CBOE S

BXESG
🏛️ Vereinigte Staaten →
157.38
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
2023-12-30 130.04 130.07 129.66 129.82 0.0M
2023-12-29 129.98 130.09 129.77 129.95 0.0M
2023-12-28 129.73 129.90 129.61 129.79 0.0M
2023-12-27 129.45 129.80 129.40 129.66 0.0M
2023-12-23 129.35 129.52 129.09 129.33 0.0M
2023-12-22 129.16 129.28 128.64 129.21 0.0M
2023-12-21 129.40 129.60 128.56 128.58 0.0M
2023-12-20 129.21 129.49 129.10 129.43 0.0M
2023-12-19 129.00 129.21 128.92 129.02 0.0M
2023-12-16 128.71 128.90 128.60 128.89 0.0M
2023-12-15 128.18 128.33 128.00 128.16 0.0M
2023-12-14 128.08 128.23 127.98 128.14 0.0M
2023-12-13 127.90 128.13 127.67 128.11 0.0M
2023-12-12 127.66 127.91 127.58 127.89 0.0M
2023-12-09 127.38 127.76 127.34 127.73 0.0M
2023-12-08 127.34 127.48 127.04 127.44 0.0M
2023-12-07 127.35 127.39 126.86 126.91 0.0M
2023-12-06 126.88 127.24 126.81 127.10 0.0M
2023-12-05 126.80 127.01 126.57 126.98 0.0M
2023-12-02 126.84 127.30 126.77 127.22 0.0M
2023-12-01 126.51 126.98 126.47 126.95 0.0M
2023-11-30 127.05 127.12 126.62 126.67 0.0M
2023-11-29 126.57 126.88 126.48 126.75 0.0M
2023-11-28 126.67 126.76 126.44 126.61 0.0M
2023-11-25 126.48 126.62 126.46 126.62 0.0M
2023-11-23 126.49 126.66 126.27 126.53 0.0M
2023-11-22 126.09 126.22 125.93 126.17 0.0M
2023-11-21 125.69 126.37 125.69 126.23 0.0M
2023-11-18 125.74 125.81 125.56 125.66 0.0M
2023-11-17 125.97 126.23 125.84 126.02 0.0M
2023-11-16 125.87 126.20 125.74 125.87 0.0M
2023-11-15 125.87 126.21 125.69 125.79 0.0M
2023-11-14 125.80 125.96 125.74 125.89 0.0M
2023-11-11 125.64 125.85 124.99 125.83 0.0M
2023-11-10 125.73 125.79 125.04 125.63 0.0M
2023-11-09 125.65 126.39 125.44 125.59 0.0M
2023-11-08 125.47 125.64 125.38 125.57 0.0M
2023-11-07 125.39 125.50 125.29 125.46 0.0M
2023-11-04 125.06 125.37 125.04 125.19 0.0M
2023-11-03 124.34 124.95 124.34 124.90 0.0M
2023-11-02 122.87 123.78 114.15 123.12 0.0M
2023-11-01 122.04 122.72 120.87 122.68 0.0M
2023-10-31 121.43 122.26 121.20 122.04 0.0M
2023-10-28 121.38 121.65 120.29 120.65 0.0M
2023-10-27 121.88 122.15 120.78 121.05 0.0M
2023-10-26 122.81 122.85 121.99 122.18 0.0M
2023-10-25 122.94 123.35 122.68 123.22 0.0M
2023-10-24 122.24 123.22 121.91 122.55 0.0M
2023-10-21 123.06 123.12 122.49 122.53 0.0M
2023-10-20 124.78 125.20 123.22 123.46 0.0M
2023-10-19 124.05 125.87 123.92 124.40 0.0M
2023-10-18 125.31 126.76 123.78 126.13 0.0M
2023-10-17 125.38 126.57 125.38 126.28 0.0M
2023-10-14 126.31 126.47 123.52 124.94 0.0M
2023-10-13 126.40 126.67 124.91 125.66 0.0M
2023-10-12 126.13 126.33 125.38 126.29 0.0M
2023-10-11 125.11 126.35 125.10 125.60 0.0M
2023-10-10 123.65 125.16 123.42 124.97 0.0M
2023-10-07 122.19 124.76 121.78 124.33 0.0M
2023-10-06 121.19 123.02 121.19 122.77 0.0M
2023-10-05 122.10 123.00 121.63 122.88 0.0M
2023-10-04 122.95 123.27 121.39 121.78 0.0M
2023-10-03 123.05 123.85 122.68 123.53 0.0M
2023-09-30 124.32 124.49 121.48 123.28 0.0M
2023-09-29 122.41 123.95 122.39 123.46 0.0M
2023-09-28 123.13 123.20 121.71 122.69 0.0M
2023-09-27 123.71 123.82 122.49 122.72 0.0M
2023-09-26 123.72 124.51 122.09 124.48 0.0M
2023-09-23 124.49 125.03 123.43 123.97 0.0M
2023-09-22 125.35 125.35 124.23 124.25 0.0M
2023-09-21 127.00 127.15 125.96 125.98 0.0M
2023-09-20 126.87 127.00 125.94 126.87 0.0M
2023-09-19 126.94 127.26 126.57 127.06 0.0M
2023-09-16 127.11 127.17 126.96 127.02 0.0M
2023-09-15 128.23 128.31 128.10 128.24 0.0M
2023-09-14 128.14 128.25 127.96 128.14 0.0M
2023-09-13 128.09 128.19 128.00 128.10 0.0M
2023-09-12 128.08 128.16 127.96 128.14 0.0M
2023-09-09 127.86 128.04 127.20 127.93 0.0M
2023-09-08 127.53 127.91 127.42 127.75 0.0M
2023-09-07 127.81 127.89 127.53 127.76 0.0M
2023-09-06 127.85 127.98 127.75 127.85 0.0M
2023-09-02 127.87 127.93 127.71 127.87 0.0M
2023-09-01 127.79 127.83 127.66 127.66 0.0M
2023-08-31 127.54 127.73 127.42 127.63 0.0M
2023-08-30 127.03 127.59 126.96 127.48 0.0M
2023-08-29 126.86 127.06 126.71 126.93 0.0M
2023-08-26 126.27 126.74 125.70 126.53 0.0M
2023-08-25 126.79 126.96 125.95 125.95 0.0M
2023-08-24 126.24 126.78 126.18 126.70 0.0M
2023-08-23 126.31 126.35 125.86 125.95 0.0M
2023-08-22 125.65 126.21 125.40 126.04 0.0M
2023-08-19 125.39 125.62 125.25 125.42 0.0M
2023-08-18 127.04 127.04 125.45 125.64 0.0M
2023-08-17 127.38 127.82 117.03 126.54 0.0M
2023-08-16 128.45 128.58 127.29 127.45 0.0M
2023-08-15 127.82 128.93 127.76 128.92 0.0M
2023-08-12 127.69 128.50 127.56 128.11 0.0M
2023-08-11 128.77 129.66 127.91 128.23 0.0M
2023-08-10 128.95 128.98 127.96 128.10 0.0M
2023-08-09 128.80 129.03 128.04 128.93 0.0M
2023-08-08 128.93 129.32 128.64 129.30 0.0M
2023-08-05 129.14 129.76 128.31 128.39 0.0M
2023-08-04 128.57 129.21 128.39 128.81 0.0M
2023-08-03 129.61 129.61 128.79 128.95 0.0M
2023-08-02 130.02 130.12 129.89 130.03 0.0M
2023-08-01 130.06 130.20 129.91 130.17 0.0M
2023-07-29 129.74 130.07 129.68 129.98 0.0M
2023-07-28 129.98 130.18 129.03 129.19 0.0M
2023-07-27 129.46 129.77 129.33 129.62 0.0M
2023-07-26 129.39 129.74 129.39 129.50 0.0M
2023-07-25 129.23 129.48 129.07 129.33 0.0M
2023-07-22 129.12 129.21 128.92 128.96 0.0M
2023-07-21 129.26 130.83 129.20 129.29 0.0M
2023-07-20 129.22 129.29 129.12 129.15 0.0M
2023-07-19 129.13 130.06 129.09 129.11 0.0M
2023-07-18 129.08 129.20 129.01 129.16 0.0M
2023-07-15 129.03 129.12 128.95 128.99 0.0M
2023-07-14 128.77 129.00 120.93 128.90 0.0M
2023-07-13 128.41 128.62 128.33 128.47 0.0M
2023-07-12 127.45 127.86 127.27 127.82 0.0M
2023-07-11 127.22 127.41 126.84 127.32 0.0M
2023-07-08 127.16 127.97 127.16 127.25 0.0M
2023-07-07 127.23 127.45 126.70 127.38 0.0M
2023-07-06 127.79 127.97 127.72 127.85 0.0M
2023-07-04 127.80 127.97 127.78 127.96 0.0M
2023-07-01 127.43 127.91 127.43 127.80 0.0M
2023-06-30 126.44 126.84 126.35 126.82 0.0M
2023-06-29 126.16 126.73 126.03 126.42 0.0M
2023-06-28 125.62 126.53 125.42 126.39 0.0M
2023-06-27 125.77 126.17 125.24 125.26 0.0M
2023-06-24 125.73 126.25 125.65 125.83 0.0M
2023-06-23 125.75 126.54 125.72 126.54 0.0M
2023-06-22 126.08 126.38 125.78 125.94 0.0M
2023-06-21 126.31 126.54 117.64 117.64 0.0M
2023-06-17 126.87 126.89 118.75 126.57 0.0M
2023-06-16 127.63 129.83 127.38 127.39 0.0M
2023-06-15 127.46 129.50 127.28 127.55 0.0M
2023-06-14 127.45 127.57 127.39 127.48 0.0M
2023-06-13 127.32 127.49 127.26 127.40 0.0M
2023-06-10 127.30 127.42 127.20 127.26 0.0M
2023-06-09 126.99 127.25 126.93 127.21 0.0M
2023-06-08 127.05 128.14 126.87 126.90 0.0M
2023-06-07 126.78 127.08 126.77 126.98 0.0M
2023-06-06 126.93 128.17 119.49 126.87 0.0M
2023-06-03 126.63 126.91 126.40 126.80 0.0M
2023-06-02 125.33 126.27 125.18 126.15 0.0M
2023-06-01 125.33 125.52 124.89 125.16 0.0M
2023-05-31 125.71 125.89 125.25 125.52 0.0M
2023-05-27 124.50 125.45 124.45 125.35 0.0M
2023-05-26 124.25 124.60 123.89 124.31 0.0M
2023-05-25 123.66 123.70 122.98 123.33 0.0M
2023-05-24 124.54 124.80 123.90 124.03 0.0M
2023-05-23 124.90 125.18 124.65 124.93 0.0M
2023-05-20 124.92 124.98 124.73 124.82 0.0M
2023-05-19 125.25 125.38 116.64 125.30 0.0M
2023-05-18 124.90 125.20 124.71 125.15 0.0M
2023-05-17 124.81 124.91 124.58 124.58 0.0M
2023-05-16 124.61 124.87 124.38 124.81 0.0M
2023-05-13 124.65 124.72 124.07 124.52 0.0M
2023-05-12 124.44 124.54 124.07 124.53 0.0M
2023-05-11 124.38 124.55 123.78 124.45 0.0M
2023-05-10 123.99 124.14 123.92 123.98 0.0M
2023-05-09 124.08 124.23 123.93 124.17 0.0M
2023-05-06 123.19 124.13 123.19 123.99 0.0M
2023-05-05 122.65 122.73 122.00 122.38 0.0M
2023-05-04 123.39 123.73 122.81 122.85 0.0M
2023-05-03 123.83 123.86 122.69 123.33 0.0M
2023-05-02 123.93 124.17 123.85 123.94 0.0M
2023-04-29 123.34 123.91 123.28 123.90 0.0M
2023-04-28 122.23 123.36 122.20 123.32 0.0M
2023-04-27 122.20 122.54 121.72 121.87 0.0M
2023-04-26 122.85 122.89 121.83 121.83 0.0M
2023-04-25 122.92 123.13 122.70 123.02 0.0M
2023-04-22 122.99 123.09 122.80 122.92 0.0M
2023-04-21 122.93 125.70 122.72 122.94 0.0M
2023-04-20 122.90 125.85 122.69 122.88 0.0M
2023-04-19 122.87 123.15 122.62 123.02 0.0M
2023-04-18 122.82 123.15 119.21 123.00 0.0M
2023-04-15 122.87 126.03 122.57 122.82 0.0M
2023-04-14 122.80 123.06 122.59 122.89 0.0M
2023-04-13 122.68 122.99 122.46 122.70 0.0M
2023-04-12 125.41 125.41 122.44 122.71 0.0M
2023-04-11 122.56 122.71 122.43 122.66 0.0M
2023-04-07 122.45 122.79 122.32 122.73 0.0M
2023-04-06 122.47 122.52 122.11 122.44 0.0M
2023-04-05 122.40 122.56 118.46 122.31 0.0M
2023-04-04 122.16 122.58 121.97 122.43 0.0M
2023-04-01 121.95 122.44 121.94 122.39 0.0M
2023-03-31 121.85 121.94 121.62 121.89 0.0M
2023-03-30 121.48 121.71 121.40 121.65 0.0M
2023-03-29 120.91 121.11 120.68 121.04 0.0M
2023-03-28 120.93 121.18 120.68 120.95 0.0M
2023-03-25 120.07 120.68 119.63 120.66 0.0M
2023-03-24 120.65 121.14 119.76 120.30 0.0M
2023-03-23 120.79 121.25 120.08 120.08 0.0M
2023-03-22 120.40 120.92 120.29 120.74 0.0M
2023-03-21 119.45 120.05 119.32 119.95 0.0M
2023-03-18 119.82 120.02 111.96 119.33 0.0M
2023-03-17 118.07 121.14 107.93 121.01 0.0M
2023-03-16 117.64 118.81 107.48 118.70 0.0M
2023-03-15 118.91 119.88 117.93 119.34 0.0M
2023-03-14 116.41 118.89 115.89 117.36 0.0M
2023-03-11 118.80 119.57 117.05 117.46 0.0M
2023-03-10 121.13 121.48 118.79 119.09 0.0M
2023-03-09 120.81 121.03 110.78 120.84 0.0M
2023-03-08 121.71 121.78 120.46 120.61 0.0M
2023-03-07 121.77 122.20 121.70 121.77 0.0M
2023-03-04 120.58 121.62 120.58 121.58 0.0M
2023-03-03 119.17 120.48 110.28 120.28 0.0M
2023-03-02 119.60 119.91 119.11 119.40 0.0M
2023-03-01 119.86 120.37 119.72 119.80 0.0M
2023-02-28 120.29 120.64 119.79 119.97 0.0M
2023-02-25 119.46 119.77 118.97 119.61 0.0M
2023-02-24 120.46 120.67 119.52 120.42 0.0M
2023-02-23 119.90 120.27 119.54 119.78 0.0M
2023-02-22 120.52 120.64 119.69 119.78 0.0M