CBOE S

BXMC
🏛️ Vereinigte Staaten →
2,557.20
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
2021-12-31 1,941.13 1,943.14 1,939.42 1,939.46 0.0M
2021-12-30 1,940.11 1,942.07 1,938.35 1,940.77 0.0M
2021-12-29 1,939.01 1,939.86 1,937.51 1,938.31 0.0M
2021-12-28 1,933.08 1,938.89 1,933.08 1,938.45 0.0M
2021-12-24 1,926.30 1,932.12 1,926.09 1,930.10 0.0M
2021-12-23 1,913.26 1,924.52 1,912.46 1,924.19 0.0M
2021-12-22 1,902.61 1,912.16 1,896.48 1,911.47 0.0M
2021-12-21 1,886.43 1,892.68 1,878.00 1,891.16 0.0M
2021-12-18 1,903.60 1,911.86 1,901.59 1,903.91 0.0M
2021-12-17 1,937.92 1,938.19 1,912.34 1,919.09 0.0M
2021-12-16 1,905.92 1,932.42 1,895.40 1,931.99 0.0M
2021-12-15 1,904.49 1,913.29 1,893.26 1,904.10 0.0M
2021-12-14 1,928.38 1,928.57 1,916.02 1,916.05 0.0M
2021-12-11 1,924.97 1,930.03 1,915.57 1,929.68 0.0M
2021-12-10 1,919.58 1,923.39 1,913.80 1,913.80 0.0M
2021-12-09 1,920.08 1,925.85 1,915.23 1,924.68 0.0M
2021-12-08 1,905.81 1,920.57 1,905.81 1,918.48 0.0M
2021-12-07 1,875.85 1,892.24 1,864.50 1,884.52 0.0M
2021-12-04 1,885.47 1,889.38 1,845.71 1,863.33 0.0M
2021-12-03 1,855.61 1,884.02 1,851.93 1,877.09 0.0M
2021-12-02 1,893.16 1,904.82 1,851.17 1,851.95 0.0M
2021-12-01 1,893.60 1,901.21 1,870.31 1,872.71 0.0M
2021-11-30 1,903.02 1,910.36 1,893.59 1,904.60 0.0M
2021-11-27 1,895.12 1,899.32 1,877.99 1,880.95 0.0M
2021-11-25 1,907.23 1,919.46 1,904.89 1,919.21 0.0M
2021-11-24 1,911.97 1,917.66 1,902.41 1,915.08 0.0M
2021-11-23 1,924.22 1,930.99 1,911.81 1,911.95 0.0M
2021-11-20 1,921.44 1,923.01 1,915.80 1,917.00 0.0M
2021-11-19 1,918.97 1,921.21 1,913.05 1,919.69 0.0M
2021-11-18 1,919.01 1,919.25 1,915.50 1,916.16 0.0M
2021-11-17 1,914.05 1,922.14 1,914.05 1,918.38 0.0M
2021-11-16 1,916.32 1,918.08 1,912.75 1,914.67 0.0M
2021-11-13 1,909.84 1,915.98 1,907.50 1,914.46 0.0M
2021-11-12 1,909.33 1,909.98 1,906.82 1,907.05 0.0M
2021-11-11 1,910.36 1,914.48 1,901.66 1,905.68 0.0M
2021-11-10 1,919.19 1,919.33 1,910.64 1,913.93 0.0M
2021-11-09 1,919.23 1,920.48 1,915.66 1,917.61 0.0M
2021-11-06 1,917.40 1,920.91 1,912.44 1,916.27 0.0M
2021-11-05 1,909.29 1,913.17 1,908.59 1,912.13 0.0M
2021-11-04 1,899.01 1,908.22 1,897.98 1,907.58 0.0M
2021-11-03 1,896.50 1,901.25 1,896.10 1,899.91 0.0M
2021-11-02 1,896.51 1,897.28 1,890.87 1,895.68 0.0M
2021-10-30 1,884.30 1,893.95 1,884.30 1,893.28 0.0M
2021-10-29 1,884.65 1,890.93 1,883.88 1,890.84 0.0M
2021-10-28 1,886.44 1,887.75 1,878.10 1,878.41 0.0M
2021-10-27 1,887.71 1,891.20 1,882.97 1,885.09 0.0M
2021-10-26 1,880.23 1,884.86 1,875.02 1,883.01 0.0M
2021-10-23 1,876.87 1,881.04 1,870.72 1,877.07 0.0M
2021-10-22 1,872.96 1,878.87 1,871.82 1,878.51 0.0M
2021-10-21 1,871.99 1,875.48 1,870.95 1,874.32 0.0M
2021-10-20 1,864.44 1,869.88 1,862.80 1,869.62 0.0M
2021-10-19 1,849.05 1,860.29 1,847.32 1,859.84 0.0M
2021-10-16 1,853.83 1,856.25 1,852.79 1,854.77 0.0M
2021-10-15 1,832.28 1,845.57 1,830.09 1,845.16 0.0M
2021-10-14 1,813.28 1,818.42 1,801.19 1,814.93 0.0M
2021-10-13 1,816.22 1,818.75 1,805.96 1,809.31 0.0M
2021-10-12 1,822.90 1,833.89 1,813.18 1,813.35 0.0M
2021-10-09 1,829.87 1,831.43 1,822.54 1,824.51 0.0M
2021-10-08 1,826.04 1,836.01 1,825.16 1,826.42 0.0M
2021-10-07 1,790.31 1,812.92 1,783.16 1,812.15 0.0M
2021-10-06 1,794.02 1,813.96 1,791.18 1,805.23 0.0M
2021-10-05 1,804.00 1,808.09 1,778.01 1,786.77 0.0M
2021-10-02 1,797.68 1,814.61 1,781.73 1,808.26 0.0M
2021-10-01 1,815.12 1,816.70 1,788.47 1,788.89 0.0M
2021-09-30 1,810.83 1,816.92 1,805.89 1,807.89 0.0M
2021-09-29 1,827.16 1,827.18 1,802.14 1,804.44 0.0M
2021-09-28 1,837.19 1,840.66 1,833.84 1,836.40 0.0M
2021-09-25 1,831.21 1,841.79 1,831.21 1,839.46 0.0M
2021-09-24 1,826.76 1,841.25 1,826.34 1,836.74 0.0M
2021-09-23 1,810.16 1,825.15 1,807.93 1,818.49 0.0M
2021-09-22 1,810.29 1,816.60 1,799.89 1,802.81 0.0M
2021-09-21 1,802.50 1,811.77 1,783.60 1,803.19 0.0M
2021-09-18 1,832.02 1,832.10 1,827.01 1,829.04 0.0M
2021-09-17 1,839.91 1,840.89 1,837.31 1,840.29 0.0M
2021-09-16 1,835.24 1,839.99 1,833.26 1,839.21 0.0M
2021-09-15 1,837.60 1,837.69 1,831.14 1,832.80 0.0M
2021-09-14 1,836.76 1,836.86 1,829.80 1,834.08 0.0M
2021-09-11 1,838.60 1,838.86 1,828.55 1,828.73 0.0M
2021-09-10 1,836.85 1,837.91 1,833.64 1,834.21 0.0M
2021-09-09 1,835.08 1,836.13 1,832.42 1,835.87 0.0M
2021-09-08 1,836.14 1,836.58 1,834.29 1,835.31 0.0M
2021-09-04 1,834.54 1,836.22 1,833.62 1,835.61 0.0M
2021-09-03 1,835.88 1,835.91 1,833.44 1,834.95 0.0M
2021-09-02 1,833.51 1,835.43 1,833.09 1,833.90 0.0M
2021-09-01 1,833.16 1,833.94 1,832.21 1,832.71 0.0M
2021-08-31 1,832.65 1,834.12 1,832.06 1,833.60 0.0M
2021-08-28 1,825.29 1,831.23 1,825.29 1,830.92 0.0M
2021-08-27 1,827.30 1,827.78 1,822.25 1,822.92 0.0M
2021-08-26 1,826.43 1,828.52 1,826.09 1,827.35 0.0M
2021-08-25 1,826.15 1,826.71 1,824.87 1,825.64 0.0M
2021-08-24 1,820.88 1,825.45 1,820.86 1,824.49 0.0M
2021-08-21 1,815.42 1,816.48 1,813.16 1,815.93 0.0M
2021-08-20 1,794.07 1,805.63 1,794.07 1,802.74 0.0M
2021-08-19 1,808.82 1,813.05 1,799.22 1,799.83 0.0M
2021-08-18 1,810.76 1,813.39 1,803.43 1,810.93 0.0M
2021-08-17 1,812.13 1,817.97 1,808.27 1,817.94 0.0M
2021-08-14 1,814.98 1,815.44 1,813.69 1,815.19 0.0M
2021-08-13 1,809.84 1,813.54 1,807.37 1,813.47 0.0M
2021-08-12 1,809.89 1,810.13 1,806.98 1,809.88 0.0M
2021-08-11 1,806.90 1,808.76 1,804.87 1,806.58 0.0M
2021-08-10 1,806.93 1,806.93 1,803.04 1,805.44 0.0M
2021-08-07 1,804.88 1,806.45 1,803.50 1,805.96 0.0M
2021-08-06 1,798.44 1,802.88 1,798.23 1,802.87 0.0M
2021-08-05 1,796.68 1,798.89 1,794.50 1,795.49 0.0M
2021-08-04 1,792.82 1,800.55 1,785.30 1,800.42 0.0M
2021-08-03 1,797.49 1,799.34 1,788.68 1,789.46 0.0M
2021-07-31 1,790.24 1,796.29 1,789.82 1,791.24 0.0M
2021-07-30 1,796.72 1,800.45 1,796.35 1,797.86 0.0M
2021-07-29 1,793.83 1,796.32 1,788.26 1,792.06 0.0M
2021-07-28 1,792.19 1,793.48 1,782.35 1,791.30 0.0M
2021-07-27 1,793.27 1,797.58 1,792.45 1,797.48 0.0M
2021-07-24 1,787.82 1,795.31 1,786.01 1,794.45 0.0M
2021-07-23 1,780.06 1,782.34 1,776.15 1,781.38 0.0M
2021-07-22 1,771.57 1,778.71 1,771.03 1,778.47 0.0M
2021-07-21 1,747.86 1,770.81 1,745.25 1,766.38 0.0M
2021-07-20 1,748.20 1,750.37 1,734.47 1,743.90 0.0M
2021-07-17 1,775.07 1,776.32 1,765.82 1,767.40 0.0M
2021-07-16 1,785.14 1,785.94 1,783.72 1,785.43 0.0M
2021-07-15 1,785.40 1,785.63 1,783.84 1,783.84 0.0M
2021-07-14 1,785.11 1,785.24 1,783.66 1,783.66 0.0M
2021-07-13 1,784.54 1,785.22 1,784.19 1,784.37 0.0M
2021-07-10 1,783.07 1,784.66 1,782.85 1,784.65 0.0M
2021-07-09 1,778.97 1,781.99 1,777.78 1,779.83 0.0M
2021-07-08 1,783.15 1,783.53 1,781.18 1,782.63 0.0M
2021-07-07 1,783.43 1,783.43 1,779.96 1,782.35 0.0M
2021-07-03 1,781.67 1,782.59 1,781.52 1,782.55 0.0M
2021-07-02 1,780.64 1,780.78 1,779.76 1,780.47 0.0M
2021-07-01 1,777.71 1,779.75 1,777.68 1,779.74 0.0M
2021-06-30 1,779.56 1,779.78 1,777.91 1,778.32 0.0M
2021-06-29 1,778.01 1,778.41 1,776.53 1,778.33 0.0M
2021-06-26 1,776.44 1,777.08 1,775.53 1,776.69 0.0M
2021-06-25 1,774.87 1,775.39 1,774.25 1,774.58 0.0M
2021-06-24 1,772.42 1,773.11 1,770.92 1,771.10 0.0M
2021-06-23 1,766.60 1,772.23 1,765.73 1,771.33 0.0M
2021-06-22 1,757.66 1,766.56 1,754.82 1,766.14 0.0M
2021-06-19 1,756.06 1,757.82 1,751.32 1,751.69 0.0M
2021-06-18 1,756.69 1,758.08 1,754.07 1,757.07 0.0M
2021-06-17 1,756.90 1,756.96 1,751.88 1,754.56 0.0M
2021-06-16 1,756.75 1,756.76 1,755.05 1,755.71 0.0M
2021-06-15 1,756.17 1,756.49 1,754.85 1,755.96 0.0M
2021-06-12 1,754.98 1,755.94 1,754.12 1,755.92 0.0M
2021-06-11 1,752.35 1,754.27 1,750.87 1,753.98 0.0M
2021-06-10 1,751.48 1,751.74 1,748.76 1,748.77 0.0M
2021-06-09 1,751.33 1,751.75 1,747.29 1,750.41 0.0M
2021-06-08 1,750.18 1,750.77 1,748.05 1,750.61 0.0M
2021-06-05 1,746.70 1,749.67 1,746.46 1,749.35 0.0M
2021-06-04 1,739.78 1,744.16 1,736.14 1,741.89 0.0M
2021-06-03 1,743.45 1,745.51 1,741.92 1,744.10 0.0M
2021-06-02 1,746.26 1,746.37 1,739.84 1,741.59 0.0M
2021-05-29 1,742.02 1,743.71 1,741.04 1,741.04 0.0M
2021-05-28 1,740.12 1,741.42 1,738.94 1,740.09 0.0M
2021-05-27 1,735.05 1,737.64 1,733.04 1,737.20 0.0M
2021-05-26 1,736.81 1,737.69 1,732.31 1,733.48 0.0M
2021-05-25 1,730.06 1,737.02 1,730.06 1,734.98 0.0M
2021-05-22 1,723.43 1,727.38 1,723.39 1,723.61 0.0M
2021-05-21 1,708.78 1,725.88 1,708.78 1,721.17 0.0M
2021-05-20 1,685.72 1,703.38 1,680.87 1,703.22 0.0M
2021-05-19 1,721.12 1,721.42 1,707.17 1,707.27 0.0M
2021-05-18 1,719.01 1,721.46 1,711.52 1,719.22 0.0M
2021-05-15 1,711.35 1,724.15 1,710.73 1,721.70 0.0M
2021-05-14 1,688.46 1,705.84 1,688.46 1,698.94 0.0M
2021-05-13 1,702.36 1,705.47 1,676.31 1,678.78 0.0M
2021-05-12 1,705.63 1,714.22 1,696.48 1,711.21 0.0M
2021-05-11 1,736.27 1,737.04 1,722.67 1,722.67 0.0M
2021-05-08 1,726.61 1,736.89 1,726.30 1,735.82 0.0M
2021-05-07 1,715.50 1,726.05 1,708.21 1,726.04 0.0M
2021-05-06 1,720.18 1,721.35 1,712.28 1,714.93 0.0M
2021-05-05 1,716.09 1,716.90 1,700.43 1,713.24 0.0M
2021-05-04 1,725.15 1,726.41 1,720.64 1,721.98 0.0M
2021-05-01 1,718.99 1,722.69 1,715.33 1,717.26 0.0M
2021-04-30 1,728.26 1,728.30 1,715.47 1,726.36 0.0M
2021-04-29 1,720.75 1,723.31 1,717.67 1,717.67 0.0M
2021-04-28 1,719.56 1,720.56 1,715.02 1,718.54 0.0M
2021-04-27 1,718.46 1,720.27 1,716.80 1,718.31 0.0M
2021-04-24 1,702.82 1,719.79 1,702.82 1,715.65 0.0M
2021-04-23 1,712.08 1,715.18 1,695.97 1,700.35 0.0M
2021-04-22 1,698.41 1,713.24 1,697.12 1,712.89 0.0M
2021-04-21 1,705.84 1,707.41 1,693.77 1,700.03 0.0M
2021-04-20 1,713.93 1,714.92 1,704.52 1,708.95 0.0M
2021-04-17 1,713.89 1,717.71 1,713.52 1,716.39 0.0M
2021-04-16 1,719.58 1,720.41 1,718.92 1,720.14 0.0M
2021-04-15 1,719.51 1,720.07 1,718.45 1,718.45 0.0M
2021-04-14 1,719.29 1,720.36 1,718.63 1,718.86 0.0M
2021-04-13 1,719.71 1,719.84 1,718.57 1,719.08 0.0M
2021-04-10 1,718.48 1,719.69 1,717.88 1,719.69 0.0M
2021-04-09 1,718.92 1,719.14 1,717.65 1,717.88 0.0M
2021-04-08 1,717.37 1,718.42 1,716.69 1,717.74 0.0M
2021-04-07 1,716.78 1,717.35 1,716.08 1,716.62 0.0M
2021-04-06 1,715.45 1,717.69 1,715.06 1,717.69 0.0M
2021-04-02 1,711.30 1,713.41 1,710.54 1,713.34 0.0M
2021-04-01 1,706.13 1,709.03 1,705.07 1,705.07 0.0M
2021-03-31 1,702.76 1,704.88 1,698.84 1,703.51 0.0M
2021-03-30 1,703.29 1,704.88 1,698.47 1,702.84 0.0M
2021-03-27 1,696.41 1,704.84 1,689.72 1,704.51 0.0M
2021-03-26 1,681.50 1,694.69 1,675.42 1,692.22 0.0M
2021-03-25 1,694.81 1,698.27 1,685.91 1,685.94 0.0M
2021-03-24 1,695.97 1,699.33 1,687.49 1,690.65 0.0M
2021-03-23 1,690.98 1,698.91 1,689.71 1,697.39 0.0M
2021-03-20 1,691.48 1,692.03 1,688.67 1,689.30 0.0M
2021-03-19 1,690.87 1,693.92 1,683.32 1,685.31 0.0M
2021-03-18 1,686.92 1,693.24 1,685.06 1,692.23 0.0M
2021-03-17 1,690.80 1,692.20 1,687.95 1,689.33 0.0M
2021-03-16 1,685.17 1,690.07 1,681.24 1,690.07 0.0M
2021-03-13 1,676.90 1,683.97 1,675.70 1,683.63 0.0M
2021-03-12 1,677.26 1,682.70 1,675.66 1,680.26 0.0M
2021-03-11 1,670.87 1,673.58 1,664.18 1,669.27 0.0M
2021-03-10 1,657.39 1,668.48 1,654.61 1,659.92 0.0M
2021-03-09 1,651.10 1,660.91 1,640.67 1,641.12 0.0M
2021-03-06 1,633.97 1,651.54 1,605.37 1,648.10 0.0M
2021-03-05 1,639.93 1,647.74 1,601.77 1,620.29 0.0M
2021-03-04 1,654.05 1,656.40 1,638.05 1,638.16 0.0M
2021-03-03 1,664.31 1,664.56 1,653.89 1,653.96 0.0M
2021-03-02 1,653.39 1,664.50 1,651.73 1,662.77 0.0M
2021-02-27 1,642.22 1,648.98 1,623.07 1,631.40 0.0M
2021-02-26 1,662.19 1,665.36 1,629.44 1,634.72 0.0M
2021-02-25 1,650.73 1,666.31 1,646.87 1,665.86 0.0M
2021-02-24 1,643.31 1,657.89 1,628.55 1,653.86 0.0M
2021-02-23 1,652.21 1,659.38 1,650.39 1,651.21 0.0M
2021-02-20 1,659.90 1,660.75 1,657.20 1,658.61 0.0M
2021-02-19 1,663.33 1,663.96 1,661.90 1,662.99 0.0M
2021-02-18 1,661.07 1,663.68 1,661.07 1,662.51 0.0M
2021-02-17 1,662.95 1,663.48 1,662.01 1,663.29 0.0M
2021-02-13 1,660.67 1,662.45 1,660.54 1,662.01 0.0M
2021-02-12 1,660.34 1,661.66 1,657.93 1,660.65 0.0M
2021-02-11 1,660.21 1,661.01 1,655.26 1,659.22 0.0M
2021-02-10 1,659.07 1,660.17 1,658.66 1,658.95 0.0M
2021-02-09 1,658.70 1,660.30 1,657.76 1,660.29 0.0M
2021-02-06 1,655.59 1,657.67 1,654.15 1,656.52 0.0M
2021-02-05 1,651.40 1,655.09 1,650.93 1,655.09 0.0M
2021-02-04 1,647.43 1,649.83 1,643.93 1,647.01 0.0M
2021-02-03 1,640.43 1,646.27 1,640.37 1,644.09 0.0M
2021-02-02 1,626.81 1,633.67 1,617.57 1,631.81 0.0M
2021-01-30 1,621.64 1,628.15 1,603.72 1,613.64 0.0M
2021-01-29 1,625.06 1,638.11 1,625.06 1,628.62 0.0M
2021-01-28 1,631.75 1,635.75 1,610.52 1,615.67 0.0M
2021-01-27 1,645.46 1,645.91 1,642.08 1,642.40 0.0M
2021-01-26 1,643.56 1,644.17 1,631.21 1,643.14 0.0M
2021-01-23 1,639.63 1,642.95 1,638.74 1,641.69 0.0M
2021-01-22 1,642.82 1,643.36 1,640.08 1,641.78 0.0M
2021-01-21 1,636.37 1,642.16 1,636.22 1,641.06 0.0M
2021-01-20 1,632.91 1,633.17 1,628.21 1,632.64 0.0M
2021-01-16 1,625.44 1,627.20 1,623.40 1,623.68 0.0M
2021-01-15 1,627.30 1,627.91 1,625.40 1,625.40 0.0M
2021-01-14 1,626.39 1,627.78 1,625.44 1,626.37 0.0M
2021-01-13 1,625.00 1,626.02 1,622.19 1,625.59 0.0M
2021-01-12 1,622.33 1,624.75 1,621.19 1,623.39 0.0M
2021-01-09 1,624.17 1,625.27 1,620.46 1,623.83 0.0M
2021-01-08 1,619.29 1,623.06 1,619.29 1,622.02 0.0M
2021-01-07 1,608.94 1,619.76 1,606.85 1,611.34 0.0M
2021-01-06 1,600.79 1,610.49 1,600.67 1,608.80 0.0M
2021-01-05 1,614.23 1,614.50 1,589.53 1,600.87 0.0M
2021-01-01 1,607.60 1,611.83 1,606.40 1,611.72 0.0M