CBOE S

🏛️ Vereinigte Staaten →
3,321.87
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 2,903.37 2,903.37 2,903.37 2,903.37 0.0M
2024-12-28 2,957.84 2,957.84 2,957.84 2,957.84 0.0M
2024-12-27 2,969.17 2,969.17 2,969.17 2,969.17 0.0M
2024-12-25 2,949.58 2,949.58 2,949.58 2,949.58 0.0M
2024-12-24 2,923.49 2,923.49 2,923.49 2,923.49 0.0M
2024-12-21 2,873.18 2,873.18 2,873.18 2,873.18 0.0M
2024-12-20 2,914.81 2,914.81 2,914.81 2,914.81 0.0M
2024-12-19 2,969.06 2,969.06 2,969.06 2,969.06 0.0M
2024-12-18 2,964.31 2,964.31 2,964.31 2,964.31 0.0M
2024-12-17 2,968.13 2,968.13 2,968.13 2,968.13 0.0M
2024-12-14 2,965.86 2,965.86 2,965.86 2,965.86 0.0M
2024-12-13 2,966.26 2,966.26 2,966.26 2,966.26 0.0M
2024-12-12 2,953.88 2,953.88 2,953.88 2,953.88 0.0M
2024-12-11 2,948.56 2,948.56 2,948.56 2,948.56 0.0M
2024-12-10 2,952.51 2,952.51 2,952.51 2,952.51 0.0M
2024-12-07 2,949.57 2,949.57 2,949.57 2,949.57 0.0M
2024-12-06 2,950.21 2,950.21 2,950.21 2,950.21 0.0M
2024-12-05 2,934.35 2,934.35 2,934.35 2,934.35 0.0M
2024-12-04 2,915.67 2,915.67 2,915.67 2,915.67 0.0M
2024-12-03 2,908.17 2,908.17 2,908.17 2,908.17 0.0M
2024-11-30 2,885.55 2,885.55 2,885.55 2,885.55 0.0M
2024-11-28 2,889.74 2,889.74 2,889.74 2,889.74 0.0M
2024-11-27 2,880.65 2,880.65 2,880.65 2,880.65 0.0M
2024-11-26 2,886.43 2,886.43 2,886.43 2,886.43 0.0M
2024-11-23 2,861.44 2,861.44 2,861.44 2,861.44 0.0M
2024-11-22 2,873.87 2,873.87 2,873.87 2,873.87 0.0M
2024-11-21 2,862.42 2,862.42 2,862.42 2,862.42 0.0M
2024-11-20 2,831.03 2,831.03 2,831.03 2,831.03 0.0M
2024-11-19 2,837.33 2,837.33 2,837.33 2,837.33 0.0M
2024-11-16 2,856.98 2,856.98 2,856.98 2,856.98 0.0M
2024-11-15 2,895.73 2,895.73 2,895.73 2,895.73 0.0M
2024-11-14 2,894.02 2,894.02 2,894.02 2,894.02 0.0M
2024-11-13 2,900.17 2,900.17 2,900.17 2,900.17 0.0M
2024-11-12 2,905.38 2,905.38 2,905.38 2,905.38 0.0M
2024-11-09 2,893.20 2,893.20 2,893.20 2,893.20 0.0M
2024-11-08 2,873.16 2,873.16 2,873.16 2,873.16 0.0M
2024-11-07 2,845.68 2,845.68 2,845.68 2,845.68 0.0M
2024-11-06 2,765.05 2,765.05 2,765.05 2,765.05 0.0M
2024-11-05 2,769.01 2,769.01 2,769.01 2,769.01 0.0M
2024-11-02 2,769.70 2,769.70 2,769.70 2,769.70 0.0M
2024-11-01 2,792.77 2,792.77 2,792.77 2,792.77 0.0M
2024-10-31 2,825.13 2,825.13 2,825.13 2,825.13 0.0M
2024-10-30 2,814.55 2,814.55 2,814.55 2,814.55 0.0M
2024-10-29 2,828.29 2,828.29 2,828.29 2,828.29 0.0M
2024-10-26 2,815.99 2,815.99 2,815.99 2,815.99 0.0M
2024-10-25 2,806.87 2,806.87 2,806.87 2,806.87 0.0M
2024-10-24 2,820.75 2,820.75 2,820.75 2,820.75 0.0M
2024-10-23 2,812.54 2,812.54 2,812.54 2,812.54 0.0M
2024-10-22 2,818.59 2,818.59 2,818.59 2,818.59 0.0M
2024-10-19 2,823.20 2,823.20 2,823.20 2,823.20 0.0M
2024-10-18 2,832.65 2,832.65 2,832.65 2,832.65 0.0M
2024-10-17 2,797.03 2,797.03 2,797.03 2,797.03 0.0M
2024-10-16 2,820.82 2,820.82 2,820.82 2,820.82 0.0M
2024-10-15 2,807.43 2,807.43 2,807.43 2,807.43 0.0M
2024-10-12 2,784.02 2,784.02 2,784.02 2,784.02 0.0M
2024-10-11 2,784.02 2,784.02 2,784.02 2,784.02 0.0M
2024-10-10 2,772.80 2,772.80 2,772.80 2,772.80 0.0M
2024-10-09 2,755.58 2,755.58 2,755.58 2,755.58 0.0M
2024-10-08 2,759.57 2,759.57 2,759.57 2,759.57 0.0M
2024-10-05 2,761.91 2,761.91 2,761.91 2,761.91 0.0M
2024-10-04 2,734.62 2,734.62 2,734.62 2,734.62 0.0M
2024-10-03 2,737.03 2,737.03 2,737.03 2,737.03 0.0M
2024-10-02 2,767.31 2,767.31 2,767.31 2,767.31 0.0M
2024-10-01 2,749.48 2,749.48 2,749.48 2,749.48 0.0M
2024-09-28 2,768.52 2,768.52 2,768.52 2,768.52 0.0M
2024-09-27 2,775.89 2,775.89 2,775.89 2,775.89 0.0M
2024-09-26 2,758.14 2,758.14 2,758.14 2,758.14 0.0M
2024-09-25 2,752.75 2,752.75 2,752.75 2,752.75 0.0M
2024-09-24 2,747.69 2,747.69 2,747.69 2,747.69 0.0M
2024-09-21 2,741.53 2,741.53 2,741.53 2,741.53 0.0M
2024-09-20 2,743.96 2,743.96 2,743.96 2,743.96 0.0M
2024-09-19 2,707.36 2,707.36 2,707.36 2,707.36 0.0M
2024-09-18 2,716.18 2,716.18 2,716.18 2,716.18 0.0M
2024-09-17 2,698.79 2,698.79 2,698.79 2,698.79 0.0M
2024-09-14 2,697.39 2,697.39 2,697.39 2,697.39 0.0M
2024-09-13 2,676.53 2,676.53 2,676.53 2,676.53 0.0M
2024-09-12 2,637.47 2,637.47 2,637.47 2,637.47 0.0M
2024-09-11 2,631.30 2,631.30 2,631.30 2,631.30 0.0M
2024-09-10 2,612.54 2,612.54 2,612.54 2,612.54 0.0M
2024-09-07 2,644.62 2,644.62 2,644.62 2,644.62 0.0M
2024-09-06 2,644.63 2,644.63 2,644.63 2,644.63 0.0M
2024-09-05 2,638.17 2,638.17 2,638.17 2,638.17 0.0M
2024-09-04 2,696.73 2,696.73 2,696.73 2,696.73 0.0M
2024-08-31 2,696.95 2,696.95 2,696.95 2,696.95 0.0M
2024-08-30 2,699.35 2,699.35 2,699.35 2,699.35 0.0M
2024-08-29 2,708.25 2,708.25 2,708.25 2,708.25 0.0M
2024-08-28 2,698.19 2,698.19 2,698.19 2,698.19 0.0M
2024-08-27 2,717.81 2,717.81 2,717.81 2,717.81 0.0M
2024-08-24 2,699.61 2,699.61 2,699.61 2,699.61 0.0M
2024-08-23 2,723.30 2,723.30 2,723.30 2,723.30 0.0M
2024-08-22 2,707.98 2,707.98 2,707.98 2,707.98 0.0M
2024-08-21 2,705.05 2,705.05 2,705.05 2,705.05 0.0M
2024-08-20 2,681.33 2,681.33 2,681.33 2,681.33 0.0M
2024-08-17 2,666.13 2,666.13 2,666.13 2,666.13 0.0M
2024-08-16 2,654.38 2,654.38 2,654.38 2,654.38 0.0M
2024-08-15 2,620.95 2,620.95 2,620.95 2,620.95 0.0M
2024-08-14 2,586.73 2,586.73 2,586.73 2,586.73 0.0M
2024-08-13 2,569.45 2,569.45 2,569.45 2,569.45 0.0M
2024-08-10 2,544.68 2,544.68 2,544.68 2,544.68 0.0M
2024-08-09 2,521.15 2,521.15 2,521.15 2,521.15 0.0M
2024-08-08 2,538.92 2,538.92 2,538.92 2,538.92 0.0M
2024-08-07 2,495.53 2,495.53 2,495.53 2,495.53 0.0M
2024-08-06 2,435.48 2,435.48 2,435.48 2,435.48 0.0M
2024-08-03 2,574.59 2,574.59 2,574.59 2,574.59 0.0M
2024-08-02 2,672.83 2,672.83 2,672.83 2,672.83 0.0M
2024-08-01 2,645.17 2,645.17 2,645.17 2,645.17 0.0M
2024-07-31 2,633.75 2,633.75 2,633.75 2,633.75 0.0M
2024-07-30 2,635.23 2,635.23 2,635.23 2,635.23 0.0M
2024-07-27 2,618.10 2,618.10 2,618.10 2,618.10 0.0M
2024-07-26 2,617.47 2,617.47 2,617.47 2,617.47 0.0M
2024-07-25 2,655.05 2,655.05 2,655.05 2,655.05 0.0M
2024-07-24 2,692.08 2,692.08 2,692.08 2,692.08 0.0M
2024-07-23 2,683.79 2,683.79 2,683.79 2,683.79 0.0M
2024-07-20 2,682.16 2,682.16 2,682.16 2,682.16 0.0M
2024-07-19 2,714.49 2,714.49 2,714.49 2,714.49 0.0M
2024-07-18 2,710.84 2,710.84 2,710.84 2,710.84 0.0M
2024-07-17 2,744.15 2,744.15 2,744.15 2,744.15 0.0M
2024-07-16 2,741.58 2,741.58 2,741.58 2,741.58 0.0M
2024-07-13 2,714.77 2,714.77 2,714.77 2,714.77 0.0M
2024-07-12 2,754.56 2,754.56 2,754.56 2,754.56 0.0M
2024-07-11 2,735.71 2,735.71 2,735.71 2,735.71 0.0M
2024-07-10 2,730.65 2,730.65 2,730.65 2,730.65 0.0M
2024-07-09 2,725.04 2,725.04 2,725.04 2,725.04 0.0M
2024-07-06 2,700.21 2,700.21 2,700.21 2,700.21 0.0M
2024-07-04 2,679.47 2,679.47 2,679.47 2,679.47 0.0M
2024-07-03 2,652.00 2,652.00 2,652.00 2,652.00 0.0M
2024-07-02 2,653.03 2,653.03 2,653.03 2,653.03 0.0M
2024-06-29 2,665.54 2,665.54 2,665.54 2,665.54 0.0M
2024-06-28 2,656.45 2,656.45 2,656.45 2,656.45 0.0M
2024-06-27 2,642.88 2,642.88 2,642.88 2,642.88 0.0M
2024-06-26 2,635.58 2,635.58 2,635.58 2,635.58 0.0M
2024-06-25 2,640.42 2,640.42 2,640.42 2,640.42 0.0M
2024-06-22 2,646.39 2,646.39 2,646.39 2,646.39 0.0M
2024-06-21 2,663.78 2,663.78 2,663.78 2,663.78 0.0M
2024-06-19 2,654.07 2,654.07 2,654.07 2,654.07 0.0M
2024-06-18 2,630.17 2,630.17 2,630.17 2,630.17 0.0M
2024-06-15 2,620.43 2,620.43 2,620.43 2,620.43 0.0M
2024-06-14 2,630.06 2,630.06 2,630.06 2,630.06 0.0M
2024-06-13 2,613.81 2,613.81 2,613.81 2,613.81 0.0M
2024-06-12 2,574.05 2,574.05 2,574.05 2,574.05 0.0M
2024-06-11 2,571.54 2,571.54 2,571.54 2,571.54 0.0M
2024-06-08 2,571.90 2,571.90 2,571.90 2,571.90 0.0M
2024-06-07 2,576.36 2,576.36 2,576.36 2,576.36 0.0M
2024-06-06 2,553.06 2,553.06 2,553.06 2,553.06 0.0M
2024-06-05 2,529.74 2,529.74 2,529.74 2,529.74 0.0M
2024-06-04 2,533.50 2,533.50 2,533.50 2,533.50 0.0M
2024-06-01 2,509.71 2,509.71 2,509.71 2,509.71 0.0M
2024-05-31 2,520.21 2,520.21 2,520.21 2,520.21 0.0M
2024-05-30 2,524.15 2,524.15 2,524.15 2,524.15 0.0M
2024-05-29 2,539.32 2,539.32 2,539.32 2,539.32 0.0M
2024-05-25 2,523.69 2,523.69 2,523.69 2,523.69 0.0M
2024-05-24 2,547.71 2,547.71 2,547.71 2,547.71 0.0M
2024-05-23 2,532.16 2,532.16 2,532.16 2,532.16 0.0M
2024-05-22 2,523.28 2,523.28 2,523.28 2,523.28 0.0M
2024-05-21 2,522.35 2,522.35 2,522.35 2,522.35 0.0M
2024-05-18 2,526.96 2,526.96 2,526.96 2,526.96 0.0M
2024-05-17 2,526.50 2,526.50 2,526.50 2,526.50 0.0M
2024-05-16 2,504.04 2,504.04 2,504.04 2,504.04 0.0M
2024-05-15 2,479.64 2,479.64 2,479.64 2,479.64 0.0M
2024-05-14 2,485.37 2,485.37 2,485.37 2,485.37 0.0M
2024-05-11 2,482.83 2,482.83 2,482.83 2,482.83 0.0M
2024-05-10 2,466.64 2,466.64 2,466.64 2,466.64 0.0M
2024-05-09 2,455.10 2,455.10 2,455.10 2,455.10 0.0M
2024-05-08 2,469.22 2,469.22 2,469.22 2,469.22 0.0M
2024-05-07 2,448.86 2,448.86 2,448.86 2,448.86 0.0M
2024-05-04 2,437.90 2,437.90 2,437.90 2,437.90 0.0M
2024-05-03 2,397.67 2,397.67 2,397.67 2,397.67 0.0M
2024-05-02 2,384.51 2,384.51 2,384.51 2,384.51 0.0M
2024-05-01 2,417.66 2,417.66 2,417.66 2,417.66 0.0M
2024-04-30 2,427.26 2,427.26 2,427.26 2,427.26 0.0M
2024-04-27 2,408.99 2,408.99 2,408.99 2,408.99 0.0M
2024-04-26 2,359.00 2,359.00 2,359.00 2,359.00 0.0M
2024-04-25 2,410.10 2,410.10 2,410.10 2,410.10 0.0M
2024-04-24 2,384.30 2,384.30 2,384.30 2,384.30 0.0M
2024-04-23 2,361.93 2,361.93 2,361.93 2,361.93 0.0M
2024-04-20 2,376.36 2,376.36 2,376.36 2,376.36 0.0M
2024-04-19 2,388.24 2,388.24 2,388.24 2,388.24 0.0M
2024-04-18 2,410.98 2,410.98 2,410.98 2,410.98 0.0M
2024-04-17 2,403.34 2,403.34 2,403.34 2,403.34 0.0M
2024-04-16 2,451.73 2,451.73 2,451.73 2,451.73 0.0M
2024-04-13 2,448.83 2,448.83 2,448.83 2,448.83 0.0M
2024-04-12 2,449.05 2,449.05 2,449.05 2,449.05 0.0M
2024-04-11 2,433.28 2,433.28 2,433.28 2,433.28 0.0M
2024-04-10 2,464.77 2,464.77 2,464.77 2,464.77 0.0M
2024-04-09 2,461.33 2,461.33 2,461.33 2,461.33 0.0M
2024-04-06 2,437.29 2,437.29 2,437.29 2,437.29 0.0M
2024-04-05 2,480.46 2,480.46 2,480.46 2,480.46 0.0M
2024-04-04 2,454.47 2,454.47 2,454.47 2,454.47 0.0M
2024-04-03 2,453.48 2,453.48 2,453.48 2,453.48 0.0M
2024-04-02 2,479.41 2,479.41 2,479.41 2,479.41 0.0M
2024-03-29 2,477.62 2,477.62 2,477.62 2,477.62 0.0M
2024-03-28 2,477.49 2,477.49 2,477.49 2,477.49 0.0M
2024-03-27 2,478.67 2,478.67 2,478.67 2,478.67 0.0M
2024-03-26 2,469.11 2,469.11 2,469.11 2,469.11 0.0M
2024-03-23 2,478.01 2,478.01 2,478.01 2,478.01 0.0M
2024-03-22 2,490.79 2,490.79 2,490.79 2,490.79 0.0M
2024-03-21 2,454.48 2,454.48 2,454.48 2,454.48 0.0M
2024-03-20 2,433.51 2,433.51 2,433.51 2,433.51 0.0M
2024-03-19 2,445.32 2,445.32 2,445.32 2,445.32 0.0M
2024-03-16 2,416.07 2,416.07 2,416.07 2,416.07 0.0M
2024-03-15 2,449.74 2,449.74 2,449.74 2,449.74 0.0M
2024-03-14 2,448.85 2,448.85 2,448.85 2,448.85 0.0M
2024-03-13 2,428.43 2,428.43 2,428.43 2,428.43 0.0M
2024-03-12 2,411.48 2,411.48 2,411.48 2,411.48 0.0M
2024-03-09 2,439.91 2,439.91 2,439.91 2,439.91 0.0M
2024-03-08 2,425.94 2,425.94 2,425.94 2,425.94 0.0M
2024-03-07 2,415.76 2,415.76 2,415.76 2,415.76 0.0M
2024-03-06 2,414.88 2,414.88 2,414.88 2,414.88 0.0M
2024-03-05 2,428.46 2,428.46 2,428.46 2,428.46 0.0M
2024-03-02 2,414.77 2,414.77 2,414.77 2,414.77 0.0M
2024-03-01 2,408.47 2,408.47 2,408.47 2,408.47 0.0M
2024-02-29 2,397.29 2,397.29 2,397.29 2,397.29 0.0M
2024-02-28 2,403.28 2,403.28 2,403.28 2,403.28 0.0M
2024-02-27 2,415.95 2,415.95 2,415.95 2,415.95 0.0M
2024-02-24 2,424.77 2,424.77 2,424.77 2,424.77 0.0M
2024-02-23 2,394.16 2,394.16 2,394.16 2,394.16 0.0M
2024-02-22 2,347.75 2,347.75 2,347.75 2,347.75 0.0M
2024-02-21 2,360.54 2,360.54 2,360.54 2,360.54 0.0M
2024-02-17 2,382.63 2,382.63 2,382.63 2,382.63 0.0M
2024-02-16 2,371.26 2,371.26 2,371.26 2,371.26 0.0M
2024-02-15 2,365.05 2,365.05 2,365.05 2,365.05 0.0M
2024-02-14 2,353.75 2,353.75 2,353.75 2,353.75 0.0M
2024-02-13 2,388.47 2,388.47 2,388.47 2,388.47 0.0M
2024-02-10 2,376.29 2,376.29 2,376.29 2,376.29 0.0M
2024-02-09 2,373.48 2,373.48 2,373.48 2,373.48 0.0M
2024-02-08 2,362.54 2,362.54 2,362.54 2,362.54 0.0M
2024-02-07 2,352.06 2,352.06 2,352.06 2,352.06 0.0M
2024-02-06 2,352.38 2,352.38 2,352.38 2,352.38 0.0M
2024-02-03 2,325.40 2,325.40 2,325.40 2,325.40 0.0M
2024-02-02 2,296.45 2,296.45 2,296.45 2,296.45 0.0M
2024-02-01 2,313.46 2,313.46 2,313.46 2,313.46 0.0M
2024-01-31 2,334.60 2,334.60 2,334.60 2,334.60 0.0M
2024-01-30 2,318.08 2,318.08 2,318.08 2,318.08 0.0M
2024-01-27 2,315.20 2,315.20 2,315.20 2,315.20 0.0M
2024-01-26 2,315.86 2,315.86 2,315.86 2,315.86 0.0M
2024-01-25 2,313.85 2,313.85 2,313.85 2,313.85 0.0M
2024-01-24 2,293.75 2,293.75 2,293.75 2,293.75 0.0M
2024-01-23 2,297.51 2,297.51 2,297.51 2,297.51 0.0M
2024-01-20 2,266.39 2,266.39 2,266.39 2,266.39 0.0M
2024-01-19 2,245.10 2,245.10 2,245.10 2,245.10 0.0M
2024-01-18 2,232.47 2,232.47 2,232.47 2,232.47 0.0M
2024-01-17 2,247.32 2,247.32 2,247.32 2,247.32 0.0M
2024-01-13 2,256.60 2,256.60 2,256.60 2,256.60 0.0M
2024-01-12 2,259.01 2,259.01 2,259.01 2,259.01 0.0M
2024-01-11 2,239.35 2,239.35 2,239.35 2,239.35 0.0M
2024-01-10 2,227.04 2,227.04 2,227.04 2,227.04 0.0M
2024-01-09 2,207.90 2,207.90 2,207.90 2,207.90 0.0M
2024-01-06 2,202.22 2,202.22 2,202.22 2,202.22 0.0M
2024-01-05 2,205.56 2,205.56 2,205.56 2,205.56 0.0M
2024-01-04 2,212.02 2,212.02 2,212.02 2,212.02 0.0M
2024-01-03 2,220.64 2,220.64 2,220.64 2,220.64 0.0M