Deutsche Märkte öffnen in 1 Stunde 58 Minute

CBOE NASDAQ 100 Voltility (^VXN)

Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
26,09-0,37 (-1,40%)
Börsenschluss: 04:15PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20220,000,000,0026,0926,09-
30. Nov. 202228,6828,9526,1726,4626,46-
29. Nov. 202228,3729,0827,7628,3628,36-
28. Nov. 202228,4928,6327,8928,3128,31-
25. Nov. 202227,1827,5426,7626,7926,79-
23. Nov. 202228,0628,2026,2026,6626,66-
22. Nov. 202228,9629,0127,2727,7927,79-
21. Nov. 202230,2330,3328,6529,0029,00-
18. Nov. 202229,6030,0329,0129,2529,25-
17. Nov. 202231,0331,2029,5130,0230,02-
16. Nov. 202230,6130,7229,6730,0530,05-
15. Nov. 202229,6432,2129,3730,3030,30-
14. Nov. 202230,6930,7329,3630,0230,02-
11. Nov. 202230,4630,6828,3828,9728,97-
10. Nov. 202229,2930,3829,0130,3530,35-
09. Nov. 202231,8632,6231,4132,4932,49-
08. Nov. 202230,9232,7330,6531,5331,53-
07. Nov. 202231,8332,1828,7830,8430,84-
04. Nov. 202231,1331,7330,3330,8630,86-
03. Nov. 202233,1233,1931,6831,7931,79-
02. Nov. 202232,5332,829,9432,1032,10-
01. Nov. 202231,6332,1631,0831,9931,99-
31. Okt. 202233,2333,6931,1631,1631,16-
28. Okt. 202233,2233,2616,8131,8631,86-
27. Okt. 202233,5633,9918,2133,8233,82-
26. Okt. 202234,4534,4528,2133,2833,28-
25. Okt. 202235,3735,6216,0534,1434,14-
24. Okt. 202236,1336,6724,3735,5035,50-
21. Okt. 202235,9736,4433,8335,2535,25-
20. Okt. 202236,4836,7334,2235,7735,77-
19. Okt. 202236,8137,4035,6336,3736,37-
18. Okt. 202236,6337,2436,0936,1136,11-
17. Okt. 202237,7937,9437,0337,0737,07-
14. Okt. 202237,8739,1235,0037,7537,75-
13. Okt. 202239,1039,4525,5238,2738,27-
12. Okt. 202239,8540,2039,1139,5139,51-
11. Okt. 202239,4539,8734,8339,3839,38-
10. Okt. 202238,2539,7738,0438,5738,57-
07. Okt. 202236,1937,4136,1236,8636,86-
06. Okt. 202234,5935,9634,4735,8435,84-
05. Okt. 202235,2335,5534,0734,3334,33-
04. Okt. 202234,8634,9633,9534,4234,42-
03. Okt. 202237,0537,4835,5035,5635,56-
30. Sept. 202237,6738,1435,2536,6136,61-
29. Sept. 202236,6238,2536,5736,9136,91-
28. Sept. 202237,5638,3133,2335,5135,51-
27. Sept. 202235,9838,6135,3337,1537,15-
26. Sept. 202236,4837,1234,8936,9336,93-
23. Sept. 202234,1636,6633,0234,8834,88-
22. Sept. 202233,5634,1732,4832,9232,92-
21. Sept. 202233,4734,1315,7033,8733,87-
20. Sept. 202233,3434,0532,7233,3033,30-
19. Sept. 202234,5134,5131,9732,3632,36-
16. Sept. 202234,1734,8232,7632,8332,83-
15. Sept. 202233,0833,3531,7832,6532,65-
14. Sept. 202233,1633,6432,3432,5732,57-
13. Sept. 202230,9533,9530,5233,1833,18-
12. Sept. 202229,7930,1829,5429,8129,81-
09. Sept. 202229,9530,1128,9829,2329,23-
08. Sept. 202232,2332,3829,8030,4830,48-
07. Sept. 202233,4933,4931,3831,5631,56-
06. Sept. 202232,7634,4732,7533,5933,59-
02. Sept. 202231,0333,0130,1732,3232,32-
01. Sept. 202232,9233,8132,0832,2632,26-
31. Aug. 202232,0032,4131,3432,1932,19-
30. Aug. 202231,9533,5631,9132,1232,12-
29. Aug. 202233,1633,2331,7232,3032,30-
26. Aug. 202228,3431,7724,8831,7231,72-
25. Aug. 202228,9429,3927,9728,0828,08-
24. Aug. 202229,8430,1528,6628,9628,96-
23. Aug. 202229,8329,9729,0529,6929,69-
22. Aug. 202229,2630,2229,0529,6529,65-
19. Aug. 202226,6527,2226,0226,7426,74-
18. Aug. 202226,5826,8325,3125,5225,52-
17. Aug. 202226,3926,8725,7026,3326,33-
16. Aug. 202225,7125,9325,1325,5525,55-
15. Aug. 202226,3826,5025,3125,4025,40-
12. Aug. 202225,9326,2424,9125,1825,18-
11. Aug. 202225,7726,8725,5826,1326,13-
10. Aug. 202227,0327,2325,4725,7225,72-
09. Aug. 202228,4328,8128,0628,4128,41-
08. Aug. 202227,9428,2226,9727,6527,65-
05. Aug. 202228,8428,8726,8227,1327,13-
04. Aug. 202228,4628,9727,8127,8127,81-
03. Aug. 202229,1429,3627,7727,9827,98-
02. Aug. 202229,8230,5528,5030,0030,00-
01. Aug. 202228,5528,9727,9528,7528,75-
29. Juli 202228,0128,1426,8727,2527,25-
28. Juli 202229,4830,2627,8328,4828,48-
27. Juli 202230,4730,6626,0429,5929,59-
26. Juli 202230,2631,8730,2630,9130,91-
25. Juli 202230,5230,9329,3329,4229,42-
22. Juli 202229,2929,9028,2329,1929,19-
21. Juli 202230,6431,3228,8729,3129,31-
20. Juli 202230,7931,0730,0830,5830,58-
19. Juli 202230,7231,2430,2830,6630,66-
18. Juli 202231,0932,1830,4731,5831,58-
15. Juli 202231,7432,1530,3330,3930,39-
14. Juli 202234,4934,9132,3832,6432,64-
13. Juli 202235,2035,7233,1033,6733,67-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...