CBOE S

SPRS01
🏛️ Vereinigte Staaten →
3,222.65
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
2022-12-31 2,240.60 2,240.87 2,240.60 2,240.87 0.0M
2022-12-30 2,247.26 2,247.26 2,240.60 2,240.60 0.0M
2022-12-29 2,247.49 2,247.49 2,247.26 2,247.26 0.0M
2022-12-28 2,239.19 2,247.49 2,239.19 2,247.49 0.0M
2022-12-24 2,238.79 2,239.19 2,238.79 2,239.19 0.0M
2022-12-23 2,250.11 2,250.11 2,238.79 2,238.79 0.0M
2022-12-22 2,238.21 2,250.11 2,238.21 2,250.11 0.0M
2022-12-21 2,237.86 2,238.21 2,237.86 2,238.21 0.0M
2022-12-20 2,237.02 2,237.86 2,237.02 2,237.86 0.0M
2022-12-17 2,236.67 2,237.02 2,236.67 2,237.02 0.0M
2022-12-16 2,236.45 2,236.67 2,236.45 2,236.67 0.0M
2022-12-15 2,239.59 2,239.59 2,236.45 2,236.45 0.0M
2022-12-14 2,235.55 2,239.59 2,235.55 2,239.59 0.0M
2022-12-13 2,234.22 2,235.55 2,234.22 2,235.55 0.0M
2022-12-10 2,234.40 2,234.40 2,234.22 2,234.22 0.0M
2022-12-09 2,235.04 2,235.04 2,234.40 2,234.40 0.0M
2022-12-08 2,234.32 2,235.04 2,234.32 2,235.04 0.0M
2022-12-07 2,235.80 2,235.80 2,234.32 2,234.32 0.0M
2022-12-06 2,234.33 2,235.80 2,234.33 2,235.80 0.0M
2022-12-03 2,233.71 2,234.33 2,233.71 2,234.33 0.0M
2022-12-02 2,233.25 2,233.71 2,233.25 2,233.71 0.0M
2022-12-01 2,231.50 2,233.25 2,231.50 2,233.25 0.0M
2022-11-30 2,230.16 2,231.50 2,230.16 2,231.50 0.0M
2022-11-29 2,230.01 2,230.16 2,230.01 2,230.16 0.0M
2022-11-26 2,230.60 2,230.60 2,230.01 2,230.01 0.0M
2022-11-25 2,229.30 2,230.60 2,229.30 2,230.60 0.0M
2022-11-24 2,229.30 2,230.60 2,229.30 2,230.60 0.0M
2022-11-23 2,228.35 2,229.30 2,228.35 2,229.30 0.0M
2022-11-22 2,228.08 2,228.35 2,228.08 2,228.35 0.0M
2022-11-19 2,227.38 2,228.08 2,227.38 2,228.08 0.0M
2022-11-18 2,232.40 2,232.40 2,227.38 2,227.38 0.0M
2022-11-17 2,230.03 2,232.40 2,226.71 2,232.40 0.0M
2022-11-16 2,230.03 2,230.03 2,226.71 2,226.71 0.0M
2022-11-15 2,226.75 2,230.03 2,226.75 2,230.03 0.0M
2022-11-12 2,227.38 2,227.38 2,226.75 2,226.75 0.0M
2022-11-11 2,221.65 2,227.38 2,221.65 2,227.38 0.0M
2022-11-10 2,223.32 2,223.32 2,221.65 2,221.65 0.0M
2022-11-09 2,223.44 2,223.44 2,223.32 2,223.32 0.0M
2022-11-08 2,221.99 2,223.44 2,221.99 2,223.44 0.0M
2022-11-05 2,220.73 2,221.99 2,220.73 2,221.99 0.0M
2022-11-04 2,220.40 2,220.73 2,220.40 2,220.73 0.0M
2022-11-03 2,222.32 2,222.32 2,220.40 2,220.40 0.0M
2022-11-02 2,222.19 2,222.32 2,222.19 2,222.32 0.0M
2022-11-01 2,223.63 2,223.63 2,222.19 2,222.19 0.0M
2022-10-29 2,217.92 2,223.63 2,217.92 2,223.63 0.0M
2022-10-28 2,220.18 2,220.18 2,217.92 2,217.92 0.0M
2022-10-27 2,219.23 2,220.18 2,219.23 2,220.18 0.0M
2022-10-26 2,217.37 2,219.23 2,217.37 2,219.23 0.0M
2022-10-25 2,214.34 2,217.37 2,214.34 2,217.37 0.0M
2022-10-22 2,209.39 2,214.34 2,209.39 2,214.34 0.0M
2022-10-21 2,209.42 2,209.42 2,209.39 2,209.39 0.0M
2022-10-20 2,211.96 2,211.96 2,209.42 2,209.42 0.0M
2022-10-19 2,208.19 2,211.96 2,208.19 2,211.96 0.0M
2022-10-18 2,202.49 2,208.19 2,202.49 2,208.19 0.0M
2022-10-15 2,205.07 2,205.07 2,202.49 2,202.49 0.0M
2022-10-14 2,198.57 2,205.07 2,198.57 2,205.07 0.0M
2022-10-13 2,198.36 2,198.57 2,198.36 2,198.57 0.0M
2022-10-12 2,199.89 2,199.89 2,198.36 2,198.36 0.0M
2022-10-11 2,200.38 2,200.38 2,199.89 2,199.89 0.0M
2022-10-08 2,206.04 2,206.04 2,200.38 2,200.38 0.0M
2022-10-07 2,209.16 2,209.16 2,206.04 2,206.04 0.0M
2022-10-06 2,209.05 2,209.16 2,209.05 2,209.16 0.0M
2022-10-05 2,202.77 2,209.05 2,202.77 2,209.05 0.0M
2022-10-04 2,196.91 2,202.77 2,196.91 2,202.77 0.0M
2022-10-01 2,197.37 2,197.37 2,196.91 2,196.91 0.0M
2022-09-30 2,202.45 2,202.45 2,197.37 2,197.37 0.0M
2022-09-29 2,195.56 2,202.45 2,195.56 2,202.45 0.0M
2022-09-28 2,196.83 2,196.83 2,195.56 2,195.56 0.0M
2022-09-27 2,199.98 2,199.98 2,196.83 2,196.83 0.0M
2022-09-24 2,205.20 2,205.20 2,199.98 2,199.98 0.0M
2022-09-23 2,205.23 2,205.23 2,205.20 2,205.20 0.0M
2022-09-22 2,209.06 2,209.06 2,205.23 2,205.23 0.0M
2022-09-21 2,212.51 2,212.51 2,209.06 2,209.06 0.0M
2022-09-20 2,210.84 2,212.51 2,210.84 2,212.51 0.0M
2022-09-17 2,210.19 2,210.84 2,210.19 2,210.84 0.0M
2022-09-16 2,213.60 2,213.60 2,210.19 2,210.19 0.0M
2022-09-15 2,211.71 2,213.60 2,211.71 2,213.60 0.0M
2022-09-14 2,229.32 2,229.32 2,211.71 2,211.71 0.0M
2022-09-13 2,222.54 2,229.32 2,222.54 2,229.32 0.0M
2022-09-10 2,218.09 2,222.54 2,218.09 2,222.54 0.0M
2022-09-09 2,215.16 2,218.09 2,215.16 2,218.09 0.0M
2022-09-08 2,209.30 2,215.16 2,209.30 2,215.16 0.0M
2022-09-07 2,211.00 2,211.00 2,209.30 2,209.30 0.0M
2022-09-03 2,212.20 2,212.20 2,211.00 2,211.00 0.0M
2022-09-02 2,211.67 2,212.20 2,211.67 2,212.20 0.0M
2022-09-01 2,214.34 2,214.34 2,211.67 2,211.67 0.0M
2022-08-31 2,217.35 2,217.35 2,214.34 2,214.34 0.0M
2022-08-30 2,220.12 2,220.12 2,217.35 2,217.35 0.0M
2022-08-27 2,237.36 2,237.36 2,220.12 2,220.12 0.0M
2022-08-26 2,230.93 2,237.36 2,230.93 2,237.36 0.0M
2022-08-25 2,229.52 2,230.93 2,229.52 2,230.93 0.0M
2022-08-24 2,231.31 2,231.31 2,229.52 2,229.52 0.0M
2022-08-23 2,243.34 2,243.34 2,231.31 2,231.31 0.0M
2022-08-20 2,253.07 2,253.07 2,243.34 2,243.34 0.0M
2022-08-19 2,254.67 2,254.67 2,253.07 2,253.07 0.0M
2022-08-18 2,256.78 2,256.78 2,254.67 2,254.67 0.0M
2022-08-17 2,254.91 2,256.78 2,254.91 2,256.78 0.0M
2022-08-16 2,252.05 2,254.91 2,252.05 2,254.91 0.0M
2022-08-13 2,241.47 2,252.05 2,241.47 2,252.05 0.0M
2022-08-12 2,241.11 2,241.47 2,241.11 2,241.47 0.0M
2022-08-11 2,228.61 2,241.11 2,228.61 2,241.11 0.0M
2022-08-10 2,231.71 2,231.71 2,228.61 2,228.61 0.0M
2022-08-09 2,231.08 2,231.71 2,231.08 2,231.71 0.0M
2022-08-06 2,233.26 2,233.26 2,231.08 2,231.08 0.0M
2022-08-05 2,234.38 2,234.38 2,233.26 2,233.26 0.0M
2022-08-04 2,224.31 2,234.38 2,224.31 2,234.38 0.0M
2022-08-03 2,229.04 2,229.04 2,224.31 2,224.31 0.0M
2022-08-02 2,230.06 2,230.06 2,229.04 2,229.04 0.0M
2022-07-30 2,222.85 2,230.06 2,222.85 2,230.06 0.0M
2022-07-29 2,214.30 2,222.85 2,214.30 2,222.85 0.0M
2022-07-28 2,204.32 2,214.30 2,204.32 2,214.30 0.0M
2022-07-27 2,209.06 2,209.06 2,204.32 2,204.32 0.0M
2022-07-26 2,207.66 2,209.06 2,207.66 2,209.06 0.0M
2022-07-23 2,209.70 2,209.70 2,207.66 2,207.66 0.0M
2022-07-22 2,205.25 2,209.70 2,205.25 2,209.70 0.0M
2022-07-21 2,202.03 2,205.25 2,202.03 2,205.25 0.0M
2022-07-20 2,191.40 2,202.03 2,191.40 2,202.03 0.0M
2022-07-19 2,194.09 2,194.09 2,191.40 2,191.40 0.0M
2022-07-16 2,186.00 2,194.09 2,186.00 2,194.09 0.0M
2022-07-15 2,185.82 2,186.00 2,185.82 2,186.00 0.0M
2022-07-14 2,188.47 2,188.47 2,185.82 2,185.82 0.0M
2022-07-13 2,194.18 2,194.18 2,188.47 2,188.47 0.0M
2022-07-12 2,198.40 2,198.40 2,194.18 2,194.18 0.0M
2022-07-09 2,197.71 2,198.40 2,197.71 2,198.40 0.0M
2022-07-08 2,192.39 2,197.71 2,192.39 2,197.71 0.0M
2022-07-07 2,189.38 2,192.39 2,189.38 2,192.39 0.0M
2022-07-06 2,189.72 2,189.72 2,189.38 2,189.38 0.0M
2022-07-02 2,183.00 2,189.72 2,183.00 2,189.72 0.0M
2022-07-01 2,187.54 2,187.54 2,183.00 2,183.00 0.0M
2022-06-30 2,188.27 2,188.27 2,187.54 2,187.54 0.0M
2022-06-29 2,198.25 2,198.25 2,188.27 2,188.27 0.0M
2022-06-28 2,198.68 2,198.68 2,198.25 2,198.25 0.0M
2022-06-25 2,183.49 2,198.68 2,183.49 2,198.68 0.0M
2022-06-24 2,180.94 2,183.49 2,180.94 2,183.49 0.0M
2022-06-23 2,181.04 2,181.04 2,180.94 2,180.94 0.0M
2022-06-22 2,169.05 2,181.04 2,169.05 2,181.04 0.0M
2022-06-18 2,166.33 2,169.05 2,166.33 2,169.05 0.0M
2022-06-17 2,178.27 2,178.27 2,166.33 2,166.33 0.0M
2022-06-16 2,172.41 2,178.27 2,172.41 2,178.27 0.0M
2022-06-15 2,172.77 2,172.77 2,172.41 2,172.41 0.0M
2022-06-14 2,200.01 2,200.01 2,172.77 2,172.77 0.0M
2022-06-11 2,216.81 2,216.81 2,200.01 2,200.01 0.0M
2022-06-10 2,232.98 2,232.98 2,216.81 2,216.81 0.0M
2022-06-09 2,239.97 2,239.97 2,232.98 2,232.98 0.0M
2022-06-08 2,231.91 2,239.97 2,231.91 2,239.97 0.0M
2022-06-07 2,230.67 2,231.91 2,230.67 2,231.91 0.0M
2022-06-04 2,240.15 2,240.15 2,230.67 2,230.67 0.0M
2022-06-03 2,228.78 2,240.15 2,228.78 2,240.15 0.0M
2022-06-02 2,234.10 2,234.10 2,228.78 2,228.78 0.0M
2022-06-01 2,240.28 2,240.28 2,234.10 2,234.10 0.0M
2022-05-28 2,221.39 2,240.28 2,221.39 2,240.28 0.0M
2022-05-27 2,206.66 2,221.39 2,206.66 2,221.39 0.0M
2022-05-26 2,202.52 2,206.66 2,202.52 2,206.66 0.0M
2022-05-25 2,206.23 2,206.23 2,202.52 2,202.52 0.0M
2022-05-24 2,191.10 2,206.23 2,191.10 2,206.23 0.0M
2022-05-21 2,191.91 2,191.91 2,191.10 2,191.10 0.0M
2022-05-20 2,193.37 2,193.37 2,191.91 2,191.91 0.0M
2022-05-19 2,224.46 2,224.46 2,193.37 2,193.37 0.0M
2022-05-18 2,210.97 2,224.46 2,210.97 2,224.46 0.0M
2022-05-17 2,211.90 2,211.90 2,210.97 2,210.97 0.0M
2022-05-14 2,195.78 2,211.90 2,195.78 2,211.90 0.0M
2022-05-13 2,197.42 2,197.42 2,195.78 2,195.78 0.0M
2022-05-12 2,208.50 2,208.50 2,197.42 2,197.42 0.0M
2022-05-11 2,207.08 2,208.50 2,207.08 2,208.50 0.0M
2022-05-10 2,226.91 2,226.91 2,207.08 2,207.08 0.0M
2022-05-07 2,232.78 2,232.78 2,226.91 2,226.91 0.0M
2022-05-06 2,261.26 2,261.26 2,232.78 2,232.78 0.0M
2022-05-05 2,237.41 2,261.26 2,237.41 2,261.26 0.0M
2022-05-04 2,233.32 2,237.41 2,233.32 2,237.41 0.0M
2022-05-03 2,231.36 2,233.32 2,231.36 2,233.32 0.0M
2022-04-30 2,256.43 2,256.43 2,231.36 2,231.36 0.0M
2022-04-29 2,243.18 2,256.43 2,243.18 2,256.43 0.0M
2022-04-28 2,235.35 2,243.18 2,235.35 2,243.18 0.0M
2022-04-27 2,264.03 2,264.03 2,235.35 2,235.35 0.0M
2022-04-26 2,258.30 2,264.03 2,258.30 2,264.03 0.0M
2022-04-23 2,286.90 2,286.90 2,258.30 2,258.30 0.0M
2022-04-22 2,301.30 2,301.30 2,286.90 2,286.90 0.0M
2022-04-21 2,296.13 2,301.30 2,296.13 2,301.30 0.0M
2022-04-20 2,288.99 2,296.13 2,288.99 2,296.13 0.0M
2022-04-19 2,286.58 2,288.99 2,286.58 2,288.99 0.0M
2022-04-16 2,297.39 2,297.39 2,286.58 2,286.58 0.0M
2022-04-15 2,297.39 2,297.39 2,286.58 2,286.58 0.0M
2022-04-14 2,289.30 2,297.39 2,289.30 2,297.39 0.0M
2022-04-13 2,290.53 2,290.53 2,289.30 2,289.30 0.0M
2022-04-12 2,306.01 2,306.01 2,290.53 2,290.53 0.0M
2022-04-09 2,310.01 2,310.01 2,306.01 2,306.01 0.0M
2022-04-08 2,305.28 2,310.01 2,305.28 2,310.01 0.0M
2022-04-07 2,315.98 2,315.98 2,305.28 2,305.28 0.0M
2022-04-06 2,325.95 2,325.95 2,315.98 2,315.98 0.0M
2022-04-05 2,315.64 2,325.95 2,315.64 2,325.95 0.0M
2022-04-02 2,321.38 2,321.38 2,315.64 2,315.64 0.0M
2022-04-01 2,331.73 2,331.73 2,321.38 2,321.38 0.0M
2022-03-31 2,335.14 2,335.14 2,331.73 2,331.73 0.0M
2022-03-30 2,323.01 2,335.14 2,323.01 2,335.14 0.0M
2022-03-29 2,318.26 2,323.01 2,318.26 2,323.01 0.0M
2022-03-26 2,314.58 2,318.26 2,314.58 2,318.26 0.0M
2022-03-25 2,299.15 2,314.58 2,299.15 2,314.58 0.0M
2022-03-24 2,311.65 2,311.65 2,299.15 2,299.15 0.0M
2022-03-23 2,302.00 2,311.65 2,302.00 2,311.65 0.0M
2022-03-22 2,302.64 2,302.64 2,302.00 2,302.00 0.0M
2022-03-19 2,289.28 2,302.64 2,289.28 2,302.64 0.0M
2022-03-18 2,279.42 2,289.28 2,279.42 2,289.28 0.0M
2022-03-17 2,259.66 2,279.42 2,259.66 2,279.42 0.0M
2022-03-16 2,241.50 2,259.66 2,241.50 2,259.66 0.0M
2022-03-15 2,248.67 2,248.67 2,241.50 2,241.50 0.0M
2022-03-12 2,260.14 2,260.14 2,248.67 2,248.67 0.0M
2022-03-11 2,264.05 2,264.05 2,260.14 2,260.14 0.0M
2022-03-10 2,240.28 2,264.05 2,240.28 2,264.05 0.0M
2022-03-09 2,248.81 2,248.81 2,240.28 2,240.28 0.0M
2022-03-08 2,274.49 2,274.49 2,248.81 2,248.81 0.0M
2022-03-05 2,282.22 2,282.22 2,274.49 2,274.49 0.0M
2022-03-04 2,284.26 2,284.26 2,282.22 2,282.22 0.0M
2022-03-03 2,272.99 2,284.26 2,272.99 2,284.26 0.0M
2022-03-02 2,283.41 2,283.41 2,272.99 2,272.99 0.0M
2022-03-01 2,285.87 2,285.87 2,283.41 2,283.41 0.0M
2022-02-26 2,265.76 2,285.87 2,265.76 2,285.87 0.0M
2022-02-25 2,251.73 2,265.76 2,251.73 2,265.76 0.0M
2022-02-24 2,269.05 2,269.05 2,251.73 2,251.73 0.0M
2022-02-23 2,280.39 2,280.39 2,269.05 2,269.05 0.0M
2022-02-19 2,285.04 2,285.04 2,280.39 2,280.39 0.0M
2022-02-18 2,302.49 2,302.49 2,285.04 2,285.04 0.0M
2022-02-17 2,299.66 2,302.49 2,299.66 2,302.49 0.0M
2022-02-16 2,286.78 2,299.66 2,286.78 2,299.66 0.0M
2022-02-15 2,289.60 2,289.60 2,286.78 2,286.78 0.0M
2022-02-12 2,306.46 2,306.46 2,289.60 2,289.60 0.0M
2022-02-11 2,325.46 2,325.46 2,306.46 2,306.46 0.0M
2022-02-10 2,314.24 2,325.46 2,314.24 2,325.46 0.0M
2022-02-09 2,307.36 2,314.24 2,307.36 2,314.24 0.0M
2022-02-08 2,306.25 2,307.36 2,306.25 2,307.36 0.0M
2022-02-05 2,308.74 2,308.74 2,306.25 2,306.25 0.0M
2022-02-04 2,320.40 2,320.40 2,308.74 2,308.74 0.0M
2022-02-03 2,318.71 2,320.40 2,318.71 2,320.40 0.0M
2022-02-02 2,309.20 2,318.71 2,309.20 2,318.71 0.0M
2022-02-01 2,291.76 2,309.20 2,291.76 2,309.20 0.0M
2022-01-29 2,275.35 2,291.76 2,275.35 2,291.76 0.0M
2022-01-28 2,272.04 2,275.35 2,272.04 2,275.35 0.0M
2022-01-27 2,280.08 2,280.08 2,272.04 2,272.04 0.0M
2022-01-26 2,293.71 2,293.71 2,280.08 2,280.08 0.0M
2022-01-25 2,288.91 2,293.71 2,288.91 2,293.71 0.0M
2022-01-22 2,304.76 2,304.76 2,288.91 2,288.91 0.0M
2022-01-21 2,317.77 2,317.77 2,304.76 2,304.76 0.0M
2022-01-20 2,325.08 2,325.08 2,317.77 2,317.77 0.0M
2022-01-19 2,341.96 2,341.96 2,325.08 2,325.08 0.0M
2022-01-15 2,341.38 2,341.96 2,341.38 2,341.96 0.0M
2022-01-14 2,351.94 2,351.94 2,341.38 2,341.38 0.0M
2022-01-13 2,348.97 2,351.94 2,348.97 2,351.94 0.0M
2022-01-12 2,341.29 2,348.97 2,341.29 2,348.97 0.0M
2022-01-11 2,343.33 2,343.33 2,341.29 2,341.29 0.0M
2022-01-08 2,345.26 2,345.26 2,343.33 2,343.33 0.0M
2022-01-07 2,345.87 2,345.87 2,345.26 2,345.26 0.0M
2022-01-06 2,359.80 2,359.80 2,345.87 2,345.87 0.0M
2022-01-05 2,360.41 2,360.41 2,359.80 2,359.80 0.0M
2022-01-01 2,355.96 2,358.81 2,355.96 2,358.81 0.0M