CBOE S

SPRS07
🏛️ Vereinigte Staaten →
3,478.76
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 2,709.38 2,709.38 2,704.87 2,704.87 0.0M
2023-12-29 2,709.41 2,709.41 2,709.38 2,709.38 0.0M
2023-12-28 2,704.66 2,709.41 2,704.66 2,709.41 0.0M
2023-12-27 2,696.84 2,704.66 2,696.84 2,704.66 0.0M
2023-12-23 2,691.40 2,696.84 2,691.40 2,696.84 0.0M
2023-12-22 2,674.15 2,691.40 2,674.15 2,691.40 0.0M
2023-12-21 2,697.70 2,697.70 2,674.15 2,674.15 0.0M
2023-12-20 2,689.13 2,697.70 2,689.13 2,697.70 0.0M
2023-12-19 2,682.71 2,689.13 2,682.71 2,689.13 0.0M
2023-12-16 2,681.18 2,682.71 2,681.18 2,682.71 0.0M
2023-12-15 2,678.01 2,681.18 2,678.01 2,681.18 0.0M
2023-12-14 2,652.35 2,678.01 2,652.35 2,678.01 0.0M
2023-12-13 2,642.74 2,652.35 2,642.74 2,652.35 0.0M
2023-12-12 2,634.92 2,642.74 2,634.92 2,642.74 0.0M
2023-12-09 2,625.77 2,634.92 2,625.77 2,634.92 0.0M
2023-12-08 2,612.95 2,625.77 2,612.95 2,625.77 0.0M
2023-12-07 2,620.76 2,620.76 2,612.95 2,612.95 0.0M
2023-12-06 2,619.41 2,620.76 2,619.41 2,620.76 0.0M
2023-12-05 2,630.94 2,630.94 2,619.41 2,619.41 0.0M
2023-12-02 2,617.81 2,630.94 2,617.81 2,630.94 0.0M
2023-12-01 2,611.71 2,617.81 2,611.71 2,617.81 0.0M
2023-11-30 2,612.66 2,612.66 2,611.71 2,611.71 0.0M
2023-11-29 2,611.56 2,612.66 2,611.56 2,612.66 0.0M
2023-11-28 2,613.61 2,613.61 2,611.56 2,611.56 0.0M
2023-11-25 2,611.41 2,613.61 2,611.41 2,613.61 0.0M
2023-11-23 2,603.87 2,611.41 2,603.87 2,611.41 0.0M
2023-11-22 2,608.49 2,608.49 2,603.87 2,603.87 0.0M
2023-11-21 2,595.15 2,608.49 2,595.15 2,608.49 0.0M
2023-11-18 2,592.00 2,595.15 2,592.00 2,595.15 0.0M
2023-11-17 2,587.94 2,592.00 2,587.94 2,592.00 0.0M
2023-11-16 2,587.32 2,587.94 2,587.32 2,587.94 0.0M
2023-11-15 2,552.75 2,587.32 2,552.75 2,587.32 0.0M
2023-11-14 2,554.14 2,554.14 2,552.75 2,552.75 0.0M
2023-11-11 2,530.45 2,554.14 2,530.45 2,554.14 0.0M
2023-11-10 2,539.54 2,539.54 2,530.45 2,530.45 0.0M
2023-11-09 2,540.40 2,540.40 2,539.54 2,539.54 0.0M
2023-11-08 2,534.39 2,540.40 2,534.39 2,540.40 0.0M
2023-11-07 2,534.48 2,534.48 2,534.39 2,534.39 0.0M
2023-11-04 2,516.42 2,534.48 2,516.42 2,534.48 0.0M
2023-11-03 2,488.53 2,516.42 2,488.53 2,516.42 0.0M
2023-11-02 2,473.01 2,488.53 2,473.01 2,488.53 0.0M
2023-11-01 2,468.24 2,473.01 2,468.24 2,473.01 0.0M
2023-10-31 2,450.02 2,468.24 2,450.02 2,468.24 0.0M
2023-10-28 2,456.36 2,456.36 2,450.02 2,450.02 0.0M
2023-10-27 2,481.98 2,481.98 2,456.36 2,456.36 0.0M
2023-10-26 2,499.24 2,499.24 2,481.98 2,481.98 0.0M
2023-10-25 2,488.65 2,499.24 2,488.65 2,499.24 0.0M
2023-10-24 2,488.72 2,488.72 2,488.65 2,488.65 0.0M
2023-10-21 2,504.55 2,504.55 2,488.72 2,488.72 0.0M
2023-10-20 2,523.10 2,523.10 2,504.55 2,504.55 0.0M
2023-10-19 2,539.03 2,539.03 2,523.10 2,523.10 0.0M
2023-10-18 2,541.56 2,541.56 2,539.03 2,539.03 0.0M
2023-10-17 2,524.03 2,541.56 2,524.03 2,541.56 0.0M
2023-10-14 2,530.67 2,530.67 2,524.03 2,524.03 0.0M
2023-10-13 2,543.96 2,543.96 2,530.67 2,530.67 0.0M
2023-10-12 2,534.34 2,543.96 2,534.34 2,543.96 0.0M
2023-10-11 2,526.90 2,534.34 2,526.90 2,534.34 0.0M
2023-10-10 2,518.23 2,526.90 2,518.23 2,526.90 0.0M
2023-10-07 2,497.42 2,518.23 2,497.42 2,518.23 0.0M
2023-10-06 2,498.40 2,498.40 2,497.42 2,497.42 0.0M
2023-10-05 2,489.09 2,498.40 2,489.09 2,498.40 0.0M
2023-10-04 2,508.41 2,508.41 2,489.09 2,489.09 0.0M
2023-10-03 2,508.76 2,508.76 2,508.41 2,508.41 0.0M
2023-09-30 2,511.56 2,511.56 2,508.76 2,508.76 0.0M
2023-09-29 2,504.30 2,511.56 2,504.30 2,511.56 0.0M
2023-09-28 2,502.42 2,504.30 2,502.42 2,504.30 0.0M
2023-09-27 2,530.18 2,530.18 2,502.42 2,502.42 0.0M
2023-09-26 2,519.64 2,530.18 2,519.64 2,530.18 0.0M
2023-09-23 2,521.53 2,521.53 2,519.64 2,519.64 0.0M
2023-09-22 2,544.70 2,544.70 2,521.53 2,521.53 0.0M
2023-09-21 2,562.25 2,562.25 2,544.70 2,544.70 0.0M
2023-09-20 2,566.33 2,566.33 2,562.25 2,562.25 0.0M
2023-09-19 2,566.26 2,566.33 2,566.26 2,566.33 0.0M
2023-09-16 2,585.80 2,585.80 2,566.26 2,566.26 0.0M
2023-09-15 2,571.15 2,585.80 2,571.15 2,585.80 0.0M
2023-09-14 2,568.94 2,571.15 2,568.94 2,571.15 0.0M
2023-09-13 2,592.67 2,592.67 2,568.94 2,568.94 0.0M
2023-09-12 2,592.67 2,592.67 2,577.51 2,577.51 0.0M
2023-09-09 2,564.96 2,592.67 2,564.96 2,592.67 0.0M
2023-09-08 2,569.13 2,569.13 2,564.96 2,564.96 0.0M
2023-09-07 2,579.90 2,579.90 2,569.13 2,569.13 0.0M
2023-09-06 2,587.36 2,587.36 2,579.90 2,579.90 0.0M
2023-09-02 2,585.05 2,587.36 2,585.05 2,587.36 0.0M
2023-09-01 2,587.35 2,587.35 2,585.05 2,585.05 0.0M
2023-08-31 2,611.64 2,611.64 2,587.35 2,587.35 0.0M
2023-08-30 2,558.75 2,611.64 2,558.75 2,611.64 0.0M
2023-08-29 2,548.41 2,558.75 2,548.41 2,558.75 0.0M
2023-08-26 2,536.53 2,548.41 2,536.53 2,548.41 0.0M
2023-08-25 2,563.41 2,563.41 2,536.53 2,536.53 0.0M
2023-08-24 2,541.33 2,563.41 2,541.33 2,563.41 0.0M
2023-08-23 2,544.62 2,544.62 2,541.33 2,541.33 0.0M
2023-08-22 2,559.58 2,559.58 2,544.62 2,544.62 0.0M
2023-08-19 2,533.93 2,559.58 2,533.93 2,559.58 0.0M
2023-08-18 2,547.05 2,547.05 2,533.93 2,533.93 0.0M
2023-08-17 2,557.56 2,557.56 2,547.05 2,547.05 0.0M
2023-08-16 2,575.66 2,575.66 2,557.56 2,557.56 0.0M
2023-08-15 2,568.47 2,575.66 2,568.47 2,575.66 0.0M
2023-08-12 2,568.18 2,568.47 2,568.18 2,568.47 0.0M
2023-08-11 2,570.88 2,570.88 2,568.18 2,568.18 0.0M
2023-08-10 2,579.35 2,579.35 2,570.88 2,570.88 0.0M
2023-08-09 2,586.47 2,586.47 2,579.35 2,579.35 0.0M
2023-08-08 2,573.40 2,586.47 2,573.40 2,586.47 0.0M
2023-08-05 2,582.98 2,582.98 2,573.40 2,573.40 0.0M
2023-08-04 2,583.83 2,583.83 2,582.98 2,582.98 0.0M
2023-08-03 2,603.53 2,603.53 2,583.83 2,583.83 0.0M
2023-08-02 2,607.92 2,607.92 2,603.53 2,603.53 0.0M
2023-08-01 2,605.24 2,607.92 2,605.24 2,607.92 0.0M
2023-07-29 2,591.88 2,605.24 2,591.88 2,605.24 0.0M
2023-07-28 2,601.39 2,601.39 2,591.88 2,591.88 0.0M
2023-07-27 2,602.49 2,602.49 2,601.39 2,601.39 0.0M
2023-07-26 2,594.86 2,602.49 2,594.86 2,602.49 0.0M
2023-07-25 2,587.57 2,594.86 2,587.57 2,594.86 0.0M
2023-07-22 2,587.91 2,587.91 2,587.57 2,587.57 0.0M
2023-07-21 2,596.98 2,596.98 2,587.91 2,587.91 0.0M
2023-07-20 2,594.16 2,596.98 2,594.16 2,596.98 0.0M
2023-07-19 2,583.15 2,594.16 2,583.15 2,594.16 0.0M
2023-07-18 2,577.96 2,583.15 2,577.96 2,583.15 0.0M
2023-07-15 2,579.10 2,579.10 2,577.96 2,577.96 0.0M
2023-07-14 2,567.23 2,579.10 2,567.23 2,579.10 0.0M
2023-07-13 2,553.45 2,567.23 2,553.45 2,567.23 0.0M
2023-07-12 2,545.14 2,553.45 2,545.14 2,553.45 0.0M
2023-07-11 2,544.64 2,545.14 2,544.64 2,545.14 0.0M
2023-07-08 2,543.66 2,544.64 2,543.66 2,544.64 0.0M
2023-07-07 2,555.78 2,555.78 2,543.66 2,543.66 0.0M
2023-07-06 2,556.88 2,556.88 2,555.78 2,555.78 0.0M
2023-07-04 2,547.03 2,556.88 2,547.03 2,556.88 0.0M
2023-07-01 2,547.94 2,547.94 2,547.03 2,547.03 0.0M
2023-06-30 2,554.09 2,554.09 2,547.94 2,547.94 0.0M
2023-06-29 2,543.68 2,554.09 2,543.68 2,554.09 0.0M
2023-06-28 2,543.67 2,543.68 2,543.67 2,543.68 0.0M
2023-06-27 2,536.03 2,543.67 2,536.03 2,543.67 0.0M
2023-06-24 2,539.74 2,539.74 2,536.03 2,536.03 0.0M
2023-06-23 2,537.95 2,539.74 2,537.95 2,539.74 0.0M
2023-06-22 2,536.65 2,537.95 2,536.65 2,537.95 0.0M
2023-06-21 2,538.76 2,538.76 2,536.65 2,536.65 0.0M
2023-06-17 2,534.32 2,538.76 2,534.32 2,538.76 0.0M
2023-06-16 2,532.05 2,534.32 2,532.05 2,534.32 0.0M
2023-06-15 2,525.78 2,532.05 2,525.78 2,532.05 0.0M
2023-06-14 2,520.01 2,525.78 2,520.01 2,525.78 0.0M
2023-06-13 2,512.04 2,520.01 2,512.04 2,520.01 0.0M
2023-06-10 2,507.91 2,512.04 2,507.91 2,512.04 0.0M
2023-06-09 2,498.04 2,507.91 2,498.04 2,507.91 0.0M
2023-06-08 2,502.96 2,502.96 2,498.04 2,498.04 0.0M
2023-06-07 2,496.42 2,502.96 2,496.42 2,502.96 0.0M
2023-06-06 2,496.58 2,496.58 2,496.42 2,496.42 0.0M
2023-06-03 2,474.22 2,496.58 2,474.22 2,496.58 0.0M
2023-06-02 2,453.32 2,474.22 2,453.32 2,474.22 0.0M
2023-06-01 2,464.12 2,464.12 2,453.32 2,453.32 0.0M
2023-05-31 2,463.63 2,464.12 2,463.63 2,464.12 0.0M
2023-05-27 2,435.37 2,463.63 2,435.37 2,463.63 0.0M
2023-05-26 2,420.78 2,435.37 2,420.78 2,435.37 0.0M
2023-05-25 2,434.02 2,434.02 2,420.78 2,420.78 0.0M
2023-05-24 2,456.62 2,456.62 2,434.02 2,434.02 0.0M
2023-05-23 2,455.40 2,456.62 2,451.95 2,456.62 0.0M
2023-05-20 2,455.40 2,455.40 2,451.95 2,451.95 0.0M
2023-05-19 2,437.06 2,455.40 2,437.06 2,455.40 0.0M
2023-05-18 2,416.69 2,437.06 2,416.69 2,437.06 0.0M
2023-05-17 2,427.10 2,427.10 2,416.69 2,416.69 0.0M
2023-05-16 2,418.56 2,427.10 2,418.56 2,427.10 0.0M
2023-05-13 2,422.12 2,422.12 2,418.56 2,418.56 0.0M
2023-05-12 2,426.10 2,426.10 2,422.12 2,422.12 0.0M
2023-05-11 2,416.86 2,426.10 2,416.86 2,426.10 0.0M
2023-05-10 2,423.83 2,423.83 2,416.86 2,416.86 0.0M
2023-05-09 2,421.67 2,423.83 2,421.67 2,423.83 0.0M
2023-05-06 2,384.83 2,421.67 2,384.83 2,421.67 0.0M
2023-05-05 2,404.48 2,404.48 2,384.83 2,384.83 0.0M
2023-05-04 2,413.90 2,413.90 2,404.48 2,404.48 0.0M
2023-05-03 2,434.80 2,434.80 2,413.90 2,413.90 0.0M
2023-05-02 2,435.73 2,435.73 2,434.80 2,434.80 0.0M
2023-04-29 2,420.20 2,435.73 2,420.20 2,435.73 0.0M
2023-04-28 2,386.58 2,420.20 2,386.58 2,420.20 0.0M
2023-04-27 2,395.08 2,395.08 2,386.58 2,386.58 0.0M
2023-04-26 2,418.44 2,418.44 2,395.08 2,395.08 0.0M
2023-04-25 2,417.57 2,418.44 2,417.57 2,418.44 0.0M
2023-04-22 2,416.70 2,417.57 2,416.70 2,417.57 0.0M
2023-04-21 2,421.65 2,421.65 2,416.70 2,416.70 0.0M
2023-04-20 2,422.46 2,422.46 2,421.65 2,421.65 0.0M
2023-04-19 2,420.15 2,422.46 2,420.15 2,422.46 0.0M
2023-04-18 2,412.75 2,420.15 2,412.75 2,420.15 0.0M
2023-04-15 2,412.77 2,412.77 2,412.75 2,412.75 0.0M
2023-04-14 2,392.69 2,412.77 2,392.69 2,412.77 0.0M
2023-04-13 2,399.09 2,399.09 2,392.69 2,392.69 0.0M
2023-04-12 2,398.96 2,399.09 2,398.96 2,399.09 0.0M
2023-04-11 2,394.86 2,398.96 2,394.86 2,398.96 0.0M
2023-04-07 2,388.32 2,394.86 2,388.32 2,394.86 0.0M
2023-04-06 2,391.95 2,391.95 2,388.32 2,388.32 0.0M
2023-04-05 2,399.56 2,399.56 2,391.95 2,391.95 0.0M
2023-04-04 2,392.65 2,399.56 2,392.65 2,399.56 0.0M
2023-04-01 2,369.98 2,392.65 2,369.98 2,392.65 0.0M
2023-03-31 2,360.67 2,369.98 2,360.67 2,369.98 0.0M
2023-03-30 2,339.72 2,360.67 2,339.72 2,360.67 0.0M
2023-03-29 2,343.25 2,343.25 2,339.72 2,339.72 0.0M
2023-03-28 2,340.22 2,343.25 2,340.22 2,343.25 0.0M
2023-03-25 2,329.50 2,340.22 2,329.50 2,340.22 0.0M
2023-03-24 2,327.95 2,329.50 2,327.95 2,329.50 0.0M
2023-03-23 2,350.73 2,350.73 2,327.95 2,327.95 0.0M
2023-03-22 2,331.92 2,350.73 2,331.92 2,350.73 0.0M
2023-03-21 2,319.10 2,331.92 2,319.10 2,331.92 0.0M
2023-03-18 2,333.08 2,333.08 2,319.10 2,319.10 0.0M
2023-03-17 2,307.38 2,333.08 2,307.38 2,333.08 0.0M
2023-03-16 2,314.02 2,314.02 2,307.38 2,307.38 0.0M
2023-03-15 2,296.32 2,314.02 2,296.32 2,314.02 0.0M
2023-03-14 2,292.73 2,296.32 2,292.73 2,296.32 0.0M
2023-03-11 2,310.29 2,310.29 2,292.73 2,292.73 0.0M
2023-03-10 2,339.67 2,339.67 2,310.29 2,310.29 0.0M
2023-03-09 2,336.61 2,339.67 2,336.61 2,339.67 0.0M
2023-03-08 2,360.35 2,360.35 2,336.61 2,336.61 0.0M
2023-03-07 2,356.61 2,360.35 2,356.61 2,360.35 0.0M
2023-03-04 2,334.26 2,356.61 2,334.26 2,356.61 0.0M
2023-03-03 2,324.43 2,334.26 2,324.43 2,334.26 0.0M
2023-03-02 2,329.24 2,329.24 2,324.43 2,324.43 0.0M
2023-03-01 2,337.43 2,337.43 2,329.24 2,329.24 0.0M
2023-02-28 2,331.62 2,337.43 2,331.62 2,337.43 0.0M
2023-02-25 2,347.31 2,347.31 2,331.62 2,331.62 0.0M
2023-02-24 2,340.19 2,347.31 2,340.19 2,347.31 0.0M
2023-02-23 2,340.97 2,340.97 2,340.19 2,340.19 0.0M
2023-02-22 2,367.27 2,367.27 2,340.97 2,340.97 0.0M
2023-02-18 2,369.32 2,369.32 2,367.27 2,367.27 0.0M
2023-02-17 2,384.01 2,384.01 2,369.32 2,369.32 0.0M
2023-02-16 2,383.99 2,384.01 2,383.99 2,384.01 0.0M
2023-02-15 2,381.73 2,383.99 2,381.73 2,383.99 0.0M
2023-02-14 2,366.53 2,381.73 2,366.53 2,381.73 0.0M
2023-02-11 2,364.87 2,366.53 2,364.87 2,366.53 0.0M
2023-02-10 2,379.32 2,379.32 2,364.87 2,364.87 0.0M
2023-02-09 2,384.70 2,384.70 2,379.32 2,379.32 0.0M
2023-02-08 2,375.33 2,384.70 2,375.33 2,384.70 0.0M
2023-02-07 2,379.63 2,379.63 2,375.33 2,375.33 0.0M
2023-02-04 2,395.96 2,395.96 2,379.63 2,379.63 0.0M
2023-02-03 2,379.88 2,395.96 2,379.88 2,395.96 0.0M
2023-02-02 2,362.84 2,379.88 2,362.84 2,379.88 0.0M
2023-02-01 2,343.07 2,362.84 2,343.07 2,362.84 0.0M
2023-01-31 2,361.56 2,361.56 2,343.07 2,343.07 0.0M
2023-01-28 2,355.76 2,361.56 2,355.76 2,361.56 0.0M
2023-01-27 2,341.87 2,355.76 2,341.87 2,355.76 0.0M
2023-01-26 2,344.02 2,344.02 2,341.87 2,341.87 0.0M
2023-01-25 2,340.57 2,344.02 2,340.57 2,344.02 0.0M
2023-01-24 2,324.21 2,340.57 2,324.21 2,340.57 0.0M
2023-01-21 2,303.54 2,324.21 2,303.54 2,324.21 0.0M
2023-01-20 2,312.09 2,312.09 2,303.54 2,303.54 0.0M
2023-01-19 2,329.94 2,329.94 2,312.09 2,312.09 0.0M
2023-01-18 2,329.58 2,329.94 2,329.58 2,329.94 0.0M
2023-01-14 2,322.55 2,329.58 2,322.55 2,329.58 0.0M
2023-01-13 2,317.17 2,322.55 2,317.17 2,322.55 0.0M
2023-01-12 2,303.02 2,317.17 2,303.02 2,317.17 0.0M
2023-01-11 2,292.09 2,303.02 2,292.09 2,303.02 0.0M
2023-01-10 2,296.60 2,296.60 2,292.09 2,292.09 0.0M
2023-01-07 2,264.68 2,296.60 2,264.68 2,296.60 0.0M
2023-01-06 2,279.95 2,279.95 2,264.68 2,264.68 0.0M
2023-01-05 2,268.63 2,279.95 2,268.63 2,279.95 0.0M
2023-01-04 2,273.10 2,273.10 2,268.63 2,268.63 0.0M