CBOE S

BXM
🏛️ Vereinigte Staaten →
2,150.93
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
2025-09-26 2,144.86 2,150.97 2,142.10 2,150.93 0.0M
2025-09-25 2,138.63 2,144.00 2,134.25 2,141.81 0.0M
2025-09-24 2,149.33 2,149.71 2,141.94 2,146.34 0.0M
2025-09-23 2,151.84 2,152.53 2,144.63 2,146.44 0.0M
2025-09-19 2,145.75 2,147.85 2,145.22 2,147.67 0.0M
2025-09-18 2,148.01 2,148.84 2,146.74 2,147.63 0.0M
2025-09-17 2,145.58 2,145.99 2,144.76 2,144.85 0.0M
2025-09-16 2,145.50 2,145.99 2,144.46 2,144.62 0.0M
2025-09-13 2,143.47 2,144.65 2,143.18 2,144.08 0.0M
2025-09-12 2,140.71 2,143.06 2,139.95 2,143.06 0.0M
2025-09-11 2,139.10 2,140.60 2,136.76 2,138.21 0.0M
2025-09-10 2,134.38 2,136.68 2,132.39 2,136.06 0.0M
2025-09-09 2,132.68 2,135.16 2,132.32 2,132.94 0.0M
2025-09-06 2,134.71 2,135.44 2,122.81 2,130.55 0.0M
2025-09-05 2,124.31 2,130.94 2,122.74 2,130.93 0.0M
2025-09-04 2,119.84 2,122.46 2,116.06 2,122.11 0.0M
2025-09-03 2,104.01 2,114.77 2,101.94 2,114.76 0.0M
2025-08-30 2,125.41 2,125.94 2,118.17 2,120.73 0.0M
2025-08-29 2,125.53 2,126.77 2,121.40 2,125.96 0.0M
2025-08-28 2,119.13 2,122.59 2,119.13 2,122.31 0.0M
2025-08-27 2,114.44 2,120.09 2,114.02 2,120.09 0.0M
2025-08-26 2,116.91 2,120.20 2,115.70 2,115.71 0.0M
2025-08-23 2,101.72 2,119.02 2,101.72 2,118.12 0.0M
2025-08-22 2,097.87 2,103.37 2,094.13 2,098.22 0.0M
2025-08-21 2,104.82 2,105.37 2,092.33 2,103.76 0.0M
2025-08-20 2,112.20 2,113.56 2,104.01 2,105.93 0.0M
2025-08-19 2,110.05 2,112.24 2,109.41 2,111.65 0.0M
2025-08-16 2,111.23 2,112.06 2,109.32 2,109.46 0.0M
2025-08-15 2,120.65 2,120.87 2,119.02 2,120.50 0.0M
2025-08-14 2,120.15 2,120.49 2,118.89 2,119.81 0.0M
2025-08-13 2,118.47 2,119.48 2,116.87 2,119.29 0.0M
2025-08-12 2,115.39 2,117.19 2,114.09 2,114.21 0.0M
2025-08-09 2,112.28 2,115.36 2,111.96 2,114.80 0.0M
2025-08-08 2,111.53 2,112.54 2,104.06 2,108.01 0.0M
2025-08-07 2,101.67 2,108.88 2,100.94 2,107.88 0.0M
2025-08-06 2,104.66 2,106.17 2,097.01 2,100.16 0.0M
2025-08-05 2,095.06 2,103.52 2,095.06 2,103.49 0.0M
2025-08-02 2,090.75 2,090.75 2,076.08 2,084.07 0.0M
2025-08-01 2,107.58 2,108.92 2,098.96 2,100.29 0.0M
2025-07-31 2,103.43 2,105.99 2,098.61 2,102.53 0.0M
2025-07-30 2,107.83 2,107.83 2,101.94 2,101.94 0.0M
2025-07-29 2,105.79 2,106.09 2,103.25 2,105.16 0.0M
2025-07-26 2,101.27 2,103.50 2,100.81 2,102.57 0.0M
2025-07-25 2,100.77 2,100.99 2,098.37 2,098.37 0.0M
2025-07-24 2,093.03 2,097.69 2,092.17 2,097.10 0.0M
2025-07-23 2,087.67 2,090.84 2,083.97 2,090.21 0.0M
2025-07-22 2,089.34 2,092.66 2,087.85 2,087.85 0.0M
2025-07-19 2,085.21 2,085.89 2,084.11 2,085.77 0.0M
2025-07-18 2,094.34 2,095.33 2,092.50 2,094.75 0.0M
2025-07-17 2,093.92 2,095.25 2,092.60 2,095.25 0.0M
2025-07-16 2,093.48 2,094.84 2,092.16 2,094.01 0.0M
2025-07-15 2,093.57 2,094.45 2,092.12 2,092.61 0.0M
2025-07-12 2,092.89 2,093.85 2,091.86 2,093.48 0.0M
2025-07-11 2,091.94 2,093.38 2,090.99 2,092.13 0.0M
2025-07-10 2,090.99 2,091.50 2,089.28 2,091.38 0.0M
2025-07-09 2,089.77 2,091.47 2,088.10 2,091.04 0.0M
2025-07-08 2,089.07 2,089.99 2,086.85 2,088.79 0.0M
2025-07-04 2,088.12 2,089.74 2,086.77 2,089.73 0.0M
2025-07-03 2,084.43 2,087.87 2,083.69 2,087.87 0.0M
2025-07-02 2,083.00 2,085.40 2,082.63 2,084.02 0.0M
2025-07-01 2,082.91 2,085.27 2,081.71 2,085.27 0.0M
2025-06-28 2,080.79 2,082.95 2,078.05 2,080.92 0.0M
2025-06-27 2,076.62 2,078.79 2,075.52 2,077.59 0.0M
2025-06-26 2,074.90 2,075.85 2,072.11 2,073.51 0.0M
2025-06-25 2,069.52 2,073.56 2,068.68 2,072.57 0.0M
2025-06-24 2,053.47 2,063.35 2,048.14 2,063.12 0.0M
2025-06-21 2,049.36 2,053.55 2,049.36 2,052.71 0.0M
2025-06-19 2,059.36 2,062.97 2,058.70 2,061.87 0.0M
2025-06-18 2,060.22 2,061.96 2,055.17 2,056.99 0.0M
2025-06-17 2,059.01 2,061.25 2,059.01 2,060.72 0.0M
2025-06-14 2,054.03 2,057.68 2,049.48 2,051.99 0.0M
2025-06-13 2,054.80 2,057.84 2,054.08 2,057.76 0.0M
2025-06-12 2,058.45 2,058.88 2,053.60 2,055.30 0.0M
2025-06-11 2,054.58 2,056.79 2,053.05 2,056.44 0.0M
2025-06-10 2,052.92 2,054.62 2,050.78 2,053.86 0.0M
2025-06-07 2,049.40 2,051.99 2,047.86 2,051.20 0.0M
2025-06-06 2,046.33 2,048.01 2,037.18 2,039.91 0.0M
2025-06-05 2,044.16 2,045.47 2,041.97 2,044.13 0.0M
2025-06-04 2,037.41 2,042.82 2,035.75 2,042.01 0.0M
2025-06-03 2,029.17 2,036.22 2,022.23 2,035.71 0.0M
2025-05-31 2,025.85 2,031.58 2,015.86 2,031.33 0.0M
2025-05-30 2,031.51 2,031.89 2,020.01 2,028.86 0.0M
2025-05-29 2,030.37 2,031.87 2,022.26 2,023.68 0.0M
2025-05-28 2,017.71 2,028.43 2,014.60 2,028.42 0.0M
2025-05-24 1,990.95 2,006.35 1,990.95 2,000.23 0.0M
2025-05-23 2,006.88 2,016.02 2,003.92 2,009.03 0.0M
2025-05-22 2,019.67 2,025.94 2,004.83 2,008.53 0.0M
2025-05-21 2,026.15 2,027.47 2,020.56 2,025.57 0.0M
2025-05-20 2,016.98 2,028.16 2,016.50 2,027.96 0.0M
2025-05-17 2,025.23 2,027.45 2,024.58 2,027.45 0.0M
2025-05-16 2,024.05 2,026.37 2,023.30 2,025.11 0.0M
2025-05-15 2,025.12 2,026.13 2,023.83 2,026.12 0.0M
2025-05-14 2,025.37 2,025.98 2,023.11 2,025.39 0.0M
2025-05-13 2,023.46 2,025.47 2,023.11 2,023.66 0.0M
2025-05-10 2,022.87 2,024.93 2,021.77 2,023.54 0.0M
2025-05-09 2,021.41 2,023.12 2,019.57 2,020.89 0.0M
2025-05-08 2,019.64 2,021.50 2,017.27 2,021.50 0.0M
2025-05-07 2,018.66 2,020.79 2,016.77 2,019.40 0.0M
2025-05-06 2,018.40 2,021.16 2,016.99 2,018.61 0.0M
2025-05-03 2,015.91 2,019.82 2,015.83 2,019.36 0.0M
2025-05-02 2,014.54 2,016.66 2,011.98 2,014.75 0.0M
2025-05-01 2,003.30 2,013.15 1,996.59 2,013.15 0.0M
2025-04-30 2,004.37 2,011.60 2,004.37 2,010.55 0.0M
2025-04-29 2,005.91 2,008.50 1,999.27 2,006.64 0.0M
2025-04-26 1,998.26 2,005.02 1,995.28 2,004.40 0.0M
2025-04-25 1,984.87 1,998.02 1,984.48 1,996.46 0.0M
2025-04-24 1,988.70 1,995.51 1,976.64 1,984.19 0.0M
2025-04-23 1,951.62 1,970.05 1,951.62 1,967.00 0.0M
2025-04-22 1,954.26 1,954.39 1,922.53 1,938.19 0.0M
2025-04-18 1,966.06 1,970.11 1,960.98 1,963.36 0.0M
2025-04-17 1,980.13 1,989.09 1,935.32 1,955.46 0.0M
2025-04-16 2,006.68 2,019.64 1,996.60 2,000.27 0.0M
2025-04-15 2,018.50 2,020.15 1,985.17 2,003.04 0.0M
2025-04-12 1,946.31 1,989.06 1,932.97 1,984.99 0.0M
2025-04-11 1,975.92 1,978.03 1,893.68 1,949.56 0.0M
2025-04-10 1,837.03 2,017.82 1,833.28 2,011.78 0.0M
2025-04-09 1,936.47 1,949.05 1,818.84 1,845.37 0.0M
2025-04-08 1,814.76 1,939.23 1,790.80 1,873.87 0.0M
2025-04-05 1,948.59 1,950.20 1,877.08 1,878.34 0.0M
2025-04-04 2,019.16 2,021.92 1,989.68 1,990.89 0.0M
2025-04-03 2,039.36 2,062.63 2,039.17 2,059.21 0.0M
2025-04-02 2,043.16 2,054.52 2,035.39 2,051.78 0.0M
2025-04-01 2,025.19 2,049.40 2,016.84 2,046.44 0.0M
2025-03-29 2,057.38 2,059.13 2,036.27 2,039.15 0.0M
2025-03-28 2,059.10 2,065.46 2,054.77 2,059.57 0.0M
2025-03-27 2,068.24 2,069.78 2,058.10 2,062.06 0.0M
2025-03-26 2,068.88 2,069.76 2,066.25 2,069.06 0.0M
2025-03-25 2,060.74 2,067.54 2,059.80 2,067.50 0.0M
2025-03-22 2,047.96 2,051.60 2,045.69 2,051.58 0.0M
2025-03-21 2,043.91 2,071.68 2,043.55 2,054.29 0.0M
2025-03-20 2,044.08 2,072.68 2,039.41 2,058.53 0.0M
2025-03-19 2,048.96 2,050.35 2,030.39 2,036.51 0.0M
2025-03-18 2,042.64 2,068.62 2,042.64 2,058.36 0.0M
2025-03-15 2,020.87 2,047.26 2,019.08 2,045.01 0.0M
2025-03-14 2,025.27 2,029.75 1,995.98 2,002.09 0.0M
2025-03-13 2,040.83 2,045.58 2,010.90 2,030.11 0.0M
2025-03-12 2,032.01 2,043.01 2,004.76 2,020.19 0.0M
2025-03-11 2,062.63 2,066.69 2,017.22 2,035.50 0.0M
2025-03-08 2,075.20 2,094.93 2,053.32 2,090.94 0.0M
2025-03-07 2,088.64 2,103.40 2,068.84 2,078.54 0.0M
2025-03-06 2,094.24 2,120.13 2,079.71 2,113.96 0.0M
2025-03-05 2,099.28 2,120.77 2,075.67 2,091.96 0.0M
2025-03-04 2,149.71 2,154.54 2,101.67 2,114.56 0.0M
2025-03-01 2,117.07 2,147.35 2,110.42 2,146.18 0.0M
2025-02-28 2,152.97 2,154.28 2,116.63 2,116.97 0.0M
2025-02-27 2,147.04 2,157.70 2,137.73 2,143.89 0.0M
2025-02-26 2,150.59 2,152.52 2,130.31 2,143.64 0.0M
2025-02-25 2,162.03 2,163.95 2,147.08 2,149.79 0.0M
2025-02-22 2,162.20 2,162.20 2,155.09 2,156.58 0.0M
2025-02-21 2,183.36 2,183.68 2,182.02 2,182.93 0.0M
2025-02-20 2,182.86 2,183.54 2,180.81 2,182.93 0.0M
2025-02-19 2,181.53 2,182.97 2,180.92 2,182.61 0.0M
2025-02-15 2,180.68 2,181.52 2,179.70 2,181.44 0.0M
2025-02-14 2,174.35 2,178.71 2,172.47 2,178.71 0.0M
2025-02-13 2,165.26 2,173.24 2,164.46 2,172.57 0.0M
2025-02-12 2,170.27 2,173.53 2,169.42 2,172.01 0.0M
2025-02-11 2,169.37 2,172.08 2,167.39 2,171.45 0.0M
2025-02-08 2,171.18 2,173.37 2,161.65 2,163.04 0.0M
2025-02-07 2,167.18 2,169.79 2,164.48 2,169.57 0.0M
2025-02-06 2,158.89 2,165.53 2,155.79 2,165.38 0.0M
2025-02-05 2,150.73 2,160.32 2,150.33 2,159.89 0.0M
2025-02-04 2,139.50 2,154.29 2,134.06 2,149.15 0.0M
2025-02-01 2,166.26 2,168.62 2,155.32 2,158.18 0.0M
2025-01-31 2,159.25 2,163.69 2,155.63 2,161.63 0.0M
2025-01-30 2,156.97 2,158.26 2,150.18 2,155.51 0.0M
2025-01-29 2,151.62 2,159.16 2,145.47 2,158.93 0.0M
2025-01-28 2,140.45 2,150.41 2,140.45 2,147.64 0.0M
2025-01-25 2,163.38 2,164.49 2,160.43 2,162.72 0.0M
2025-01-24 2,157.59 2,162.42 2,157.59 2,162.41 0.0M
2025-01-23 2,157.68 2,160.04 2,157.22 2,159.12 0.0M
2025-01-22 2,148.25 2,154.03 2,145.77 2,153.28 0.0M
2025-01-18 2,145.07 2,145.11 2,142.67 2,142.93 0.0M
2025-01-17 2,142.02 2,143.73 2,140.48 2,142.96 0.0M
2025-01-16 2,136.15 2,141.85 2,133.81 2,141.22 0.0M
2025-01-15 2,119.04 2,121.54 2,103.99 2,114.42 0.0M
2025-01-14 2,094.22 2,112.97 2,093.36 2,112.44 0.0M
2025-01-11 2,119.28 2,119.52 2,102.69 2,108.31 0.0M
2025-01-09 2,121.45 2,126.96 2,115.71 2,126.17 0.0M
2025-01-08 2,134.12 2,134.67 2,118.25 2,122.26 0.0M
2025-01-07 2,132.91 2,136.11 2,129.58 2,131.26 0.0M
2025-01-04 2,117.11 2,126.72 2,114.77 2,126.45 0.0M
2025-01-03 2,118.54 2,122.04 2,100.72 2,110.16 0.0M
2025-01-01 2,118.08 2,119.94 2,109.44 2,111.74 0.0M