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
2023-12-30 2,787.76 2,787.76 2,787.76 2,787.76 0.0M
2023-12-29 2,793.49 2,793.49 2,793.49 2,793.49 0.0M
2023-12-28 2,792.55 2,792.55 2,792.55 2,792.55 0.0M
2023-12-27 2,787.84 2,787.84 2,787.84 2,787.84 0.0M
2023-12-23 2,777.29 2,777.29 2,777.29 2,777.29 0.0M
2023-12-22 2,776.55 2,776.55 2,776.55 2,776.55 0.0M
2023-12-21 2,760.44 2,760.44 2,760.44 2,760.44 0.0M
2023-12-20 2,784.86 2,784.86 2,784.86 2,784.86 0.0M
2023-12-19 2,778.69 2,778.69 2,778.69 2,778.69 0.0M
2023-12-16 2,772.08 2,772.08 2,772.08 2,772.08 0.0M
2023-12-15 2,771.21 2,771.21 2,771.21 2,771.21 0.0M
2023-12-14 2,769.17 2,769.17 2,769.17 2,769.17 0.0M
2023-12-13 2,750.03 2,750.03 2,750.03 2,750.03 0.0M
2023-12-12 2,740.99 2,740.99 2,740.99 2,740.99 0.0M
2023-12-09 2,732.84 2,732.84 2,732.84 2,732.84 0.0M
2023-12-08 2,723.28 2,723.28 2,723.28 2,723.28 0.0M
2023-12-07 2,711.10 2,711.10 2,711.10 2,711.10 0.0M
2023-12-06 2,717.95 2,717.95 2,717.95 2,717.95 0.0M
2023-12-05 2,716.99 2,716.99 2,716.99 2,716.99 0.0M
2023-12-02 2,725.54 2,725.54 2,725.54 2,725.54 0.0M
2023-12-01 2,716.18 2,716.18 2,716.18 2,716.18 0.0M
2023-11-30 2,712.09 2,712.09 2,712.09 2,712.09 0.0M
2023-11-29 2,713.49 2,713.49 2,713.49 2,713.49 0.0M
2023-11-28 2,725.65 2,725.65 2,725.65 2,725.65 0.0M
2023-11-25 2,729.68 2,729.68 2,729.68 2,729.68 0.0M
2023-11-23 2,727.51 2,727.51 2,727.51 2,727.51 0.0M
2023-11-22 2,715.53 2,715.53 2,715.53 2,715.53 0.0M
2023-11-21 2,722.47 2,722.47 2,722.47 2,722.47 0.0M
2023-11-18 2,703.85 2,703.85 2,703.85 2,703.85 0.0M
2023-11-17 2,700.19 2,700.19 2,700.19 2,700.19 0.0M
2023-11-16 2,693.44 2,693.44 2,693.44 2,693.44 0.0M
2023-11-15 2,693.44 2,693.44 2,693.44 2,693.44 0.0M
2023-11-14 2,641.82 2,641.82 2,641.82 2,641.82 0.0M
2023-11-11 2,643.63 2,643.63 2,643.63 2,643.63 0.0M
2023-11-10 2,604.21 2,604.21 2,604.21 2,604.21 0.0M
2023-11-09 2,621.81 2,621.81 2,621.81 2,621.81 0.0M
2023-11-08 2,621.62 2,621.62 2,621.62 2,621.62 0.0M
2023-11-07 2,613.27 2,613.27 2,613.27 2,613.27 0.0M
2023-11-04 2,611.07 2,611.07 2,611.07 2,611.07 0.0M
2023-11-03 2,585.14 2,585.14 2,585.14 2,585.14 0.0M
2023-11-02 2,541.80 2,541.80 2,541.80 2,541.80 0.0M
2023-11-01 2,517.87 2,517.87 2,517.87 2,517.87 0.0M
2023-10-31 2,510.20 2,510.20 2,510.20 2,510.20 0.0M
2023-10-28 2,489.15 2,489.15 2,489.15 2,489.15 0.0M
2023-10-27 2,500.45 2,500.45 2,500.45 2,500.45 0.0M
2023-10-26 2,526.56 2,526.56 2,526.56 2,526.56 0.0M
2023-10-25 2,555.10 2,555.10 2,555.10 2,555.10 0.0M
2023-10-24 2,543.19 2,543.19 2,543.19 2,543.19 0.0M
2023-10-21 2,542.93 2,542.93 2,542.93 2,542.93 0.0M
2023-10-20 2,567.96 2,567.96 2,567.96 2,567.96 0.0M
2023-10-19 2,595.13 2,595.13 2,595.13 2,595.13 0.0M
2023-10-18 2,620.79 2,620.79 2,620.79 2,620.79 0.0M
2023-10-17 2,624.76 2,624.76 2,624.76 2,624.76 0.0M
2023-10-14 2,596.52 2,596.52 2,596.52 2,596.52 0.0M
2023-10-13 2,611.27 2,611.27 2,611.27 2,611.27 0.0M
2023-10-12 2,630.15 2,630.15 2,630.15 2,630.15 0.0M
2023-10-11 2,615.98 2,615.98 2,615.98 2,615.98 0.0M
2023-10-10 2,604.76 2,604.76 2,604.76 2,604.76 0.0M
2023-10-07 2,591.15 2,591.15 2,591.15 2,591.15 0.0M
2023-10-06 2,561.84 2,561.84 2,561.84 2,561.84 0.0M
2023-10-05 2,564.33 2,564.33 2,564.33 2,564.33 0.0M
2023-10-04 2,551.89 2,551.89 2,551.89 2,551.89 0.0M
2023-10-03 2,580.13 2,580.13 2,580.13 2,580.13 0.0M
2023-09-30 2,581.20 2,581.20 2,581.20 2,581.20 0.0M
2023-09-29 2,585.02 2,585.02 2,585.02 2,585.02 0.0M
2023-09-28 2,576.74 2,576.74 2,576.74 2,576.74 0.0M
2023-09-27 2,576.80 2,576.80 2,576.80 2,576.80 0.0M
2023-09-26 2,607.09 2,607.09 2,607.09 2,607.09 0.0M
2023-09-23 2,598.80 2,598.80 2,598.80 2,598.80 0.0M
2023-09-22 2,600.70 2,600.70 2,600.70 2,600.70 0.0M
2023-09-21 2,638.87 2,638.87 2,638.87 2,638.87 0.0M
2023-09-20 2,664.15 2,664.15 2,664.15 2,664.15 0.0M
2023-09-19 2,669.65 2,669.65 2,669.65 2,669.65 0.0M
2023-09-16 2,668.31 2,668.31 2,668.31 2,668.31 0.0M
2023-09-15 2,698.23 2,698.23 2,698.23 2,698.23 0.0M
2023-09-14 2,677.06 2,677.06 2,677.06 2,677.06 0.0M
2023-09-13 2,674.42 2,674.42 2,674.42 2,674.42 0.0M
2023-09-12 2,686.67 2,686.67 2,686.67 2,686.67 0.0M
2023-09-09 2,672.90 2,672.90 2,672.90 2,672.90 0.0M
2023-09-08 2,668.31 2,668.31 2,668.31 2,668.31 0.0M
2023-09-07 2,674.75 2,674.75 2,674.75 2,674.75 0.0M
2023-09-06 2,691.18 2,691.18 2,691.18 2,691.18 0.0M
2023-09-02 2,699.57 2,699.57 2,699.57 2,699.57 0.0M
2023-09-01 2,696.79 2,696.79 2,696.79 2,696.79 0.0M
2023-08-31 2,699.96 2,699.96 2,699.96 2,699.96 0.0M
2023-08-30 2,691.26 2,691.26 2,691.26 2,691.26 0.0M
2023-08-29 2,658.78 2,658.78 2,658.78 2,658.78 0.0M
2023-08-26 2,642.14 2,642.14 2,642.14 2,642.14 0.0M
2023-08-25 2,627.48 2,627.48 2,627.48 2,627.48 0.0M
2023-08-24 2,659.59 2,659.59 2,659.59 2,659.59 0.0M
2023-08-23 2,634.80 2,634.80 2,634.80 2,634.80 0.0M
2023-08-22 2,639.23 2,639.23 2,639.23 2,639.23 0.0M
2023-08-19 2,628.54 2,628.54 2,628.54 2,628.54 0.0M
2023-08-18 2,625.83 2,625.83 2,625.83 2,625.83 0.0M
2023-08-17 2,644.46 2,644.46 2,644.46 2,644.46 0.0M
2023-08-16 2,660.24 2,660.24 2,660.24 2,660.24 0.0M
2023-08-15 2,685.31 2,685.31 2,685.31 2,685.31 0.0M
2023-08-12 2,674.71 2,674.71 2,674.71 2,674.71 0.0M
2023-08-11 2,673.55 2,673.55 2,673.55 2,673.55 0.0M
2023-08-10 2,676.70 2,676.70 2,676.70 2,676.70 0.0M
2023-08-09 2,688.14 2,688.14 2,688.14 2,688.14 0.0M
2023-08-08 2,697.71 2,697.71 2,697.71 2,697.71 0.0M
2023-08-05 2,678.73 2,678.73 2,678.73 2,678.73 0.0M
2023-08-04 2,692.89 2,692.89 2,692.89 2,692.89 0.0M
2023-08-03 2,693.76 2,693.76 2,693.76 2,693.76 0.0M
2023-08-02 2,719.29 2,719.29 2,719.29 2,719.29 0.0M
2023-08-01 2,726.21 2,726.21 2,726.21 2,726.21 0.0M
2023-07-29 2,721.37 2,721.37 2,721.37 2,721.37 0.0M
2023-07-28 2,704.94 2,704.94 2,704.94 2,704.94 0.0M
2023-07-27 2,717.84 2,717.84 2,717.84 2,717.84 0.0M
2023-07-26 2,717.92 2,717.92 2,717.92 2,717.92 0.0M
2023-07-25 2,709.84 2,709.84 2,709.84 2,709.84 0.0M
2023-07-22 2,699.48 2,699.48 2,699.48 2,699.48 0.0M
2023-07-21 2,699.53 2,699.53 2,699.53 2,699.53 0.0M
2023-07-20 2,710.20 2,710.20 2,710.20 2,710.20 0.0M
2023-07-19 2,706.51 2,706.51 2,706.51 2,706.51 0.0M
2023-07-18 2,693.08 2,693.08 2,693.08 2,693.08 0.0M
2023-07-15 2,685.77 2,685.77 2,685.77 2,685.77 0.0M
2023-07-14 2,687.21 2,687.21 2,687.21 2,687.21 0.0M
2023-07-13 2,673.73 2,673.73 2,673.73 2,673.73 0.0M
2023-07-12 2,654.71 2,654.71 2,654.71 2,654.71 0.0M
2023-07-11 2,643.15 2,643.15 2,643.15 2,643.15 0.0M
2023-07-08 2,637.67 2,637.67 2,637.67 2,637.67 0.0M
2023-07-07 2,641.90 2,641.90 2,641.90 2,641.90 0.0M
2023-07-06 2,658.54 2,658.54 2,658.54 2,658.54 0.0M
2023-07-04 2,660.25 2,660.25 2,660.25 2,660.25 0.0M
2023-07-01 2,655.35 2,655.35 2,655.35 2,655.35 0.0M
2023-06-30 2,633.99 2,633.99 2,633.99 2,633.99 0.0M
2023-06-29 2,626.57 2,626.57 2,626.57 2,626.57 0.0M
2023-06-28 2,622.67 2,622.67 2,622.67 2,622.67 0.0M
2023-06-27 2,603.35 2,603.35 2,603.35 2,603.35 0.0M
2023-06-24 2,608.54 2,608.54 2,608.54 2,608.54 0.0M
2023-06-23 2,623.49 2,623.49 2,623.49 2,623.49 0.0M
2023-06-22 2,617.78 2,617.78 2,617.78 2,617.78 0.0M
2023-06-21 2,625.15 2,625.15 2,625.15 2,625.15 0.0M
2023-06-17 2,635.89 2,635.89 2,635.89 2,635.89 0.0M
2023-06-16 2,638.70 2,638.70 2,638.70 2,638.70 0.0M
2023-06-15 2,618.68 2,618.68 2,618.68 2,618.68 0.0M
2023-06-14 2,615.76 2,615.76 2,615.76 2,615.76 0.0M
2023-06-13 2,602.20 2,602.20 2,602.20 2,602.20 0.0M
2023-06-10 2,584.82 2,584.82 2,584.82 2,584.82 0.0M
2023-06-09 2,578.93 2,578.93 2,578.93 2,578.93 0.0M
2023-06-08 2,568.09 2,568.09 2,568.09 2,568.09 0.0M
2023-06-07 2,576.53 2,576.53 2,576.53 2,576.53 0.0M
2023-06-06 2,570.39 2,570.39 2,570.39 2,570.39 0.0M
2023-06-03 2,572.59 2,572.59 2,572.59 2,572.59 0.0M
2023-06-02 2,545.79 2,545.79 2,545.79 2,545.79 0.0M
2023-06-01 2,525.31 2,525.31 2,525.31 2,525.31 0.0M
2023-05-31 2,538.06 2,538.06 2,538.06 2,538.06 0.0M
2023-05-27 2,537.95 2,537.95 2,537.95 2,537.95 0.0M
2023-05-26 2,509.68 2,509.68 2,509.68 2,509.68 0.0M
2023-05-25 2,495.27 2,495.27 2,495.27 2,495.27 0.0M
2023-05-24 2,507.99 2,507.99 2,507.99 2,507.99 0.0M
2023-05-23 2,529.76 2,529.76 2,529.76 2,529.76 0.0M
2023-05-20 2,525.49 2,525.49 2,525.49 2,525.49 0.0M
2023-05-19 2,529.99 2,529.99 2,529.99 2,529.99 0.0M
2023-05-18 2,510.32 2,510.32 2,510.32 2,510.32 0.0M
2023-05-17 2,490.03 2,490.03 2,490.03 2,490.03 0.0M
2023-05-16 2,500.86 2,500.86 2,500.86 2,500.86 0.0M
2023-05-13 2,492.23 2,492.23 2,492.23 2,492.23 0.0M
2023-05-12 2,495.98 2,495.98 2,495.98 2,495.98 0.0M
2023-05-11 2,500.85 2,500.85 2,500.85 2,500.85 0.0M
2023-05-10 2,492.68 2,492.68 2,492.68 2,492.68 0.0M
2023-05-09 2,499.51 2,499.51 2,499.51 2,499.51 0.0M
2023-05-06 2,497.39 2,497.39 2,497.39 2,497.39 0.0M
2023-05-05 2,460.93 2,460.93 2,460.93 2,460.93 0.0M
2023-05-04 2,480.71 2,480.71 2,480.71 2,480.71 0.0M
2023-05-03 2,491.10 2,491.10 2,491.10 2,491.10 0.0M
2023-05-02 2,513.23 2,513.23 2,513.23 2,513.23 0.0M
2023-04-29 2,514.62 2,514.62 2,514.62 2,514.62 0.0M
2023-04-28 2,498.21 2,498.21 2,498.21 2,498.21 0.0M
2023-04-27 2,462.51 2,462.51 2,462.51 2,462.51 0.0M
2023-04-26 2,474.82 2,474.82 2,474.82 2,474.82 0.0M
2023-04-25 2,498.04 2,498.04 2,498.04 2,498.04 0.0M
2023-04-22 2,495.15 2,495.15 2,495.15 2,495.15 0.0M
2023-04-21 2,494.39 2,494.39 2,494.39 2,494.39 0.0M
2023-04-20 2,502.67 2,502.67 2,502.67 2,502.67 0.0M
2023-04-19 2,503.97 2,503.97 2,503.97 2,503.97 0.0M
2023-04-18 2,503.79 2,503.79 2,503.79 2,503.79 0.0M
2023-04-15 2,497.08 2,497.08 2,497.08 2,497.08 0.0M
2023-04-14 2,498.29 2,498.29 2,498.29 2,498.29 0.0M
2023-04-13 2,474.00 2,474.00 2,474.00 2,474.00 0.0M
2023-04-12 2,483.01 2,483.01 2,483.01 2,483.01 0.0M
2023-04-11 2,483.33 2,483.33 2,483.33 2,483.33 0.0M
2023-04-07 2,476.41 2,476.41 2,476.41 2,476.41 0.0M
2023-04-06 2,469.18 2,469.18 2,469.18 2,469.18 0.0M
2023-04-05 2,475.27 2,475.27 2,475.27 2,475.27 0.0M
2023-04-04 2,486.82 2,486.82 2,486.82 2,486.82 0.0M
2023-04-01 2,478.42 2,478.42 2,478.42 2,478.42 0.0M
2023-03-31 2,452.50 2,452.50 2,452.50 2,452.50 0.0M
2023-03-30 2,441.62 2,441.62 2,441.62 2,441.62 0.0M
2023-03-29 2,417.07 2,417.07 2,417.07 2,417.07 0.0M
2023-03-28 2,419.76 2,419.76 2,419.76 2,419.76 0.0M
2023-03-25 2,413.17 2,413.17 2,413.17 2,413.17 0.0M
2023-03-24 2,399.93 2,399.93 2,399.93 2,399.93 0.0M
2023-03-23 2,399.60 2,399.60 2,399.60 2,399.60 0.0M
2023-03-22 2,428.86 2,428.86 2,428.86 2,428.86 0.0M
2023-03-21 2,402.06 2,402.06 2,402.06 2,402.06 0.0M
2023-03-18 2,383.81 2,383.81 2,383.81 2,383.81 0.0M
2023-03-17 2,407.57 2,407.57 2,407.57 2,407.57 0.0M
2023-03-16 2,371.56 2,371.56 2,371.56 2,371.56 0.0M
2023-03-15 2,386.45 2,386.45 2,386.45 2,386.45 0.0M
2023-03-14 2,359.34 2,359.34 2,359.34 2,359.34 0.0M
2023-03-11 2,366.74 2,366.74 2,366.74 2,366.74 0.0M
2023-03-10 2,394.41 2,394.41 2,394.41 2,394.41 0.0M
2023-03-09 2,431.54 2,431.54 2,431.54 2,431.54 0.0M
2023-03-08 2,427.28 2,427.28 2,427.28 2,427.28 0.0M
2023-03-07 2,454.16 2,454.16 2,454.16 2,454.16 0.0M
2023-03-04 2,452.32 2,452.32 2,452.32 2,452.32 0.0M
2023-03-03 2,423.36 2,423.36 2,423.36 2,423.36 0.0M
2023-03-02 2,410.38 2,410.38 2,410.38 2,410.38 0.0M
2023-03-01 2,413.02 2,413.02 2,413.02 2,413.02 0.0M
2023-02-28 2,423.04 2,423.04 2,423.04 2,423.04 0.0M
2023-02-25 2,414.87 2,414.87 2,414.87 2,414.87 0.0M
2023-02-24 2,432.33 2,432.33 2,432.33 2,432.33 0.0M
2023-02-23 2,425.05 2,425.05 2,425.05 2,425.05 0.0M
2023-02-22 2,428.45 2,428.45 2,428.45 2,428.45 0.0M
2023-02-18 2,459.60 2,459.60 2,459.60 2,459.60 0.0M
2023-02-17 2,463.85 2,463.85 2,463.85 2,463.85 0.0M
2023-02-16 2,489.17 2,489.17 2,489.17 2,489.17 0.0M
2023-02-15 2,481.99 2,481.99 2,481.99 2,481.99 0.0M
2023-02-14 2,482.89 2,482.89 2,482.89 2,482.89 0.0M
2023-02-11 2,460.47 2,460.47 2,460.47 2,460.47 0.0M
2023-02-10 2,457.26 2,457.26 2,457.26 2,457.26 0.0M
2023-02-09 2,471.35 2,471.35 2,471.35 2,471.35 0.0M
2023-02-08 2,488.02 2,488.02 2,488.02 2,488.02 0.0M
2023-02-07 2,469.50 2,469.50 2,469.50 2,469.50 0.0M
2023-02-04 2,476.64 2,476.64 2,476.64 2,476.64 0.0M
2023-02-03 2,484.46 2,484.46 2,484.46 2,484.46 0.0M
2023-02-02 2,474.60 2,474.60 2,474.60 2,474.60 0.0M
2023-02-01 2,449.32 2,449.32 2,449.32 2,449.32 0.0M
2023-01-31 2,428.89 2,428.89 2,428.89 2,428.89 0.0M
2023-01-28 2,447.61 2,447.61 2,447.61 2,447.61 0.0M
2023-01-27 2,441.48 2,441.48 2,441.48 2,441.48 0.0M
2023-01-26 2,422.31 2,422.31 2,422.31 2,422.31 0.0M
2023-01-25 2,426.95 2,426.95 2,426.95 2,426.95 0.0M
2023-01-24 2,423.96 2,423.96 2,423.96 2,423.96 0.0M
2023-01-21 2,401.75 2,401.75 2,401.75 2,401.75 0.0M
2023-01-20 2,371.25 2,371.25 2,371.25 2,371.25 0.0M
2023-01-19 2,381.81 2,381.81 2,381.81 2,381.81 0.0M
2023-01-18 2,409.17 2,409.17 2,409.17 2,409.17 0.0M
2023-01-14 2,410.07 2,410.07 2,410.07 2,410.07 0.0M
2023-01-13 2,403.28 2,403.28 2,403.28 2,403.28 0.0M
2023-01-12 2,396.39 2,396.39 2,396.39 2,396.39 0.0M
2023-01-11 2,374.88 2,374.88 2,374.88 2,374.88 0.0M
2023-01-10 2,362.00 2,362.00 2,362.00 2,362.00 0.0M
2023-01-07 2,361.76 2,361.76 2,361.76 2,361.76 0.0M
2023-01-06 2,326.85 2,326.85 2,326.85 2,326.85 0.0M
2023-01-05 2,343.39 2,343.39 2,343.39 2,343.39 0.0M
2023-01-04 2,328.71 2,328.71 2,328.71 2,328.71 0.0M