CBOE S

SPRO07
🏛️ Vereinigte Staaten →
4,729.03
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 2,930.44 2,930.44 2,930.44 2,930.44 0.0M
2022-12-30 2,936.44 2,936.44 2,936.44 2,936.44 0.0M
2022-12-29 2,900.83 2,900.83 2,900.83 2,900.83 0.0M
2022-12-28 2,924.22 2,924.22 2,924.22 2,924.22 0.0M
2022-12-24 2,930.90 2,930.90 2,930.90 2,930.90 0.0M
2022-12-23 2,918.10 2,918.10 2,918.10 2,918.10 0.0M
2022-12-22 2,953.05 2,953.05 2,953.05 2,953.05 0.0M
2022-12-21 2,910.92 2,910.92 2,910.92 2,910.92 0.0M
2022-12-20 2,918.84 2,918.84 2,918.84 2,918.84 0.0M
2022-12-17 2,934.87 2,934.87 2,934.87 2,934.87 0.0M
2022-12-16 2,960.33 2,960.33 2,960.33 2,960.33 0.0M
2022-12-15 3,018.66 3,018.66 3,018.66 3,018.66 0.0M
2022-12-14 3,031.86 3,031.86 3,031.86 3,031.86 0.0M
2022-12-13 3,008.91 3,008.91 3,008.91 3,008.91 0.0M
2022-12-10 2,978.14 2,978.14 2,978.14 2,978.14 0.0M
2022-12-09 2,992.81 2,992.81 2,992.81 2,992.81 0.0M
2022-12-08 2,979.83 2,979.83 2,979.83 2,979.83 0.0M
2022-12-07 2,981.34 2,981.34 2,981.34 2,981.34 0.0M
2022-12-06 3,011.72 3,011.72 3,011.72 3,011.72 0.0M
2022-12-03 3,052.15 3,052.15 3,052.15 3,052.15 0.0M
2022-12-02 3,049.40 3,049.40 3,049.40 3,049.40 0.0M
2022-12-01 3,052.84 3,052.84 3,052.84 3,052.84 0.0M
2022-11-30 2,988.16 2,988.16 2,988.16 2,988.16 0.0M
2022-11-29 2,990.18 2,990.18 2,990.18 2,990.18 0.0M
2022-11-26 3,020.95 3,020.95 3,020.95 3,020.95 0.0M
2022-11-24 3,021.37 3,021.37 3,021.37 3,021.37 0.0M
2022-11-23 3,009.45 3,009.45 3,009.45 3,009.45 0.0M
2022-11-22 2,982.88 2,982.88 2,982.88 2,982.88 0.0M
2022-11-19 2,988.01 2,988.01 2,988.01 2,988.01 0.0M
2022-11-18 2,978.77 2,978.77 2,978.77 2,978.77 0.0M
2022-11-17 2,981.48 2,981.48 2,981.48 2,981.48 0.0M
2022-11-16 2,995.76 2,995.76 2,995.76 2,995.76 0.0M
2022-11-15 2,983.96 2,983.96 2,983.96 2,983.96 0.0M
2022-11-12 2,995.90 2,995.90 2,995.90 2,995.90 0.0M
2022-11-11 2,980.41 2,980.41 2,980.41 2,980.41 0.0M
2022-11-10 2,866.58 2,866.58 2,866.58 2,866.58 0.0M
2022-11-09 2,904.12 2,904.12 2,904.12 2,904.12 0.0M
2022-11-08 2,899.61 2,899.61 2,899.61 2,899.61 0.0M
2022-11-05 2,879.60 2,879.60 2,879.60 2,879.60 0.0M
2022-11-04 2,847.65 2,847.65 2,847.65 2,847.65 0.0M
2022-11-03 2,868.45 2,868.45 2,868.45 2,868.45 0.0M
2022-11-02 2,919.04 2,919.04 2,919.04 2,919.04 0.0M
2022-11-01 2,928.12 2,928.12 2,928.12 2,928.12 0.0M
2022-10-29 2,944.99 2,944.99 2,944.99 2,944.99 0.0M
2022-10-28 2,869.23 2,869.23 2,869.23 2,869.23 0.0M
2022-10-27 2,905.00 2,905.00 2,905.00 2,905.00 0.0M
2022-10-26 2,908.54 2,908.54 2,908.54 2,908.54 0.0M
2022-10-25 2,881.95 2,881.95 2,881.95 2,881.95 0.0M
2022-10-22 2,858.71 2,858.71 2,858.71 2,858.71 0.0M
2022-10-21 2,810.59 2,810.59 2,810.59 2,810.59 0.0M
2022-10-20 2,827.03 2,827.03 2,827.03 2,827.03 0.0M
2022-10-19 2,848.51 2,848.51 2,848.51 2,848.51 0.0M
2022-10-18 2,819.44 2,819.44 2,819.44 2,819.44 0.0M
2022-10-15 2,758.16 2,758.16 2,758.16 2,758.16 0.0M
2022-10-14 2,810.13 2,810.13 2,810.13 2,810.13 0.0M
2022-10-13 2,761.83 2,761.83 2,761.83 2,761.83 0.0M
2022-10-12 2,767.77 2,767.77 2,767.77 2,767.77 0.0M
2022-10-11 2,780.73 2,780.73 2,780.73 2,780.73 0.0M
2022-10-08 2,792.56 2,792.56 2,792.56 2,792.56 0.0M
2022-10-07 2,851.84 2,851.84 2,851.84 2,851.84 0.0M
2022-10-06 2,867.80 2,867.80 2,867.80 2,867.80 0.0M
2022-10-05 2,876.27 2,876.27 2,876.27 2,876.27 0.0M
2022-10-04 2,818.63 2,818.63 2,818.63 2,818.63 0.0M
2022-10-01 2,771.49 2,771.49 2,771.49 2,771.49 0.0M
2022-09-30 2,794.16 2,794.16 2,794.16 2,794.16 0.0M
2022-09-29 2,837.09 2,837.09 2,837.09 2,837.09 0.0M
2022-09-28 2,796.62 2,796.62 2,796.62 2,796.62 0.0M
2022-09-27 2,799.13 2,799.13 2,799.13 2,799.13 0.0M
2022-09-24 2,821.13 2,821.13 2,821.13 2,821.13 0.0M
2022-09-23 2,858.92 2,858.92 2,858.92 2,858.92 0.0M
2022-09-22 2,875.49 2,875.49 2,875.49 2,875.49 0.0M
2022-09-21 2,915.72 2,915.72 2,915.72 2,915.72 0.0M
2022-09-20 2,937.46 2,937.46 2,937.46 2,937.46 0.0M
2022-09-17 2,922.71 2,922.71 2,922.71 2,922.71 0.0M
2022-09-16 2,939.98 2,939.98 2,939.98 2,939.98 0.0M
2022-09-15 2,956.84 2,956.84 2,956.84 2,956.84 0.0M
2022-09-14 2,952.29 2,952.29 2,952.29 2,952.29 0.0M
2022-09-13 3,044.88 3,044.88 3,044.88 3,044.88 0.0M
2022-09-10 3,021.33 3,021.33 3,021.33 3,021.33 0.0M
2022-09-09 2,992.62 2,992.62 2,992.62 2,992.62 0.0M
2022-09-08 2,977.55 2,977.55 2,977.55 2,977.55 0.0M
2022-09-07 2,937.99 2,937.99 2,937.99 2,937.99 0.0M
2022-09-03 2,950.85 2,950.85 2,950.85 2,950.85 0.0M
2022-09-02 2,966.73 2,966.73 2,966.73 2,966.73 0.0M
2022-09-01 2,962.65 2,962.65 2,962.65 2,962.65 0.0M
2022-08-31 2,981.35 2,981.35 2,981.35 2,981.35 0.0M
2022-08-30 3,002.35 3,002.35 3,002.35 3,002.35 0.0M
2022-08-27 3,014.78 3,014.78 3,014.78 3,014.78 0.0M
2022-08-26 3,082.56 3,082.56 3,082.56 3,082.56 0.0M
2022-08-25 3,059.55 3,059.55 3,059.55 3,059.55 0.0M
2022-08-24 3,047.56 3,047.56 3,047.56 3,047.56 0.0M
2022-08-23 3,057.01 3,057.01 3,057.01 3,057.01 0.0M
2022-08-20 3,094.00 3,094.00 3,094.00 3,094.00 0.0M
2022-08-19 3,124.49 3,124.49 3,124.49 3,124.49 0.0M
2022-08-18 3,110.87 3,110.87 3,110.87 3,110.87 0.0M
2022-08-17 3,124.87 3,124.87 3,124.87 3,124.87 0.0M
2022-08-16 3,125.66 3,125.66 3,125.66 3,125.66 0.0M
2022-08-13 3,112.26 3,112.26 3,112.26 3,112.26 0.0M
2022-08-12 3,083.99 3,083.99 3,083.99 3,083.99 0.0M
2022-08-11 3,080.03 3,080.03 3,080.03 3,080.03 0.0M
2022-08-10 3,041.30 3,041.30 3,041.30 3,041.30 0.0M
2022-08-09 3,043.50 3,043.50 3,043.50 3,043.50 0.0M
2022-08-06 3,048.26 3,048.26 3,048.26 3,048.26 0.0M
2022-08-05 3,038.86 3,038.86 3,038.86 3,038.86 0.0M
2022-08-04 3,052.21 3,052.21 3,052.21 3,052.21 0.0M
2022-08-03 3,050.41 3,050.41 3,050.41 3,050.41 0.0M
2022-08-02 3,034.43 3,034.43 3,034.43 3,034.43 0.0M
2022-07-30 3,043.22 3,043.22 3,043.22 3,043.22 0.0M
2022-07-29 3,019.44 3,019.44 3,019.44 3,019.44 0.0M
2022-07-28 2,982.35 2,982.35 2,982.35 2,982.35 0.0M
2022-07-27 2,938.67 2,938.67 2,938.67 2,938.67 0.0M
2022-07-26 2,959.80 2,959.80 2,959.80 2,959.80 0.0M
2022-07-23 2,955.18 2,955.18 2,955.18 2,955.18 0.0M
2022-07-22 2,966.27 2,966.27 2,966.27 2,966.27 0.0M
2022-07-21 2,948.08 2,948.08 2,948.08 2,948.08 0.0M
2022-07-20 2,946.61 2,946.61 2,946.61 2,946.61 0.0M
2022-07-19 2,893.02 2,893.02 2,893.02 2,893.02 0.0M
2022-07-16 2,899.74 2,899.74 2,899.74 2,899.74 0.0M
2022-07-15 2,847.62 2,847.62 2,847.62 2,847.62 0.0M
2022-07-14 2,856.21 2,856.21 2,856.21 2,856.21 0.0M
2022-07-13 2,866.14 2,866.14 2,866.14 2,866.14 0.0M
2022-07-12 2,885.55 2,885.55 2,885.55 2,885.55 0.0M
2022-07-09 2,903.41 2,903.41 2,903.41 2,903.41 0.0M
2022-07-08 2,892.57 2,892.57 2,892.57 2,892.57 0.0M
2022-07-07 2,874.41 2,874.41 2,874.41 2,874.41 0.0M
2022-07-06 2,858.09 2,858.09 2,858.09 2,858.09 0.0M
2022-07-02 2,853.91 2,853.91 2,853.91 2,853.91 0.0M
2022-07-01 2,827.13 2,827.13 2,827.13 2,827.13 0.0M
2022-06-30 2,844.90 2,844.90 2,844.90 2,844.90 0.0M
2022-06-29 2,846.51 2,846.51 2,846.51 2,846.51 0.0M
2022-06-28 2,881.29 2,881.29 2,881.29 2,881.29 0.0M
2022-06-25 2,874.66 2,874.66 2,874.66 2,874.66 0.0M
2022-06-24 2,822.38 2,822.38 2,822.38 2,822.38 0.0M
2022-06-23 2,809.71 2,809.71 2,809.71 2,809.71 0.0M
2022-06-22 2,806.96 2,806.96 2,806.96 2,806.96 0.0M
2022-06-18 2,761.70 2,761.70 2,761.70 2,761.70 0.0M
2022-06-17 2,756.39 2,756.39 2,756.39 2,756.39 0.0M
2022-06-16 2,809.72 2,809.72 2,809.72 2,809.72 0.0M
2022-06-15 2,778.91 2,778.91 2,778.91 2,778.91 0.0M
2022-06-14 2,787.68 2,787.68 2,787.68 2,787.68 0.0M
2022-06-11 2,856.88 2,856.88 2,856.88 2,856.88 0.0M
2022-06-10 2,893.16 2,893.16 2,893.16 2,893.16 0.0M
2022-06-09 2,922.70 2,922.70 2,922.70 2,922.70 0.0M
2022-06-08 2,932.61 2,932.61 2,932.61 2,932.61 0.0M
2022-06-07 2,919.76 2,919.76 2,919.76 2,919.76 0.0M
2022-06-04 2,916.87 2,916.87 2,916.87 2,916.87 0.0M
2022-06-03 2,936.42 2,936.42 2,936.42 2,936.42 0.0M
2022-06-02 2,911.11 2,911.11 2,911.11 2,911.11 0.0M
2022-06-01 2,923.01 2,923.01 2,923.01 2,923.01 0.0M
2022-05-28 2,932.81 2,932.81 2,932.81 2,932.81 0.0M
2022-05-27 2,894.66 2,894.66 2,894.66 2,894.66 0.0M
2022-05-26 2,864.05 2,864.05 2,864.05 2,864.05 0.0M
2022-05-25 2,854.71 2,854.71 2,854.71 2,854.71 0.0M
2022-05-24 2,864.23 2,864.23 2,864.23 2,864.23 0.0M
2022-05-21 2,831.25 2,831.25 2,831.25 2,831.25 0.0M
2022-05-20 2,840.33 2,840.33 2,840.33 2,840.33 0.0M
2022-05-19 2,833.37 2,833.37 2,833.37 2,833.37 0.0M
2022-05-18 2,901.31 2,901.31 2,901.31 2,901.31 0.0M
2022-05-17 2,869.40 2,869.40 2,869.40 2,869.40 0.0M
2022-05-14 2,868.95 2,868.95 2,868.95 2,868.95 0.0M
2022-05-13 2,831.52 2,831.52 2,831.52 2,831.52 0.0M
2022-05-12 2,837.75 2,837.75 2,837.75 2,837.75 0.0M
2022-05-11 2,858.09 2,858.09 2,858.09 2,858.09 0.0M
2022-05-10 2,856.96 2,856.96 2,856.96 2,856.96 0.0M
2022-05-07 2,902.90 2,902.90 2,902.90 2,902.90 0.0M
2022-05-06 2,918.50 2,918.50 2,918.50 2,918.50 0.0M
2022-05-05 2,980.38 2,980.38 2,980.38 2,980.38 0.0M
2022-05-04 2,928.72 2,928.72 2,928.72 2,928.72 0.0M
2022-05-03 2,915.81 2,915.81 2,915.81 2,915.81 0.0M
2022-04-30 2,911.31 2,911.31 2,911.31 2,911.31 0.0M
2022-04-29 2,963.92 2,963.92 2,963.92 2,963.92 0.0M
2022-04-28 2,935.55 2,935.55 2,935.55 2,935.55 0.0M
2022-04-27 2,919.02 2,919.02 2,919.02 2,919.02 0.0M
2022-04-26 2,981.13 2,981.13 2,981.13 2,981.13 0.0M
2022-04-23 2,963.63 2,963.63 2,963.63 2,963.63 0.0M
2022-04-22 3,023.41 3,023.41 3,023.41 3,023.41 0.0M
2022-04-21 3,058.40 3,058.40 3,058.40 3,058.40 0.0M
2022-04-20 3,045.44 3,045.44 3,045.44 3,045.44 0.0M
2022-04-19 3,029.36 3,029.36 3,029.36 3,029.36 0.0M
2022-04-15 3,023.54 3,023.54 3,023.54 3,023.54 0.0M
2022-04-14 3,046.23 3,046.23 3,046.23 3,046.23 0.0M
2022-04-13 3,026.07 3,026.07 3,026.07 3,026.07 0.0M
2022-04-12 3,032.20 3,032.20 3,032.20 3,032.20 0.0M
2022-04-09 3,067.08 3,067.08 3,067.08 3,067.08 0.0M
2022-04-08 3,073.28 3,073.28 3,073.28 3,073.28 0.0M
2022-04-07 3,061.74 3,061.74 3,061.74 3,061.74 0.0M
2022-04-06 3,081.73 3,081.73 3,081.73 3,081.73 0.0M
2022-04-05 3,105.37 3,105.37 3,105.37 3,105.37 0.0M
2022-04-02 3,086.49 3,086.49 3,086.49 3,086.49 0.0M
2022-04-01 3,089.61 3,089.61 3,089.61 3,089.61 0.0M
2022-03-31 3,113.73 3,113.73 3,113.73 3,113.73 0.0M
2022-03-30 3,121.14 3,121.14 3,121.14 3,121.14 0.0M
2022-03-29 3,101.06 3,101.06 3,101.06 3,101.06 0.0M
2022-03-26 3,085.29 3,085.29 3,085.29 3,085.29 0.0M
2022-03-25 3,076.82 3,076.82 3,076.82 3,076.82 0.0M
2022-03-24 3,046.19 3,046.19 3,046.19 3,046.19 0.0M
2022-03-23 3,072.35 3,072.35 3,072.35 3,072.35 0.0M
2022-03-22 3,051.18 3,051.18 3,051.18 3,051.18 0.0M
2022-03-19 3,051.41 3,051.41 3,051.41 3,051.41 0.0M
2022-03-18 3,021.35 3,021.35 3,021.35 3,021.35 0.0M
2022-03-17 3,001.81 3,001.81 3,001.81 3,001.81 0.0M
2022-03-16 2,953.20 2,953.20 2,953.20 2,953.20 0.0M
2022-03-15 2,918.08 2,918.08 2,918.08 2,918.08 0.0M
2022-03-12 2,929.30 2,929.30 2,929.30 2,929.30 0.0M
2022-03-11 2,954.18 2,954.18 2,954.18 2,954.18 0.0M
2022-03-10 2,959.28 2,959.28 2,959.28 2,959.28 0.0M
2022-03-09 2,905.08 2,905.08 2,905.08 2,905.08 0.0M
2022-03-08 2,918.93 2,918.93 2,918.93 2,918.93 0.0M
2022-03-05 2,982.43 2,982.43 2,982.43 2,982.43 0.0M
2022-03-04 2,997.90 2,997.90 2,997.90 2,997.90 0.0M
2022-03-03 3,003.68 3,003.68 3,003.68 3,003.68 0.0M
2022-03-02 2,973.19 2,973.19 2,973.19 2,973.19 0.0M
2022-03-01 2,999.33 2,999.33 2,999.33 2,999.33 0.0M
2022-02-26 3,006.62 3,006.62 3,006.62 3,006.62 0.0M
2022-02-25 2,957.01 2,957.01 2,957.01 2,957.01 0.0M
2022-02-24 2,934.09 2,934.09 2,934.09 2,934.09 0.0M
2022-02-23 2,977.46 2,977.46 2,977.46 2,977.46 0.0M
2022-02-19 2,991.27 2,991.27 2,991.27 2,991.27 0.0M
2022-02-18 3,001.91 3,001.91 3,001.91 3,001.91 0.0M
2022-02-17 3,043.32 3,043.32 3,043.32 3,043.32 0.0M
2022-02-16 3,037.00 3,037.00 3,037.00 3,037.00 0.0M
2022-02-15 3,009.41 3,009.41 3,009.41 3,009.41 0.0M
2022-02-12 3,015.76 3,015.76 3,015.76 3,015.76 0.0M
2022-02-11 3,051.99 3,051.99 3,051.99 3,051.99 0.0M
2022-02-10 3,084.75 3,084.75 3,084.75 3,084.75 0.0M
2022-02-09 3,063.08 3,063.08 3,063.08 3,063.08 0.0M
2022-02-08 3,045.24 3,045.24 3,045.24 3,045.24 0.0M
2022-02-05 3,046.76 3,046.76 3,046.76 3,046.76 0.0M
2022-02-04 3,048.82 3,048.82 3,048.82 3,048.82 0.0M
2022-02-03 3,070.37 3,070.37 3,070.37 3,070.37 0.0M
2022-02-02 3,069.22 3,069.22 3,069.22 3,069.22 0.0M
2022-02-01 3,048.10 3,048.10 3,048.10 3,048.10 0.0M
2022-01-29 3,017.46 3,017.46 3,017.46 3,017.46 0.0M
2022-01-28 2,973.19 2,973.19 2,973.19 2,973.19 0.0M
2022-01-27 2,974.97 2,974.97 2,974.97 2,974.97 0.0M
2022-01-26 2,978.77 2,978.77 2,978.77 2,978.77 0.0M
2022-01-25 3,006.18 3,006.18 3,006.18 3,006.18 0.0M
2022-01-22 3,002.17 3,002.17 3,002.17 3,002.17 0.0M
2022-01-21 3,037.88 3,037.88 3,037.88 3,037.88 0.0M
2022-01-20 3,057.80 3,057.80 3,057.80 3,057.80 0.0M
2022-01-19 3,071.72 3,071.72 3,071.72 3,071.72 0.0M
2022-01-15 3,105.90 3,105.90 3,105.90 3,105.90 0.0M
2022-01-14 3,098.57 3,098.57 3,098.57 3,098.57 0.0M
2022-01-13 3,123.60 3,123.60 3,123.60 3,123.60 0.0M
2022-01-12 3,117.64 3,117.64 3,117.64 3,117.64 0.0M
2022-01-11 3,103.80 3,103.80 3,103.80 3,103.80 0.0M
2022-01-08 3,107.14 3,107.14 3,107.14 3,107.14 0.0M
2022-01-07 3,107.86 3,107.86 3,107.86 3,107.86 0.0M
2022-01-06 3,108.78 3,108.78 3,108.78 3,108.78 0.0M
2022-01-05 3,138.45 3,138.45 3,138.45 3,138.45 0.0M
2022-01-04 3,136.57 3,136.57 3,136.57 3,136.57 0.0M
2022-01-01 3,128.09 3,128.09 3,128.09 3,128.09 0.0M