Deutsche Märkte schließen in 5 Stunden 53 Minuten

S&P 100 INDEX (^OEX)

Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.400,62-1,02 (-0,04%)
Börsenschluss: 05:07PM EDT
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20242.412,622.413,082.390,012.400,622.400,623.656.740.000
23. Apr. 20242.381,222.403,832.380,152.401,642.401,643.751.400.000
22. Apr. 20242.359,742.384,132.348,572.370,612.370,613.820.250.000
19. Apr. 20242.373,182.379,032.341,362.348,682.348,683.878.750.000
18. Apr. 20242.387,262.400,632.374,662.378,642.378,643.619.760.000
17. Apr. 20242.407,492.413,522.376,152.383,542.383,543.596.130.000
16. Apr. 20242.403,342.412,102.391,882.397,842.397,844.006.200.000
15. Apr. 20242.443,562.453,652.397,972.401,322.401,323.950.210.000
12. Apr. 20242.454,362.456,622.425,592.432,832.432,833.963.220.000
11. Apr. 20242.448,272.472,712.433,012.467,762.467,763.509.380.000
10. Apr. 20242.439,832.447,712.430,412.441,592.441,593.845.930.000
09. Apr. 20242.463,522.466,212.434,812.458,832.458,833.400.680.000
08. Apr. 20242.462,772.466,452.453,012.456,622.456,623.278.180.000
05. Apr. 20242.437,372.468,942.435,622.459,302.459,303.386.780.000
04. Apr. 20242.478,572.484,802.430,252.430,402.430,404.075.680.000
03. Apr. 20242.454,412.471,862.454,412.462,252.462,253.703.250.000
02. Apr. 20242.453,832.462,502.448,012.460,822.460,823.886.590.000
01. Apr. 20242.480,752.487,752.467,612.477,142.477,143.325.930.000
28. März 20242.476,392.483,992.473,992.478,852.478,853.998.270.000
27. März 20242.473,492.479,212.462,532.478,822.478,823.850.500.000
26. März 20242.476,952.479,592.462,402.462,462.462,463.871.790.000
25. März 20242.469,302.476,602.466,172.471,472.471,473.331.360.000
22. März 20242.477,872.485,672.474,532.479,422.479,423.374.700.000
21. März 20242.490,012.492,142.476,922.477,852.477,854.207.730.000
20. März 20242.455,992.476,602.448,912.476,602.476,604.064.850.000
19. März 20242.433,142.454,142.426,442.453,112.453,114.031.760.000
18. März 20242.443,252.454,832.437,602.439,522.439,524.036.220.000
15. März 20242.424,402.430,112.413,002.420,032.420,037.753.670.000
14. März 20242.449,402.451,492.428,462.440,662.440,664.687.970.000
13. März 20242.446,582.448,792.435,942.442,432.442,434.282.890.000
12. März 20242.424,502.450,402.413,872.448,242.448,244.080.510.000
11. März 20242.411,382.418,392.402,852.413,742.413,743.896.430.000
08. März 20242.441,602.456,212.414,452.417,532.417,534.208.870.000
07. März 20242.423,822.442,062.418,602.437,712.437,714.137.980.000
06. März 20242.415,332.422,542.404,272.410,142.410,144.559.050.000
05. März 20242.414,522.415,882.388,482.399,642.399,644.418.410.000
04. März 20242.428,622.437,132.425,392.426,582.426,584.758.440.000
01. März 20242.414,412.435,702.414,172.433,392.433,394.748.110.000
29. Feb. 20242.406,912.417,732.394,602.413,272.413,275.219.740.000
28. Feb. 20242.399,052.402,962.393,152.399,022.399,023.789.370.000
27. Feb. 20242.403,282.405,872.392,822.404,512.404,513.925.950.000
26. Feb. 20242.415,742.420,092.401,852.402,192.402,193.683.930.000
23. Feb. 20242.423,192.428,902.410,212.413,542.413,543.672.790.000
22. Feb. 20242.390,322.417,412.389,122.414,872.414,874.051.710.000
21. Feb. 20242.347,832.356,652.338,182.356,092.356,093.788.390.000
20. Feb. 20242.360,872.365,502.341,202.353,172.353,174.034.880.000
16. Feb. 20242.383,442.384,782.365,102.369,762.369,763.833.270.000
15. Feb. 20242.371,512.382,542.365,942.381,802.381,804.137.970.000
14. Feb. 20242.363,182.374,662.351,392.373,582.373,583.845.600.000
13. Feb. 20242.355,662.363,162.337,862.353,072.353,074.302.190.000
12. Feb. 20242.388,832.399,462.380,862.383,742.383,743.805.740.000
09. Feb. 20242.377,022.390,482.374,752.388,822.388,823.912.990.000
08. Feb. 20242.373,232.375,962.368,062.372,802.372,804.341.860.000
07. Feb. 20242.360,792.374,542.360,462.373,832.373,834.895.590.000
06. Feb. 20242.352,562.356,432.341,412.351,962.351,964.440.880.000
05. Feb. 20242.354,242.354,952.335,952.348,362.348,364.023.640.000
02. Feb. 20242.326,312.360,072.321,552.352,242.352,243.974.350.000
01. Feb. 20242.297,362.317,342.296,162.316,802.316,804.386.090.000
31. Jan. 20242.312,872.320,652.288,242.288,472.288,474.696.120.000
30. Jan. 20242.335,312.336,052.326,372.330,682.330,683.836.130.000
29. Jan. 20242.318,692.335,352.314,702.334,242.334,243.525.160.000
26. Jan. 20242.313,662.324,022.311,612.316,322.316,323.353.400.000
25. Jan. 20242.314,352.322,612.305,342.317,672.317,674.020.430.000
24. Jan. 20242.312,652.325,832.307,412.308,802.308,804.330.030.000
23. Jan. 20242.294,092.302,032.289,812.301,182.301,183.912.800.000
22. Jan. 20242.297,232.301,622.288,902.291,292.291,294.297.610.000
19. Jan. 20242.265,672.290,102.261,642.290,092.290,094.287.200.000
18. Jan. 20242.247,742.260,062.239,052.257,892.257,894.019.000.000
17. Jan. 20242.234,722.237,592.223,822.236,212.236,213.928.600.000
16. Jan. 20242.249,382.255,772.237,592.247,342.247,344.260.550.000
12. Jan. 20242.255,122.261,762.247,162.254,392.254,393.486.340.000
11. Jan. 20242.259,312.264,122.232,512.251,962.251,963.759.890.000
10. Jan. 20242.239,582.256,782.239,582.253,282.253,283.498.680.000
09. Jan. 20242.229,212.242,182.223,652.238,112.238,113.529.960.000
08. Jan. 20242.208,902.239,152.206,092.238,572.238,573.742.320.000
05. Jan. 20242.202,152.216,352.196,912.204,562.204,563.844.370.000
04. Jan. 20242.204,412.218,822.198,992.199,622.199,623.715.480.000
03. Jan. 20242.212,652.219,902.206,472.209,022.209,023.950.760.000
02. Jan. 20242.222,262.225,972.210,682.221,462.221,463.743.050.000
29. Dez. 20232.243,272.245,402.226,862.236,192.236,193.126.060.000
28. Dez. 20232.245,222.248,572.241,212.242,442.242,442.698.860.000
27. Dez. 20232.237,902.243,962.236,332.241,702.241,702.748.450.000
26. Dez. 20232.232,852.242,592.232,192.238,362.238,362.513.910.000
22. Dez. 20232.231,232.240,582.222,192.230,482.230,483.046.770.000
21. Dez. 20232.219,772.230,162.211,132.229,112.229,113.431.180.000
20. Dez. 20232.237,972.244,762.207,842.208,072.208,074.201.320.000
19. Dez. 20232.227,082.238,942.226,962.238,832.238,834.026.970.000
18. Dez. 20232.215,062.232,112.215,062.227,172.227,174.060.340.000
15. Dez. 20232.205,252.216,962.202,822.213,602.213,608.218.980.000
14. Dez. 20232.210,622.216,772.193,422.206,932.206,936.314.040.000
13. Dez. 20232.183,272.207,832.180,642.206,542.206,545.063.650.000
12. Dez. 20232.167,852.182,582.163,762.182,482.182,483.808.380.000
11. Dez. 20232.161,172.171,832.158,842.171,102.171,103.823.210.000
08. Dez. 20232.154,982.173,262.153,652.171,292.171,293.707.010.000
07. Dez. 20232.150,962.163,832.149,542.161,102.161,103.818.880.000
06. Dez. 20232.160,422.161,792.138,512.139,862.139,864.245.680.000
05. Dez. 20232.139,202.156,682.137,612.150,942.150,943.909.950.000
04. Dez. 20232.143,322.145,862.131,812.144,082.144,084.369.910.000
01. Dez. 20232.149,102.162,632.144,102.159,782.159,784.397.120.000
30. Nov. 20232.152,182.155,692.139,242.154,642.154,645.399.300.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...