Cboe S

VIX6M
🏛️ Vereinigte Staaten →
20.67
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
2023-12-30 17.58 17.85 17.47 17.53 0.0M
2023-12-29 17.57 17.61 17.48 17.51 0.0M
2023-12-28 18.02 18.04 17.50 17.52 0.0M
2023-12-27 18.41 18.41 18.00 18.06 0.0M
2023-12-23 18.45 18.87 18.18 18.19 0.0M
2023-12-22 18.39 18.75 18.35 18.40 0.0M
2023-12-21 17.81 18.82 17.75 18.64 0.0M
2023-12-20 17.58 17.82 17.57 17.81 0.0M
2023-12-19 17.40 17.62 17.37 17.59 0.0M
2023-12-16 17.15 17.58 16.71 17.32 0.0M
2023-12-15 16.99 17.39 16.94 16.99 0.0M
2023-12-14 17.27 17.35 16.95 16.99 0.0M
2023-12-13 17.50 17.51 17.09 17.20 0.0M
2023-12-12 17.83 17.84 17.50 17.54 0.0M
2023-12-09 17.92 17.96 17.54 17.61 0.0M
2023-12-08 18.09 18.20 17.92 17.95 0.0M
2023-12-07 17.90 18.17 17.86 18.15 0.0M
2023-12-06 18.24 18.33 17.98 17.99 0.0M
2023-12-05 18.28 18.49 18.08 18.12 0.0M
2023-12-02 17.95 17.99 17.62 17.83 0.0M
2023-12-01 18.09 18.36 17.90 17.91 0.0M
2023-11-30 17.70 18.07 17.67 18.03 0.0M
2023-11-29 18.03 18.25 17.75 17.81 0.0M
2023-11-28 18.09 18.28 17.82 17.89 0.0M
2023-11-25 18.22 18.46 17.77 17.81 0.0M
2023-11-23 17.82 18.16 17.78 18.05 0.0M
2023-11-22 18.37 18.38 17.96 18.03 0.0M
2023-11-21 18.34 18.34 18.10 18.21 0.0M
2023-11-18 18.59 18.60 18.25 18.31 0.0M
2023-11-17 18.59 18.70 18.33 18.46 0.0M
2023-11-16 18.47 18.63 18.30 18.58 0.0M
2023-11-15 18.28 18.53 18.20 18.51 0.0M
2023-11-14 19.09 19.11 18.61 18.82 0.0M
2023-11-11 19.19 19.32 18.65 18.69 0.0M
2023-11-10 18.81 19.51 18.79 19.37 0.0M
2023-11-09 19.08 19.28 18.76 18.89 0.0M
2023-11-08 19.24 19.32 19.01 19.18 0.0M
2023-11-07 19.37 19.53 19.12 19.13 0.0M
2023-11-04 19.60 19.63 19.35 19.36 0.0M
2023-11-03 20.03 20.11 19.72 19.82 0.0M
2023-11-02 21.25 21.29 20.12 20.43 0.0M
2023-11-01 22.26 22.38 21.21 21.34 0.0M
2023-10-31 23.15 23.20 22.35 22.46 0.0M
2023-10-28 22.94 23.83 22.66 23.65 0.0M
2023-10-27 23.13 23.79 22.81 23.02 0.0M
2023-10-26 22.04 23.36 22.04 22.69 0.0M
2023-10-25 22.45 22.76 21.62 21.85 0.0M
2023-10-24 23.80 24.10 22.29 22.67 0.0M
2023-10-21 23.37 23.76 22.99 23.60 0.0M
2023-10-20 21.87 23.32 21.55 23.21 0.0M
2023-10-19 21.32 22.31 21.31 21.96 0.0M
2023-10-18 21.15 21.30 20.39 21.06 0.0M
2023-10-17 21.23 21.24 20.57 20.64 0.0M
2023-10-14 19.96 22.12 19.95 21.81 0.0M
2023-10-13 19.56 20.61 19.31 19.98 0.0M
2023-10-12 19.85 20.45 19.63 19.63 0.0M
2023-10-11 20.42 20.42 19.85 20.13 0.0M
2023-10-10 21.20 21.36 20.50 20.56 0.0M
2023-10-07 21.49 21.79 20.29 20.49 0.0M
2023-10-06 21.11 21.72 20.95 21.14 0.0M
2023-10-05 21.50 21.80 20.96 21.08 0.0M
2023-10-04 20.73 21.92 20.46 21.65 0.0M
2023-10-03 20.40 20.59 19.94 20.27 0.0M
2023-09-30 19.47 20.30 19.31 20.18 0.0M
2023-09-29 20.82 20.90 19.94 20.09 0.0M
2023-09-28 20.65 21.61 20.61 20.70 0.0M
2023-09-27 20.06 21.23 19.89 21.01 0.0M
2023-09-26 19.94 20.08 19.58 19.63 0.0M
2023-09-23 19.43 19.61 19.01 19.60 0.0M
2023-09-22 19.14 19.58 18.26 19.58 0.0M
2023-09-21 18.05 18.62 17.78 18.61 0.0M
2023-09-20 18.37 18.63 18.14 18.17 0.0M
2023-09-19 18.46 18.55 18.07 18.19 0.0M
2023-09-16 17.78 18.24 17.74 18.15 0.0M
2023-09-15 17.87 17.92 17.60 17.68 0.0M
2023-09-14 18.16 18.24 17.87 18.01 0.0M
2023-09-13 18.26 18.31 17.96 18.21 0.0M
2023-09-12 18.16 18.32 17.97 18.05 0.0M
2023-09-09 18.59 18.59 18.14 18.27 0.0M
2023-09-08 19.12 19.24 18.58 18.61 0.0M
2023-09-07 18.46 18.95 18.38 18.62 0.0M
2023-09-06 18.46 18.61 18.09 18.32 0.0M
2023-09-02 18.09 18.26 17.82 18.15 0.0M
2023-09-01 18.58 18.58 18.21 18.29 0.0M
2023-08-31 18.79 18.87 18.52 18.55 0.0M
2023-08-30 19.28 19.31 18.70 18.71 0.0M
2023-08-29 19.71 19.71 19.24 19.31 0.0M
2023-08-26 20.29 20.69 19.61 19.76 0.0M
2023-08-25 19.82 20.70 19.75 20.61 0.0M
2023-08-24 20.57 20.57 20.03 20.06 0.0M
2023-08-23 20.47 20.91 20.42 20.77 0.0M
2023-08-22 21.00 21.18 20.56 20.63 0.0M
2023-08-19 21.93 21.96 20.91 21.05 0.0M
2023-08-18 20.53 21.47 20.47 21.42 0.0M
2023-08-17 20.35 20.88 20.06 20.70 0.0M
2023-08-16 19.72 20.43 19.68 20.36 0.0M
2023-08-15 19.96 20.01 19.27 19.29 0.0M
2023-08-12 20.26 20.29 19.56 19.58 0.0M
2023-08-11 19.33 20.24 18.99 19.83 0.0M
2023-08-10 19.83 20.32 19.58 19.86 0.0M
2023-08-09 20.11 20.99 19.87 19.90 0.0M
2023-08-08 19.93 20.08 19.48 19.48 0.0M
2023-08-05 19.29 20.35 18.99 20.18 0.0M
2023-08-04 20.16 20.53 19.64 19.68 0.0M
2023-08-03 19.36 20.19 19.36 19.88 0.0M
2023-08-02 18.70 18.85 18.56 18.62 0.0M
2023-08-01 18.36 18.57 18.32 18.42 0.0M
2023-07-29 18.14 18.55 18.12 18.27 0.0M
2023-07-28 17.94 19.08 17.87 18.74 0.0M
2023-07-27 18.58 18.59 18.06 18.12 0.0M
2023-07-26 18.49 18.49 18.27 18.36 0.0M
2023-07-25 18.57 18.62 18.32 18.39 0.0M
2023-07-22 18.64 18.68 18.28 18.52 0.0M
2023-07-21 18.66 18.86 18.49 18.74 0.0M
2023-07-20 18.04 18.61 18.03 18.59 0.0M
2023-07-19 18.33 18.35 18.12 18.15 0.0M
2023-07-18 18.41 18.41 18.10 18.27 0.0M
2023-07-15 18.25 18.38 18.17 18.21 0.0M
2023-07-14 18.16 18.24 17.97 18.24 0.0M
2023-07-13 18.47 18.51 18.17 18.26 0.0M
2023-07-12 19.05 19.16 18.91 18.97 0.0M
2023-07-11 19.41 19.52 19.14 19.21 0.0M
2023-07-08 19.71 19.72 19.03 19.31 0.0M
2023-07-07 19.43 20.44 19.26 19.50 0.0M
2023-07-06 18.77 18.77 18.55 18.71 0.0M
2023-07-04 18.43 18.43 18.29 18.37 0.0M
2023-07-01 18.38 18.39 18.17 18.33 0.0M
2023-06-30 18.49 18.58 18.39 18.49 0.0M
2023-06-29 18.91 18.95 18.32 18.34 0.0M
2023-06-28 19.36 19.38 18.75 18.88 0.0M
2023-06-27 19.59 19.59 19.25 19.50 0.0M
2023-06-24 19.69 19.73 19.22 19.49 0.0M
2023-06-23 19.83 19.84 19.22 19.27 0.0M
2023-06-22 19.78 19.79 19.48 19.53 0.0M
2023-06-21 19.80 20.00 19.64 19.75 0.0M
2023-06-17 19.53 19.66 19.26 19.30 0.0M
2023-06-16 19.60 19.61 19.27 19.50 0.0M
2023-06-15 19.70 19.82 19.09 19.47 0.0M
2023-06-14 19.41 19.75 19.31 19.62 0.0M
2023-06-13 19.75 19.86 19.52 19.60 0.0M
2023-06-10 19.44 19.70 19.27 19.55 0.0M
2023-06-09 19.86 19.94 19.39 19.47 0.0M
2023-06-08 19.85 19.98 19.59 19.80 0.0M
2023-06-07 20.68 20.70 19.69 19.70 0.0M
2023-06-06 20.77 20.87 20.51 20.52 0.0M
2023-06-03 21.00 21.05 20.43 20.60 0.0M
2023-06-02 22.37 23.01 21.35 21.37 0.0M
2023-06-01 22.98 23.09 22.34 22.55 0.0M
2023-05-31 22.35 23.02 22.22 22.58 0.0M
2023-05-27 23.37 23.39 22.55 22.82 0.0M
2023-05-26 23.65 23.86 23.30 23.47 0.0M
2023-05-25 24.01 24.26 23.69 23.92 0.0M
2023-05-24 23.36 23.69 22.96 23.37 0.0M
2023-05-23 22.93 23.26 22.60 22.90 0.0M
2023-05-20 22.27 23.12 22.07 22.89 0.0M
2023-05-19 22.88 23.04 22.20 22.23 0.0M
2023-05-18 23.28 23.51 22.79 22.86 0.0M
2023-05-17 23.26 23.69 23.09 23.54 0.0M
2023-05-16 23.40 23.66 23.05 23.05 0.0M
2023-05-13 23.17 23.80 23.03 23.37 0.0M
2023-05-12 23.75 24.01 23.26 23.32 0.0M
2023-05-11 23.35 24.16 23.22 23.37 0.0M
2023-05-10 23.96 24.01 23.67 23.81 0.0M
2023-05-09 23.69 23.90 23.47 23.53 0.0M
2023-05-06 24.07 24.07 23.25 23.55 0.0M
2023-05-05 24.31 25.37 24.22 24.92 0.0M
2023-05-04 23.58 23.97 23.09 23.80 0.0M
2023-05-03 22.99 24.52 22.98 23.47 0.0M
2023-05-02 22.95 23.38 22.31 22.63 0.0M
2023-04-29 23.29 23.30 22.76 22.78 0.0M
2023-04-28 23.71 23.71 23.09 23.25 0.0M
2023-04-27 24.30 24.50 23.66 24.13 0.0M
2023-04-26 23.44 24.62 23.34 24.20 0.0M
2023-04-25 23.26 23.46 23.11 23.15 0.0M
2023-04-22 23.21 23.52 23.00 23.09 0.0M
2023-04-21 23.19 23.30 22.54 23.09 0.0M
2023-04-20 22.64 22.67 22.35 22.58 0.0M
2023-04-19 22.19 22.39 22.03 22.34 0.0M
2023-04-18 22.70 22.72 22.13 22.15 0.0M
2023-04-15 22.76 22.90 22.30 22.48 0.0M
2023-04-14 23.00 23.04 22.53 22.59 0.0M
2023-04-13 22.95 23.38 22.70 23.13 0.0M
2023-04-12 23.23 23.26 22.86 23.12 0.0M
2023-04-11 23.86 24.04 23.19 23.21 0.0M
2023-04-07 23.98 24.11 23.16 23.33 0.0M
2023-04-06 23.85 24.27 23.64 23.76 0.0M
2023-04-05 23.23 23.98 23.07 23.45 0.0M
2023-04-04 23.48 23.68 22.83 22.98 0.0M
2023-04-01 23.51 23.53 23.13 23.25 0.0M
2023-03-31 23.54 24.05 23.42 23.55 0.0M
2023-03-30 23.79 23.86 23.53 23.57 0.0M
2023-03-29 24.90 25.01 24.28 24.33 0.0M
2023-03-28 25.10 25.38 24.54 24.60 0.0M
2023-03-25 26.81 27.52 25.51 25.54 0.0M
2023-03-24 24.84 26.78 24.27 25.94 0.0M
2023-03-23 25.05 25.77 24.10 25.66 0.0M
2023-03-22 25.83 26.01 24.97 25.14 0.0M
2023-03-21 28.08 28.36 26.88 26.98 0.0M
2023-03-18 26.30 28.48 26.14 28.23 0.0M
2023-03-17 28.33 28.46 25.71 25.72 0.0M
2023-03-16 27.82 29.77 27.42 27.80 0.0M
2023-03-15 25.04 26.52 24.41 25.68 0.0M
2023-03-14 28.57 28.82 26.19 27.00 0.0M
2023-03-11 23.90 28.70 23.81 25.97 0.0M
2023-03-10 21.86 23.88 21.55 23.87 0.0M
2023-03-09 22.28 22.35 21.77 21.84 0.0M
2023-03-08 21.94 22.33 21.24 22.20 0.0M
2023-03-07 21.99 22.00 21.70 21.79 0.0M
2023-03-04 22.32 22.32 21.78 21.82 0.0M
2023-03-03 23.36 23.41 22.37 22.39 0.0M
2023-03-02 23.11 23.43 22.45 23.09 0.0M
2023-03-01 23.48 23.48 22.81 23.05 0.0M
2023-02-28 23.64 23.66 23.26 23.37 0.0M
2023-02-25 24.04 24.35 23.80 23.98 0.0M
2023-02-24 23.72 24.14 23.26 23.34 0.0M
2023-02-23 24.70 24.82 23.88 24.06 0.0M
2023-02-22 24.07 24.68 23.92 24.60 0.0M
2023-02-18 23.63 23.85 23.08 23.19 0.0M
2023-02-17 22.86 23.31 22.35 23.21 0.0M
2023-02-16 22.85 22.86 22.20 22.21 0.0M
2023-02-15 23.24 23.34 22.42 22.68 0.0M
2023-02-14 23.88 23.89 23.35 23.35 0.0M
2023-02-11 23.99 24.31 23.64 23.82 0.0M
2023-02-10 22.78 23.85 22.57 23.66 0.0M
2023-02-09 22.53 23.22 22.28 23.14 0.0M
2023-02-08 23.02 23.05 22.13 22.38 0.0M
2023-02-07 22.77 22.97 22.64 22.86 0.0M
2023-02-04 22.54 22.81 22.13 22.37 0.0M
2023-02-03 21.47 22.53 21.28 22.34 0.0M
2023-02-02 22.31 22.75 21.55 21.65 0.0M
2023-02-01 22.73 22.84 22.22 22.25 0.0M
2023-01-31 22.63 22.94 22.51 22.71 0.0M
2023-01-28 22.37 22.38 21.78 22.14 0.0M
2023-01-27 22.42 22.62 22.27 22.34 0.0M
2023-01-26 23.25 23.53 22.46 22.52 0.0M
2023-01-25 23.34 23.34 22.53 22.59 0.0M
2023-01-24 23.51 23.55 22.90 23.14 0.0M
2023-01-21 24.06 24.19 23.27 23.39 0.0M
2023-01-20 24.50 24.74 23.86 24.07 0.0M
2023-01-19 23.16 24.09 23.12 24.00 0.0M
2023-01-18 23.38 23.53 23.11 23.36 0.0M
2023-01-14 23.61 23.61 22.82 23.02 0.0M
2023-01-13 23.85 24.06 23.38 23.49 0.0M
2023-01-12 24.19 24.29 24.06 24.19 0.0M
2023-01-11 25.10 25.11 24.22 24.23 0.0M
2023-01-10 24.76 25.12 24.50 25.12 0.0M
2023-01-07 25.28 25.52 24.60 24.77 0.0M
2023-01-06 25.78 26.37 25.49 25.65 0.0M
2023-01-05 26.02 26.17 25.18 25.55 0.0M
2023-01-04 26.20 26.77 25.71 26.24 0.0M