Cboe Indices USD

CBOE Volatility Index (^VIX)

19,42 +2,22 (+12,91 %)
Bei Börsenschluss: 30. Oktober um 15:15:01 GMT-5
Währung in USD
Datum Öffnen Max. Tief Schließen Ber. Kurs Volumen
30. Okt. 202618,4323,9318,0319,4219,42-
29. Okt. 202617,1517,3616,2117,2017,20-
28. Okt. 202617,4717,7716,2116,9116,91-
27. Okt. 202618,4318,5517,4317,5217,52-
26. Okt. 202619,6619,8417,7918,3918,39-
23. Okt. 202619,1820,6618,8719,4519,45-
22. Okt. 202618,2920,3117,7119,0319,03-
21. Okt. 202617,2517,5816,5116,6816,68-
20. Okt. 202618,4219,1317,2517,3117,31-
19. Okt. 202618,3718,9317,3918,4418,44-
16. Okt. 202616,0222,3115,7219,9919,99-
15. Okt. 202617,5518,0116,3416,4616,46-
14. Okt. 202615,1717,4514,9816,8716,87-
13. Okt. 202615,6115,6115,1715,2715,27-
12. Okt. 202615,3915,5315,1115,2115,21-
9. Okt. 202615,3415,3414,7714,8414,84-
8. Okt. 202615,6816,4615,1515,4115,41-
7. Okt. 202615,2116,0114,9715,0815,08-
6. Okt. 202615,5015,5414,9615,0115,01-
5. Okt. 202616,2416,3815,4815,5215,52-
2. Okt. 202616,1516,2415,3015,3115,31-
1. Okt. 202616,3317,5916,2116,3916,39-
30. Sept. 202615,9316,6115,6216,3416,34-
29. Sept. 202616,1716,4415,7316,0416,04-
28. Sept. 202616,1616,6215,6816,0716,07-
25. Sept. 202615,6115,9414,6814,8714,87-
24. Sept. 202615,8316,5715,3415,6715,67-
23. Sept. 202614,1615,4514,1215,1815,18-
22. Sept. 202614,6414,9514,1914,2114,21-
21. Sept. 202614,9615,1314,6014,8714,87-
18. Sept. 202615,0715,6314,8014,8114,81-
17. Sept. 202616,0316,2915,3815,4415,44-
16. Sept. 202616,9118,9416,4017,7117,71-
15. Sept. 202617,5718,0316,7917,2017,20-
14. Sept. 202617,5018,1716,5817,1017,10-
11. Sept. 202617,5117,7115,5915,8415,84-
10. Sept. 202616,3118,1716,2917,8417,84-
9. Sept. 202615,6516,6815,5716,4616,46-
8. Sept. 202615,5615,9415,2215,7215,72-
7. Sept. 202615,0215,3214,9915,3015,30-
4. Sept. 202614,1514,5813,8014,5314,53-
3. Sept. 202615,2515,4414,2314,3214,32-
2. Sept. 202616,3916,8215,1215,2015,20-
1. Sept. 202614,9516,8014,9516,3416,34-
31. Aug. 202615,2415,4814,8614,9214,92-
28. Aug. 202614,5714,8414,1314,4314,43-
27. Aug. 202614,9215,1314,4214,5114,51-
26. Aug. 202615,6515,7415,2115,2115,21-
25. Aug. 202615,7116,3015,1315,4515,45-
24. Aug. 202615,9016,0615,6115,8515,85-
21. Aug. 202615,8215,8815,0815,1315,13-
20. Aug. 202614,9116,1414,9116,0116,01-
19. Aug. 202615,9215,9514,7714,8914,89-
18. Aug. 202615,8116,0915,6015,8415,84-
17. Aug. 202614,9815,4714,8915,1915,19-
14. Aug. 202614,6414,7214,1814,2514,25-
13. Aug. 202614,6814,8014,3914,6314,63-
12. Aug. 202615,2815,4214,3914,5514,55-
11. Aug. 202615,4215,6115,2315,2815,28-
10. Aug. 202615,4015,7215,1015,4615,46-
7. Aug. 202615,3015,3614,7714,9014,90-
6. Aug. 202615,8316,0315,1115,1515,15-
5. Aug. 202616,1518,4315,4815,8115,81-
4. Aug. 202615,7616,6515,5116,5016,50-
3. Aug. 202616,0316,3015,5415,8615,86-
31. Juli 202616,8218,7015,8215,9915,99-
30. Juli 202619,5620,0817,0017,0917,09-
29. Juli 202618,2720,8817,4520,6620,66-
28. Juli 202619,0519,5217,8818,2118,21-
27. Juli 202617,6219,9317,5318,6718,67-
24. Juli 202618,9619,0517,4118,5818,58-
23. Juli 202617,6720,3117,3218,7018,70-
22. Juli 202617,4219,4916,6416,6416,64-
21. Juli 202617,4817,9916,8617,0517,05-
20. Juli 202618,9018,9417,4118,6518,65-
17. Juli 202618,0119,5017,6818,7718,77-
16. Juli 202615,8217,2315,7716,7316,73-
15. Juli 202616,2016,5715,6415,6715,67-
14. Juli 202617,2117,5616,1516,5016,50-
13. Juli 202616,3217,4116,0317,1617,16-
10. Juli 202616,0616,1614,9615,0315,03-
9. Juli 202616,5817,2715,7615,8415,84-
8. Juli 202616,5518,9116,3516,9016,90-
7. Juli 202615,8716,6415,5316,1316,13-
6. Juli 202616,4016,5015,5615,5715,57-
2. Juli 202617,0517,2115,7916,1516,15-
1. Juli 202617,1117,3015,9716,5916,59-
30. Juni 202617,5417,7516,2716,4516,45-
29. Juni 202618,6019,4517,4917,6517,65-
26. Juni 202619,7020,7218,2018,4118,41-
25. Juni 202618,1119,9517,7218,8918,89-
24. Juni 202619,1320,3418,0418,6318,63-
23. Juni 202619,6720,5418,6119,4919,49-
22. Juni 202617,4817,9216,4917,2817,28-
18. Juni 202617,2317,6016,3516,4016,40-
17. Juni 202616,0818,8416,0218,4418,44-
16. Juni 202616,2016,4415,7716,4116,41-
15. Juni 202616,7816,8515,9816,2016,20-
12. Juni 202619,5119,8517,5917,6817,68-
11. Juni 202621,2522,5919,3619,4419,44-
10. Juni 202620,1022,6620,0622,2222,22-
9. Juni 202618,1923,3417,5219,8719,87-
8. Juni 202620,2920,3517,9418,9218,92-
5. Juni 202615,8721,5715,5621,5121,51-
4. Juni 202616,3316,8015,1815,4015,40-
3. Juni 202615,9716,6315,9416,0616,06-
2. Juni 202616,2816,2915,7115,7715,77-
1. Juni 202615,8816,3415,7116,0516,05-
29. Mai 202615,8115,8815,2215,3215,32-
28. Mai 202616,7616,8515,6115,7415,74-
27. Mai 202617,0117,1816,2916,2916,29-
26. Mai 202616,9217,2316,5617,0117,01-
25. Mai 202616,8116,8716,5316,5916,59-
22. Mai 202616,8317,3916,4616,7016,70-
21. Mai 202617,5817,8716,6016,7616,76-
20. Mai 202618,1718,1817,1317,4417,44-
19. Mai 202618,0118,3617,6618,0618,06-
18. Mai 202619,2519,4417,7017,8217,82-
15. Mai 202618,0719,2717,8018,4318,43-
14. Mai 202617,8618,0817,2017,2617,26-
13. Mai 202617,9818,4017,7617,8717,87-
12. Mai 202618,7719,1017,9217,9917,99-
11. Mai 202618,2118,4717,9018,3818,38-
8. Mai 202617,3717,5316,8217,1917,19-
7. Mai 202617,5317,6016,8517,0817,08-
6. Mai 202617,1517,4616,1817,3917,39-
5. Mai 202617,9518,0217,2017,3817,38-
4. Mai 202617,3819,0817,1518,2918,29-
1. Mai 202617,0117,3916,4416,9916,99-
30. Apr. 202618,6818,7316,8716,8916,89-
29. Apr. 202617,8319,0017,8118,8118,81-
28. Apr. 202618,3019,4317,7817,8317,83-
27. Apr. 202619,2119,2718,0218,0218,02-
24. Apr. 202618,8919,3518,4618,7118,71-
23. Apr. 202619,4221,5618,7019,3119,31-
22. Apr. 202619,0319,5418,6818,9218,92-
21. Apr. 202619,1820,8518,7519,5019,50-
20. Apr. 202619,5819,9918,7718,8718,87-
17. Apr. 202618,1818,2416,8717,4817,48-
16. Apr. 202618,0419,0917,7617,9417,94-
15. Apr. 202618,1818,5017,4018,1718,17-
14. Apr. 202618,7318,7617,8918,3618,36-
13. Apr. 202621,1721,5818,9619,1219,12-
10. Apr. 202619,7120,2818,8319,2319,23-
9. Apr. 202621,2521,6319,4519,4919,49-
8. Apr. 202620,9722,1719,9121,0421,04-
7. Apr. 202625,0928,0024,3425,7825,78-
6. Apr. 202624,9325,3023,7824,1724,17-
2. Apr. 202626,7827,8923,8723,8723,87-
1. Apr. 202624,3025,3523,5024,5424,54-
31. März 202629,5329,6425,0825,2525,25-
30. März 202630,7931,5229,3330,6130,61-
27. März 202627,5431,6527,5431,0531,05-
26. März 202626,4928,4926,1227,4427,44-
25. März 202625,7926,6724,8225,3325,33-
24. März 202625,9127,9425,6426,9526,95-
23. März 202630,0431,0420,2826,1526,15-
20. März 202624,4629,2823,6826,7826,78-
19. März 202625,6027,5223,5424,0624,06-
18. März 202621,5125,1321,4725,0925,09-
17. März 202624,5624,5821,8722,3722,37-
16. März 202625,8826,4223,2323,5123,51-
13. März 202627,8528,4724,6727,1927,19-
12. März 202625,4827,3324,6027,2927,29-
11. März 202624,9026,2323,7524,2324,23-
10. März 202624,3926,0122,1924,9324,93-
9. März 202635,1235,3024,7625,5025,50-
6. März 202623,2029,9322,9229,4929,49-
5. März 202622,1125,8420,5523,7523,75-
4. März 202624,3924,8720,4021,1521,15-
3. März 202624,5728,1522,1823,5723,57-
2. März 202624,6625,2420,3721,4421,44-
27. Feb. 202619,2821,7418,7719,8619,86-
26. Feb. 202618,0720,5417,5018,6318,63-
25. Feb. 202619,5919,6217,8617,9317,93-
24. Feb. 202621,2422,0819,2319,5519,55-
23. Feb. 202620,4922,0419,5021,0121,01-
20. Feb. 202620,0421,2118,7619,0919,09-
19. Feb. 202619,3421,1119,2320,2320,23-
18. Feb. 202619,7820,3418,4819,6219,62-
17. Feb. 202621,7422,9619,7620,2920,29-
13. Feb. 202621,4822,4018,9220,6020,60-
12. Feb. 202617,4421,2117,0820,8220,82-
11. Feb. 202617,8718,9616,7517,6517,65-
10. Feb. 202617,4717,9717,1417,7917,79-
9. Feb. 202617,9519,2016,9017,3617,36-
6. Feb. 202621,2421,4919,9920,3720,37-
5. Feb. 202619,2423,1019,0621,7721,77-
4. Feb. 202617,6321,2417,4718,6418,64-
3. Feb. 202616,1620,3716,0518,0018,00-
2. Feb. 202619,9519,9616,0816,3416,34-
30. Jan. 202618,7219,2716,6717,4417,44-
29. Jan. 202616,0419,7416,0216,8816,88-
28. Jan. 202616,0917,1816,0516,3516,35-
27. Jan. 202616,0216,3715,7416,3516,35-
26. Jan. 202616,9017,3915,8016,1516,15-
23. Jan. 202615,6816,2115,3016,0916,09-
22. Jan. 202616,6516,6715,2715,6415,64-
21. Jan. 202619,3120,8116,6716,9016,90-
20. Jan. 202619,9420,9918,6420,0920,09-
16. Jan. 202615,4416,2915,3015,8615,86-
15. Jan. 202616,5216,5415,3015,8415,84-
14. Jan. 202616,3318,1016,2216,7516,75-
13. Jan. 202615,3616,5014,7515,9815,98-
12. Jan. 202616,0616,6615,0315,1215,12-
9. Jan. 202615,6815,8114,4314,4914,49-
8. Jan. 202615,6915,8515,1515,4515,45-
7. Jan. 202614,9515,4814,8315,3815,38-
6. Jan. 202615,0015,2114,6314,7514,75-
5. Jan. 202615,1415,2714,6514,9014,90-
2. Jan. 202614,8515,4214,4614,5114,51-
31. Dez. 202514,7715,1714,3814,9514,95-
30. Dez. 202514,4314,6214,0414,3314,33-
29. Dez. 202514,6915,0813,9914,2014,20-
26. Dez. 202514,1214,2913,5213,6013,60-
24. Dez. 202514,0914,1613,3813,4713,47-
23. Dez. 202514,0914,4513,6414,0014,00-
22. Dez. 202515,1615,2614,0314,0814,08-
19. Dez. 202516,3116,5314,9114,9114,91-
18. Dez. 202517,6117,6815,9316,8716,87-
17. Dez. 202516,4518,0015,8217,6217,62-
16. Dez. 202517,2817,6116,1916,4816,48-
15. Dez. 202516,5117,3515,9916,5016,50-
12. Dez. 202514,9917,8514,8515,7415,74-
11. Dez. 202516,8416,8814,8514,8514,85-
10. Dez. 202516,9417,6615,5615,7715,77-
9. Dez. 202516,6617,2016,4516,9316,93-
8. Dez. 202516,1517,0916,1016,6616,66-
5. Dez. 202515,5816,1815,2815,4115,41-
4. Dez. 202516,2316,6315,6815,7815,78-
3. Dez. 202516,4317,2815,9316,0816,08-
2. Dez. 202517,2817,3116,3916,5916,59-
1. Dez. 202518,0518,3316,5817,2417,24-
28. Nov. 202517,4118,5215,7816,3516,35-
26. Nov. 202518,2518,7016,9317,1917,19-
25. Nov. 202520,5521,7718,3918,5618,56-
24. Nov. 202522,6923,6820,4120,5220,52-
21. Nov. 202525,9727,8422,5423,4323,43-
20. Nov. 202520,7828,2719,2826,4226,42-
19. Nov. 202524,5224,7921,9323,6623,66-
18. Nov. 202523,5425,8422,9124,6924,69-
17. Nov. 202519,5823,4419,5422,3822,38-
14. Nov. 202521,3323,0319,5619,8319,83-
13. Nov. 202517,6121,3117,5120,0020,00-
12. Nov. 202517,2118,0617,1017,5117,51-
11. Nov. 202517,9018,0117,2517,2817,28-
10. Nov. 202518,5818,8217,6017,6017,60-
7. Nov. 202519,5222,7219,0819,0819,08-
6. Nov. 202518,3620,3117,6419,5019,50-
5. Nov. 202519,3720,0217,3118,0118,01-
4. Nov. 202519,7320,4817,9019,0019,00-
3. Nov. 202518,0618,8317,0017,1717,17-
31. Okt. 202516,4318,5415,9617,4417,44-
30. Okt. 202516,2617,4115,7316,9116,91-

Trendindikatoren

^GDAXI
 
^MDAXI
 
^TECDAX
 
^SDAXI
 
^STOXX50E
 
^GSPC
 
^DJI
 
^IXIC
 
^N225
 
^FTSE
 
^NYA
 
^FCHI
 
IMOEX.ME
 
^RUT
 
^XAX
 
^N100
 
^BFX
 
^HSI
 
000001.SS
 
399001.SZ
 
^AXJO
 
^AORD
 
^BSESN
 
^JKSE
 
^KLSE
 
^NZ50
 
^KS11
 
^TWII
 
^GSPTSE
 
^BVSP
 
^MXX
 
^IPSA
 
^MERV
 
^TA125.TA
 
^CASE30
 
^JN0U.JO