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
2024-12-31 2,458.17 2,467.06 2,450.70 2,460.79 0.0M
2024-12-28 2,473.63 2,474.24 2,461.94 2,468.87 0.0M
2024-12-27 2,474.25 2,477.60 2,471.98 2,476.27 0.0M
2024-12-25 2,465.84 2,476.47 2,465.39 2,476.45 0.0M
2024-12-24 2,455.74 2,463.90 2,446.64 2,463.52 0.0M
2024-12-21 2,458.56 2,459.99 2,449.98 2,450.79 0.0M
2024-12-20 2,427.84 2,432.11 2,413.63 2,414.04 0.0M
2024-12-19 2,456.44 2,460.87 2,410.08 2,411.78 0.0M
2024-12-18 2,454.91 2,457.83 2,452.91 2,456.74 0.0M
2024-12-17 2,459.63 2,463.52 2,458.18 2,460.88 0.0M
2024-12-14 2,460.03 2,461.69 2,452.47 2,456.19 0.0M
2024-12-13 2,460.05 2,461.04 2,454.94 2,454.94 0.0M
2024-12-12 2,457.05 2,463.27 2,457.05 2,461.72 0.0M
2024-12-11 2,455.07 2,457.01 2,449.01 2,449.78 0.0M
2024-12-10 2,459.82 2,462.15 2,452.96 2,453.50 0.0M
2024-12-07 2,460.56 2,463.64 2,459.33 2,462.05 0.0M
2024-12-06 2,459.60 2,461.41 2,456.70 2,456.89 0.0M
2024-12-05 2,455.81 2,459.91 2,453.76 2,459.39 0.0M
2024-12-04 2,449.75 2,451.28 2,446.58 2,450.85 0.0M
2024-12-03 2,448.71 2,450.97 2,446.55 2,449.49 0.0M
2024-11-30 2,438.61 2,447.73 2,438.61 2,444.45 0.0M
2024-11-28 2,438.78 2,441.03 2,432.34 2,436.14 0.0M
2024-11-27 2,435.05 2,441.61 2,433.39 2,441.27 0.0M
2024-11-26 2,434.54 2,439.46 2,424.97 2,431.72 0.0M
2024-11-23 2,419.65 2,426.65 2,418.21 2,426.10 0.0M
2024-11-22 2,417.30 2,422.08 2,400.32 2,418.26 0.0M
2024-11-21 2,408.47 2,409.66 2,391.69 2,408.56 0.0M
2024-11-20 2,392.79 2,411.00 2,390.86 2,409.03 0.0M
2024-11-19 2,394.86 2,406.53 2,393.67 2,402.32 0.0M
2024-11-16 2,393.46 2,396.01 2,388.50 2,394.28 0.0M
2024-11-15 2,425.40 2,426.01 2,415.23 2,416.35 0.0M
2024-11-14 2,424.61 2,428.49 2,419.62 2,423.06 0.0M
2024-11-13 2,426.90 2,428.44 2,417.62 2,422.70 0.0M
2024-11-12 2,428.25 2,429.13 2,422.87 2,425.44 0.0M
2024-11-09 2,421.11 2,428.08 2,420.66 2,423.74 0.0M
2024-11-08 2,411.60 2,420.53 2,411.60 2,417.95 0.0M
2024-11-07 2,394.73 2,407.64 2,388.84 2,406.28 0.0M
2024-11-06 2,338.49 2,358.20 2,338.49 2,358.08 0.0M
2024-11-05 2,338.13 2,342.79 2,327.12 2,333.10 0.0M
2024-11-02 2,338.70 2,352.82 2,336.60 2,338.08 0.0M
2024-11-01 2,349.61 2,351.61 2,327.89 2,328.78 0.0M
2024-10-31 2,368.44 2,376.10 2,364.12 2,364.40 0.0M
2024-10-30 2,364.01 2,374.95 2,360.62 2,370.44 0.0M
2024-10-29 2,371.83 2,373.70 2,367.29 2,367.29 0.0M
2024-10-26 2,372.44 2,379.15 2,359.17 2,362.05 0.0M
2024-10-25 2,362.70 2,364.64 2,354.05 2,362.48 0.0M
2024-10-24 2,369.44 2,370.09 2,346.29 2,358.15 0.0M
2024-10-23 2,366.07 2,377.97 2,365.01 2,374.69 0.0M
2024-10-22 2,376.22 2,378.90 2,366.16 2,375.08 0.0M
2024-10-19 2,375.95 2,379.97 2,375.39 2,377.99 0.0M
2024-10-18 2,380.10 2,380.51 2,372.46 2,372.72 0.0M
2024-10-17 2,367.10 2,373.84 2,365.64 2,373.03 0.0M
2024-10-16 2,375.95 2,378.13 2,364.41 2,366.42 0.0M
2024-10-15 2,370.27 2,378.06 2,369.37 2,375.21 0.0M
2024-10-12 2,356.73 2,367.41 2,356.73 2,365.69 0.0M
2024-10-11 2,354.13 2,359.44 2,352.02 2,356.07 0.0M
2024-10-10 2,346.44 2,358.69 2,345.29 2,357.87 0.0M
2024-10-09 2,337.48 2,348.02 2,335.87 2,346.20 0.0M
2024-10-08 2,341.16 2,342.55 2,326.48 2,329.42 0.0M
2024-10-05 2,341.92 2,345.66 2,330.67 2,345.49 0.0M
2024-10-04 2,326.87 2,334.06 2,321.35 2,328.51 0.0M
2024-10-03 2,325.47 2,333.64 2,319.34 2,331.06 0.0M
2024-10-02 2,342.97 2,342.97 2,321.01 2,329.94 0.0M
2024-10-01 2,335.33 2,346.13 2,328.66 2,345.61 0.0M
2024-09-28 2,342.81 2,345.51 2,335.29 2,338.16 0.0M
2024-09-27 2,344.11 2,344.78 2,333.47 2,340.24 0.0M
2024-09-26 2,337.49 2,338.61 2,330.44 2,333.51 0.0M
2024-09-25 2,334.15 2,336.73 2,326.00 2,335.47 0.0M
2024-09-24 2,329.43 2,333.18 2,327.37 2,331.70 0.0M
2024-09-21 2,324.01 2,329.67 2,320.30 2,326.04 0.0M
2024-09-20 2,327.77 2,332.13 2,322.63 2,328.20 0.0M
2024-09-19 2,310.29 2,321.90 2,305.58 2,307.21 0.0M
2024-09-18 2,314.32 2,317.55 2,304.37 2,309.28 0.0M
2024-09-17 2,305.40 2,309.58 2,301.56 2,308.68 0.0M
2024-09-14 2,300.08 2,308.59 2,299.54 2,306.55 0.0M
2024-09-13 2,284.10 2,298.29 2,279.11 2,297.19 0.0M
2024-09-12 2,263.51 2,286.10 2,234.34 2,285.01 0.0M
2024-09-11 2,264.09 2,265.93 2,246.43 2,265.27 0.0M
2024-09-10 2,248.37 2,261.26 2,243.79 2,256.82 0.0M
2024-09-07 2,269.89 2,272.19 2,231.12 2,232.80 0.0M
2024-09-06 2,270.01 2,277.85 2,256.93 2,264.86 0.0M
2024-09-05 2,265.17 2,279.47 2,263.07 2,269.28 0.0M
2024-09-04 2,296.03 2,296.90 2,263.10 2,271.27 0.0M
2024-08-31 2,297.20 2,306.11 2,287.50 2,305.69 0.0M
2024-08-30 2,292.73 2,303.24 2,286.56 2,288.63 0.0M
2024-08-29 2,296.43 2,296.93 2,278.11 2,287.21 0.0M
2024-08-28 2,289.84 2,298.16 2,287.52 2,296.88 0.0M
2024-08-27 2,300.43 2,302.60 2,289.54 2,293.46 0.0M
2024-08-24 2,288.71 2,298.93 2,283.84 2,297.86 0.0M
2024-08-23 2,298.44 2,298.78 2,275.70 2,278.21 0.0M
2024-08-22 2,289.82 2,295.59 2,284.26 2,292.97 0.0M
2024-08-21 2,288.94 2,293.08 2,283.05 2,286.10 0.0M
2024-08-20 2,275.85 2,289.94 2,273.70 2,289.94 0.0M
2024-08-17 2,272.54 2,276.08 2,272.04 2,273.87 0.0M
2024-08-16 2,255.69 2,267.47 2,253.19 2,266.70 0.0M
2024-08-15 2,230.25 2,236.94 2,218.00 2,234.11 0.0M
2024-08-14 2,204.12 2,225.62 2,202.66 2,225.04 0.0M
2024-08-13 2,194.93 2,199.57 2,180.52 2,188.77 0.0M
2024-08-10 2,175.77 2,193.87 2,170.47 2,188.26 0.0M
2024-08-09 2,151.38 2,180.58 2,142.73 2,177.73 0.0M
2024-08-08 2,170.30 2,181.37 2,127.12 2,128.69 0.0M
2024-08-07 2,131.70 2,174.03 2,126.50 2,145.01 0.0M
2024-08-06 2,095.94 2,148.52 2,095.46 2,122.83 0.0M
2024-08-03 2,194.65 2,199.28 2,167.98 2,185.70 0.0M
2024-08-02 2,253.42 2,260.01 2,209.04 2,222.33 0.0M
2024-08-01 2,241.37 2,255.40 2,237.85 2,246.85 0.0M
2024-07-31 2,230.75 2,235.63 2,205.30 2,218.04 0.0M
2024-07-30 2,229.73 2,235.04 2,220.53 2,227.06 0.0M
2024-07-27 2,216.07 2,234.23 2,215.10 2,225.28 0.0M
2024-07-26 2,213.96 2,234.66 2,199.73 2,203.48 0.0M
2024-07-25 2,239.56 2,239.92 2,210.76 2,212.51 0.0M
2024-07-24 2,256.51 2,262.43 2,252.84 2,254.34 0.0M
2024-07-23 2,248.70 2,257.75 2,245.44 2,256.08 0.0M
2024-07-20 2,244.33 2,245.04 2,234.33 2,236.87 0.0M
2024-07-19 2,264.42 2,266.99 2,247.55 2,252.05 0.0M
2024-07-18 2,265.35 2,268.12 2,260.42 2,261.21 0.0M
2024-07-17 2,272.78 2,277.65 2,271.23 2,277.32 0.0M
2024-07-16 2,271.09 2,276.92 2,266.09 2,269.01 0.0M
2024-07-13 2,261.09 2,274.07 2,260.09 2,265.13 0.0M
2024-07-12 2,269.53 2,270.95 2,256.35 2,258.46 0.0M
2024-07-11 2,259.31 2,268.93 2,258.53 2,268.93 0.0M
2024-07-10 2,257.12 2,258.88 2,255.31 2,255.73 0.0M
2024-07-09 2,254.37 2,256.69 2,251.97 2,254.72 0.0M
2024-07-06 2,245.89 2,253.43 2,244.08 2,252.71 0.0M
2024-07-04 2,237.33 2,245.00 2,237.33 2,244.82 0.0M
2024-07-03 2,222.23 2,236.59 2,222.23 2,236.43 0.0M
2024-07-02 2,225.39 2,227.58 2,216.96 2,226.80 0.0M
2024-06-29 2,228.43 2,238.32 2,217.72 2,220.64 0.0M
2024-06-28 2,224.44 2,228.36 2,221.84 2,226.33 0.0M
2024-06-27 2,217.87 2,225.80 2,216.30 2,224.40 0.0M
2024-06-26 2,218.26 2,222.33 2,214.26 2,221.35 0.0M
2024-06-25 2,217.70 2,226.33 2,214.14 2,214.17 0.0M
2024-06-22 2,221.65 2,222.12 2,216.23 2,218.64 0.0M
2024-06-21 2,225.23 2,227.02 2,216.63 2,219.99 0.0M
2024-06-19 2,220.70 2,223.60 2,219.66 2,222.75 0.0M
2024-06-18 2,209.43 2,222.81 2,208.47 2,219.23 0.0M
2024-06-15 2,206.59 2,210.64 2,204.26 2,210.33 0.0M
2024-06-14 2,210.86 2,211.58 2,202.91 2,211.03 0.0M
2024-06-13 2,206.62 2,212.45 2,204.75 2,207.32 0.0M
2024-06-12 2,187.24 2,195.20 2,181.96 2,194.99 0.0M
2024-06-11 2,184.31 2,192.23 2,182.73 2,190.61 0.0M
2024-06-08 2,182.76 2,193.76 2,181.57 2,186.78 0.0M
2024-06-07 2,187.79 2,188.99 2,182.02 2,186.88 0.0M
2024-06-06 2,174.88 2,186.41 2,170.54 2,186.40 0.0M
2024-06-05 2,162.46 2,170.14 2,157.03 2,168.12 0.0M
2024-06-04 2,169.58 2,171.59 2,149.03 2,165.16 0.0M
2024-06-01 2,152.45 2,163.65 2,133.54 2,162.62 0.0M
2024-05-31 2,154.52 2,156.88 2,143.76 2,148.48 0.0M
2024-05-30 2,158.12 2,163.32 2,156.94 2,157.97 0.0M
2024-05-29 2,172.90 2,173.74 2,162.91 2,170.38 0.0M
2024-05-25 2,164.12 2,171.89 2,161.88 2,170.21 0.0M
2024-05-24 2,179.11 2,179.11 2,154.41 2,158.02 0.0M
2024-05-23 2,172.25 2,173.78 2,162.84 2,169.00 0.0M
2024-05-22 2,165.81 2,173.83 2,165.81 2,172.86 0.0M
2024-05-21 2,167.58 2,173.35 2,167.03 2,168.48 0.0M
2024-05-18 2,165.19 2,167.16 2,160.89 2,166.90 0.0M
2024-05-17 2,171.33 2,173.79 2,167.82 2,167.85 0.0M
2024-05-16 2,161.55 2,169.96 2,160.05 2,169.16 0.0M
2024-05-15 2,150.88 2,156.85 2,149.98 2,156.43 0.0M
2024-05-14 2,153.27 2,153.58 2,148.25 2,150.35 0.0M
2024-05-11 2,151.37 2,153.97 2,147.68 2,150.73 0.0M
2024-05-10 2,143.53 2,148.38 2,140.76 2,147.98 0.0M
2024-05-09 2,136.84 2,142.55 2,136.50 2,141.84 0.0M
2024-05-08 2,141.24 2,144.11 2,139.18 2,141.55 0.0M
2024-05-07 2,132.07 2,139.36 2,132.07 2,139.35 0.0M
2024-05-04 2,125.63 2,128.18 2,119.53 2,126.54 0.0M
2024-05-03 2,105.90 2,111.06 2,092.60 2,108.59 0.0M
2024-05-02 2,097.94 2,116.36 2,092.53 2,094.94 0.0M
2024-05-01 2,117.01 2,119.83 2,098.60 2,098.69 0.0M
2024-04-30 2,120.44 2,122.33 2,113.44 2,120.82 0.0M
2024-04-27 2,109.60 2,119.31 2,108.02 2,116.10 0.0M
2024-04-26 2,087.75 2,103.18 2,082.55 2,100.29 0.0M
2024-04-25 2,109.30 2,111.36 2,099.44 2,106.37 0.0M
2024-04-24 2,093.80 2,107.48 2,093.38 2,105.78 0.0M
2024-04-23 2,080.91 2,095.73 2,073.95 2,087.54 0.0M
2024-04-20 2,076.10 2,081.91 2,067.38 2,071.99 0.0M
2024-04-19 2,097.56 2,106.21 2,083.69 2,087.41 0.0M
2024-04-18 2,111.44 2,113.58 2,085.74 2,091.77 0.0M
2024-04-17 2,106.34 2,113.42 2,098.52 2,102.98 0.0M
2024-04-16 2,138.45 2,140.99 2,102.37 2,105.89 0.0M
2024-04-13 2,137.13 2,140.80 2,120.24 2,125.93 0.0M
2024-04-12 2,139.70 2,150.54 2,129.59 2,147.71 0.0M
2024-04-11 2,133.17 2,140.80 2,129.04 2,135.85 0.0M
2024-04-10 2,151.14 2,151.95 2,134.14 2,148.25 0.0M
2024-04-09 2,146.96 2,150.06 2,144.19 2,145.62 0.0M
2024-04-06 2,132.21 2,149.81 2,132.21 2,145.25 0.0M
2024-04-05 2,157.01 2,158.74 2,127.71 2,128.11 0.0M
2024-04-04 2,142.55 2,151.05 2,142.55 2,146.34 0.0M
2024-04-03 2,143.58 2,145.25 2,138.21 2,144.27 0.0M
2024-04-02 2,157.15 2,159.54 2,150.40 2,154.79 0.0M
2024-03-29 2,154.45 2,158.68 2,153.71 2,156.86 0.0M
2024-03-28 2,150.96 2,154.23 2,145.73 2,153.84 0.0M
2024-03-27 2,148.67 2,150.32 2,141.56 2,141.56 0.0M
2024-03-26 2,145.75 2,148.33 2,144.92 2,145.64 0.0M
2024-03-23 2,150.47 2,152.25 2,147.72 2,149.22 0.0M
2024-03-22 2,152.92 2,155.10 2,150.04 2,150.34 0.0M
2024-03-21 2,132.12 2,145.63 2,130.51 2,145.26 0.0M
2024-03-20 2,119.74 2,132.32 2,117.80 2,131.81 0.0M
2024-03-19 2,125.80 2,130.24 2,121.66 2,122.78 0.0M
2024-03-16 2,112.14 2,115.27 2,108.21 2,112.61 0.0M
2024-03-15 2,120.24 2,121.21 2,109.66 2,114.61 0.0M
2024-03-14 2,119.81 2,120.86 2,115.14 2,117.73 0.0M
2024-03-13 2,112.55 2,121.00 2,106.20 2,119.91 0.0M
2024-03-12 2,104.80 2,107.80 2,099.49 2,106.13 0.0M
2024-03-09 2,116.52 2,122.00 2,105.55 2,107.12 0.0M
2024-03-08 2,109.22 2,116.35 2,107.63 2,114.56 0.0M
2024-03-07 2,103.68 2,106.69 2,098.16 2,101.06 0.0M
2024-03-06 2,102.24 2,103.27 2,088.17 2,094.14 0.0M
2024-03-05 2,107.20 2,111.37 2,106.14 2,106.94 0.0M
2024-03-02 2,099.78 2,108.69 2,097.86 2,108.14 0.0M
2024-03-01 2,096.55 2,100.08 2,088.60 2,099.31 0.0M
2024-02-29 2,088.47 2,092.06 2,086.81 2,089.81 0.0M
2024-02-28 2,090.55 2,092.56 2,086.22 2,091.88 0.0M
2024-02-27 2,095.17 2,096.03 2,088.93 2,089.11 0.0M
2024-02-24 2,096.84 2,098.57 2,091.06 2,093.34 0.0M
2024-02-23 2,080.46 2,093.49 2,079.29 2,092.21 0.0M
2024-02-22 2,053.90 2,060.93 2,048.50 2,060.60 0.0M
2024-02-21 2,062.16 2,063.74 2,050.89 2,057.83 0.0M
2024-02-17 2,074.34 2,076.88 2,065.48 2,067.24 0.0M
2024-02-16 2,068.87 2,074.44 2,067.49 2,073.57 0.0M
2024-02-15 2,063.03 2,067.46 2,057.52 2,067.46 0.0M
2024-02-14 2,055.48 2,060.44 2,048.61 2,056.03 0.0M
2024-02-13 2,071.19 2,076.42 2,069.73 2,070.08 0.0M
2024-02-10 2,066.19 2,072.22 2,065.93 2,071.54 0.0M
2024-02-09 2,063.40 2,065.46 2,062.65 2,064.77 0.0M
2024-02-08 2,059.91 2,064.86 2,058.23 2,063.68 0.0M
2024-02-07 2,054.37 2,055.15 2,049.82 2,054.68 0.0M
2024-02-06 2,053.29 2,054.91 2,045.70 2,052.07 0.0M
2024-02-03 2,044.80 2,058.04 2,042.52 2,054.43 0.0M
2024-02-02 2,031.85 2,041.74 2,027.98 2,041.56 0.0M
2024-02-01 2,040.60 2,041.68 2,024.90 2,025.24 0.0M
2024-01-31 2,045.30 2,046.85 2,043.22 2,045.31 0.0M
2024-01-30 2,036.23 2,045.70 2,035.50 2,045.45 0.0M
2024-01-27 2,036.27 2,039.73 2,033.71 2,036.29 0.0M
2024-01-26 2,034.07 2,037.35 2,030.02 2,036.11 0.0M
2024-01-25 2,035.73 2,038.50 2,028.79 2,029.38 0.0M
2024-01-24 2,026.12 2,028.98 2,022.69 2,028.41 0.0M
2024-01-23 2,024.51 2,027.97 2,021.85 2,023.76 0.0M
2024-01-20 2,008.93 2,020.33 2,008.28 2,020.22 0.0M
2024-01-19 1,997.81 2,004.84 1,994.64 2,004.22 0.0M
2024-01-18 1,990.34 1,994.23 1,985.47 1,993.40 0.0M
2024-01-17 1,999.73 2,002.95 1,993.96 1,999.43 0.0M
2024-01-13 2,005.09 2,006.81 1,998.69 2,003.10 0.0M
2024-01-12 2,005.17 2,005.68 1,989.94 2,001.71 0.0M
2024-01-11 1,995.23 2,002.58 1,993.98 2,001.20 0.0M
2024-01-10 1,987.49 1,995.77 1,985.66 1,993.85 0.0M
2024-01-09 1,976.08 1,994.84 1,976.08 1,994.79 0.0M
2024-01-06 1,971.73 1,981.57 1,968.92 1,974.04 0.0M
2024-01-05 1,973.81 1,982.32 1,969.85 1,970.09 0.0M
2024-01-04 1,979.86 1,982.48 1,973.14 1,974.65 0.0M
2024-01-03 1,984.94 1,989.05 1,979.81 1,985.66 0.0M