342.29 2,342.29 2,342.29 0.0M
2022-07-22 2,351.90 2,351.90 2,351.90 2,351.90 0.0M
2022-07-21 2,339.29 2,339.29 2,339.29 2,339.29 0.0M
2022-07-20 2,332.64 2,332.64 2,332.64 2,332.64 0.0M
2022-07-19 2,291.11 2,291.11 2,291.11 2,291.11 0.0M
2022-07-16 2,301.87 2,301.87 2,301.87 2,301.87 0.0M
2022-07-15 2,272.09 2,272.09 2,272.09 2,272.09 0.0M
2022-07-14 2,272.90 2,272.90 2,272.90 2,272.90 0.0M
2022-07-13 2,281.13 2,281.13 2,281.13 2,281.13 0.0M
2022-07-12 2,297.59 2,297.59 2,297.59 2,297.59 0.0M
2022-07-09 2,314.80 2,314.80 2,314.80 2,314.80 0.0M
2022-07-08 2,310.82 2,310.82 2,310.82 2,310.82 0.0M
2022-07-07 2,291.28 2,291.28 2,291.28 2,291.28 0.0M
2022-07-06 2,281.55 2,281.55 2,281.55 2,281.55 0.0M
2022-07-02 2,278.91 2,278.91 2,278.91 2,278.91 0.0M
2022-07-01 2,258.35 2,258.35 2,258.35 2,258.35 0.0M
2022-06-30 2,274.72 2,274.72 2,274.72 2,274.72 0.0M
2022-06-29 2,277.96 2,277.96 2,277.96 2,277.96 0.0M
2022-06-28 2,310.60 2,310.60 2,310.60 2,310.60 0.0M
2022-06-25 2,308.58 2,308.58 2,308.58 2,308.58 0.0M
2022-06-24 2,259.74 2,259.74 2,259.74 2,259.74 0.0M
2022-06-23 2,250.15 2,250.15 2,250.15 2,250.15 0.0M
2022-06-22 2,249.19 2,249.19 2,249.19 2,249.19 0.0M
2022-06-18 2,211.04 2,211.04 2,211.04 2,211.04 0.0M
2022-06-17 2,207.85 2,207.85 2,207.85 2,207.85 0.0M
2022-06-16 2,257.47 2,257.47 2,257.47 2,257.47 0.0M
2022-06-15 2,230.97 2,230.97 2,230.97 2,230.97 0.0M
2022-06-14 2,236.78 2,236.78 2,236.78 2,236.78 0.0M
2022-06-11 2,299.61 2,299.61 2,299.61 2,299.61 0.0M
2022-06-10 2,341.27 2,341.27 2,341.27 2,341.27 0.0M
2022-06-09 2,376.15 2,376.15 2,376.15 2,376.15 0.0M
2022-06-08 2,387.93 2,387.93 2,387.93 2,387.93 0.0M
2022-06-07 2,374.52 2,374.52 2,374.52 2,374.52 0.0M
2022-06-04 2,372.58 2,372.58 2,372.58 2,372.58 0.0M
2022-06-03 2,391.53 2,391.53 2,391.53 2,391.53 0.0M
2022-06-02 2,366.82 2,366.82 2,366.82 2,366.82 0.0M
2022-06-01 2,375.90 2,375.90 2,375.90 2,375.90 0.0M
2022-05-28 2,386.11 2,386.11 2,386.11 2,386.11 0.0M
2022-05-27 2,346.33 2,346.33 2,346.33 2,346.33 0.0M
2022-05-26 2,318.23 2,318.23 2,318.23 2,318.23 0.0M
2022-05-25 2,308.78 2,308.78 2,308.78 2,308.78 0.0M
2022-05-24 2,319.49 2,319.49 2,319.49 2,319.49 0.0M
2022-05-21 2,290.66 2,290.66 2,290.66 2,290.66 0.0M
2022-05-20 2,291.04 2,291.04 2,291.04 2,291.04 0.0M
2022-05-19 2,291.80 2,291.80 2,291.80 2,291.80 0.0M
2022-05-18 2,359.82 2,359.82 2,359.82 2,359.82 0.0M
2022-05-17 2,328.11 2,328.11 2,328.11 2,328.11 0.0M
2022-05-14 2,329.35 2,329.35 2,329.35 2,329.35 0.0M
2022-05-13 2,293.83 2,293.83 2,293.83 2,293.83 0.0M
2022-05-12 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2022-05-11 2,317.44 2,317.44 2,317.44 2,317.44 0.0M
2022-05-10 2,317.43 2,317.43 2,317.43 2,317.43 0.0M
2022-05-07 2,357.97 2,357.97 2,357.97 2,357.97 0.0M
2022-05-06 2,372.84 2,372.84 2,372.84 2,372.84 0.0M
2022-05-05 2,423.65 2,423.65 2,423.65 2,423.65 0.0M
2022-05-04 2,382.61 2,382.61 2,382.61 2,382.61 0.0M
2022-05-03 2,369.89 2,369.89 2,369.89 2,369.89 0.0M
2022-04-30 2,366.59 2,366.59 2,366.59 2,366.59 0.0M
2022-04-29 2,408.73 2,408.73 2,408.73 2,408.73 0.0M
2022-04-28 2,384.85 2,384.85 2,384.85 2,384.85 0.0M
2022-04-27 2,369.77 2,369.77 2,369.77 2,369.77 0.0M
2022-04-26 2,420.09 2,420.09 2,420.09 2,420.09 0.0M
2022-04-23 2,404.73 2,404.73 2,404.73 2,404.73 0.0M
2022-04-22 2,452.84 2,452.84 2,452.84 2,452.84 0.0M
2022-04-21 2,480.31 2,480.31 2,480.31 2,480.31 0.0M
2022-04-20 2,468.47 2,468.47 2,468.47 2,468.47 0.0M
2022-04-19 2,455.75 2,455.75 2,455.75 2,455.75 0.0M
2022-04-15 2,449.14 2,449.14 2,449.14 2,449.14 0.0M
2022-04-14 2,467.40 2,467.40 2,467.40 2,467.40 0.0M
2022-04-13 2,451.24 2,451.24 2,451.24 2,451.24 0.0M
2022-04-12 2,455.49 2,455.49 2,455.49 2,455.49 0.0M
2022-04-09 2,482.32 2,482.32 2,482.32 2,482.32 0.0M
2022-04-08 2,485.93 2,485.93 2,485.93 2,485.93 0.0M
2022-04-07 2,477.79 2,477.79 2,477.79 2,477.79 0.0M
2022-04-06 2,494.32 2,494.32 2,494.32 2,494.32 0.0M
2022-04-05 2,512.96 2,512.96 2,512.96 2,512.96 0.0M
2022-04-02 2,497.25 2,497.25 2,497.25 2,497.25 0.0M
2022-04-01 2,499.99 2,499.99 2,499.99 2,499.99 0.0M
2022-03-31 2,518.78 2,518.78 2,518.78 2,518.78 0.0M
2022-03-30 2,525.12 2,525.12 2,525.12 2,525.12 0.0M
2022-03-29 2,509.07 2,509.07 2,509.07 2,509.07 0.0M
2022-03-26 2,497.46 2,497.46 2,497.46 2,497.46 0.0M
2022-03-25 2,488.83 2,488.83 2,488.83 2,488.83 0.0M
2022-03-24 2,466.77 2,466.77 2,466.77 2,466.77 0.0M
2022-03-23 2,485.86 2,485.86 2,485.86 2,485.86 0.0M
2022-03-22 2,468.92 2,468.92 2,468.92 2,468.92 0.0M
2022-03-19 2,467.39 2,467.39 2,467.39 2,467.39 0.0M
2022-03-18 2,444.59 2,444.59 2,444.59 2,444.59 0.0M
2022-03-17 2,427.32 2,427.32 2,427.32 2,427.32 0.0M
2022-03-16 2,388.86 2,388.86 2,388.86 2,388.86 0.0M
2022-03-15 2,361.33 2,361.33 2,361.33 2,361.33 0.0M
2022-03-12 2,369.68 2,369.68 2,369.68 2,369.68 0.0M
2022-03-11 2,389.81 2,389.81 2,389.81 2,389.81 0.0M
2022-03-10 2,393.32 2,393.32 2,393.32 2,393.32 0.0M
2022-03-09 2,350.89 2,350.89 2,350.89 2,350.89 0.0M
2022-03-08 2,362.17 2,362.17 2,362.17 2,362.17 0.0M
2022-03-05 2,409.51 2,409.51 2,409.51 2,409.51 0.0M
2022-03-04 2,426.33 2,426.33 2,426.33 2,426.33 0.0M
2022-03-03 2,430.18 2,430.18 2,430.18 2,430.18 0.0M
2022-03-02 2,405.03 2,405.03 2,405.03 2,405.03 0.0M
2022-03-01 2,428.09 2,428.09 2,428.09 2,428.09 0.0M
2022-02-26 2,434.71 2,434.71 2,434.71 2,434.71 0.0M
2022-02-25 2,394.56 2,394.56 2,394.56 2,394.56 0.0M
2022-02-24 2,377.68 2,377.68 2,377.68 2,377.68 0.0M
2022-02-23 2,411.29 2,411.29 2,411.29 2,411.29 0.0M
2022-02-19 2,421.12 2,421.12 2,421.12 2,421.12 0.0M
2022-02-18 2,430.05 2,430.05 2,430.05 2,430.05 0.0M
2022-02-17 2,462.93 2,462.93 2,462.93 2,462.93 0.0M
2022-02-16 2,458.95 2,458.95 2,458.95 2,458.95 0.0M
2022-02-15 2,437.04 2,437.04 2,437.04 2,437.04 0.0M
2022-02-12 2,441.82 2,441.82 2,441.82 2,441.82 0.0M
2022-02-11 2,470.20 2,470.20 2,470.20 2,470.20 0.0M
2022-02-10 2,498.88 2,498.88 2,498.88 2,498.88 0.0M
2022-02-09 2,476.59 2,476.59 2,476.59 2,476.59 0.0M
2022-02-08 2,464.52 2,464.52 2,464.52 2,464.52 0.0M
2022-02-05 2,464.82 2,464.82 2,464.82 2,464.82 0.0M
2022-02-04 2,467.42 2,467.42 2,467.42 2,467.42 0.0M
2022-02-03 2,484.02 2,484.02 2,484.02 2,484.02 0.0M
2022-02-02 2,483.57 2,483.57 2,483.57 2,483.57 0.0M
2022-02-01 2,465.04 2,465.04 2,465.04 2,465.04 0.0M
2022-01-29 2,437.17 2,437.17 2,437.17 2,437.17 0.0M
2022-01-28 2,404.87 2,404.87 2,404.87 2,404.87 0.0M
2022-01-27 2,406.46 2,406.46 2,406.46 2,406.46 0.0M
2022-01-26 2,405.53 2,405.53 2,405.53 2,405.53 0.0M
2022-01-25 2,430.29 2,430.29 2,430.29 2,430.29 0.0M
2022-01-22 2,423.22 2,423.22 2,423.22 2,423.22 0.0M
2022-01-21 2,452.81 2,452.81 2,452.81 2,452.81 0.0M
2022-01-20 2,473.26 2,473.26 2,473.26 2,473.26 0.0M
2022-01-19 2,486.39 2,486.39 2,486.39 2,486.39 0.0M
2022-01-15 2,513.51 2,513.51 2,513.51 2,513.51 0.0M
2022-01-14 2,509.85 2,509.85 2,509.85 2,509.85 0.0M
2022-01-13 2,530.29 2,530.29 2,530.29 2,530.29 0.0M
2022-01-12 2,524.74 2,524.74 2,524.74 2,524.74 0.0M
2022-01-11 2,512.18 2,512.18 2,512.18 2,512.18 0.0M
2022-01-08 2,512.61 2,512.61 2,512.61 2,512.61 0.0M
2022-01-07 2,516.75 2,516.75 2,516.75 2,516.75 0.0M
2022-01-06 2,518.21 2,518.21 2,518.21 2,518.21 0.0M
2022-01-05 2,540.61 2,540.61 2,540.61 2,540.61 0.0M
2022-01-04 2,541.66 2,541.66 2,541.66 2,541.66 0.0M
2022-01-01 2,536.08 2,536.08 2,536.08 2,536.08 0.0M