CBOE Volatility Index (VIX) (VIX.INDX) — Kurshistorie
Stand 2026-09-08 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-08 | 15.56 | 15.94 | 15.22 | 15.72 | +2.75% | 0 |
| 2026-09-07 | 15.02 | 15.32 | 14.99 | 15.30 | +5.30% | 0 |
| 2026-09-04 | 14.15 | 14.58 | 13.80 | 14.53 | +1.47% | 0 |
| 2026-09-03 | 15.25 | 15.44 | 14.23 | 14.32 | -5.79% | 0 |
| 2026-09-02 | 16.39 | 16.82 | 15.12 | 15.20 | -6.98% | 0 |
| 2026-09-01 | 14.95 | 16.80 | 14.95 | 16.34 | +9.52% | 0 |
| 2026-08-31 | 15.24 | 15.48 | 14.86 | 14.92 | +3.40% | 0 |
| 2026-08-28 | 14.57 | 14.84 | 14.13 | 14.43 | -0.55% | 0 |
| 2026-08-27 | 14.92 | 15.13 | 14.42 | 14.51 | -4.60% | 0 |
| 2026-08-26 | 15.65 | 15.74 | 15.21 | 15.21 | -1.55% | 0 |
| 2026-08-25 | 15.71 | 16.30 | 15.13 | 15.45 | -2.52% | 0 |
| 2026-08-24 | 15.90 | 16.06 | 15.61 | 15.85 | +4.76% | 0 |
| 2026-08-21 | 15.82 | 15.88 | 15.08 | 15.13 | -5.50% | 0 |
| 2026-08-20 | 14.91 | 16.14 | 14.91 | 16.01 | +7.52% | 0 |
| 2026-08-19 | 15.92 | 15.95 | 14.77 | 14.89 | -6.00% | 0 |
| 2026-08-18 | 15.81 | 16.09 | 15.60 | 15.84 | +4.28% | 0 |
| 2026-08-17 | 14.98 | 15.47 | 14.89 | 15.19 | +6.60% | 0 |
| 2026-08-14 | 14.64 | 14.72 | 14.18 | 14.25 | -2.60% | 0 |
| 2026-08-13 | 14.68 | 14.80 | 14.39 | 14.63 | +0.55% | 0 |
| 2026-08-12 | 15.28 | 15.42 | 14.39 | 14.55 | -4.78% | 0 |
| 2026-08-11 | 15.42 | 15.61 | 15.23 | 15.28 | -1.16% | 0 |
| 2026-08-10 | 15.40 | 15.72 | 15.10 | 15.46 | +3.76% | 0 |
| 2026-08-07 | 15.30 | 15.36 | 14.77 | 14.90 | -1.65% | 0 |
| 2026-08-06 | 15.83 | 16.03 | 15.11 | 15.15 | -4.17% | 0 |
| 2026-08-05 | 16.15 | 18.43 | 15.48 | 15.81 | -4.18% | 0 |
| 2026-08-04 | 15.76 | 16.65 | 15.51 | 16.50 | +4.04% | 0 |
| 2026-08-03 | 16.03 | 16.30 | 15.54 | 15.86 | -0.81% | 0 |
| 2026-07-31 | 16.82 | 18.70 | 15.82 | 15.99 | -6.44% | 0 |
| 2026-07-30 | 19.56 | 20.08 | 17.00 | 17.09 | -17.28% | 0 |
| 2026-07-29 | 18.27 | 20.88 | 17.45 | 20.66 | +13.45% | 0 |
| 2026-07-28 | 19.05 | 19.52 | 17.88 | 18.21 | -2.46% | 0 |
| 2026-07-27 | 17.62 | 19.93 | 17.53 | 18.67 | +0.48% | 0 |
| 2026-07-24 | 18.96 | 19.05 | 17.41 | 18.58 | -0.64% | 0 |
| 2026-07-23 | 17.67 | 20.31 | 17.32 | 18.70 | +12.38% | 0 |
| 2026-07-22 | 17.42 | 19.49 | 16.64 | 16.64 | -2.40% | 0 |
| 2026-07-21 | 17.48 | 17.99 | 16.86 | 17.05 | -8.58% | 0 |
| 2026-07-20 | 18.90 | 18.94 | 17.41 | 18.65 | -0.64% | 0 |
| 2026-07-17 | 18.01 | 19.50 | 17.68 | 18.77 | +12.19% | 0 |
| 2026-07-16 | 15.82 | 17.23 | 15.77 | 16.73 | +6.76% | 0 |
| 2026-07-15 | 16.20 | 16.57 | 15.64 | 15.67 | -5.03% | 0 |
| 2026-07-14 | 17.21 | 17.56 | 16.15 | 16.50 | -3.85% | 0 |
| 2026-07-13 | 16.32 | 17.41 | 16.03 | 17.16 | +14.17% | 0 |
| 2026-07-10 | 16.06 | 16.16 | 14.96 | 15.03 | -5.11% | 0 |
| 2026-07-09 | 16.58 | 17.27 | 15.76 | 15.84 | -6.27% | 0 |
| 2026-07-08 | 16.55 | 18.91 | 16.35 | 16.90 | +4.77% | 0 |
| 2026-07-07 | 15.87 | 16.64 | 15.53 | 16.13 | +3.60% | 0 |
| 2026-07-06 | 16.40 | 16.50 | 15.56 | 15.57 | -1.52% | 0 |
| 2026-07-03 | 15.78 | 16.01 | 15.75 | 15.81 | -2.11% | 0 |
| 2026-07-02 | 17.05 | 17.21 | 15.79 | 16.15 | -2.65% | 0 |
| 2026-07-01 | 17.11 | 17.30 | 15.97 | 16.59 | +0.85% | 0 |
| 2026-06-30 | 17.54 | 17.75 | 16.27 | 16.45 | -6.80% | 0 |
| 2026-06-29 | 18.60 | 19.45 | 17.49 | 17.65 | -4.13% | 0 |
| 2026-06-26 | 19.70 | 20.72 | 18.20 | 18.41 | -2.54% | 0 |
| 2026-06-25 | 18.11 | 19.95 | 17.72 | 18.89 | +1.40% | 0 |
| 2026-06-24 | 19.13 | 20.34 | 18.04 | 18.63 | -4.41% | 0 |
| 2026-06-23 | 19.67 | 20.54 | 18.61 | 19.49 | +12.79% | 0 |
| 2026-06-22 | 17.48 | 17.92 | 16.49 | 17.28 | +2.98% | 0 |
| 2026-06-19 | 17.04 | 17.27 | 16.72 | 16.78 | +2.32% | 0 |
| 2026-06-18 | 17.23 | 17.60 | 16.35 | 16.40 | -11.06% | 0 |
| 2026-06-17 | 16.08 | 18.84 | 16.02 | 18.44 | +12.37% | 0 |
| 2026-06-16 | 16.20 | 16.44 | 15.77 | 16.41 | +1.30% | 0 |
| 2026-06-15 | 16.78 | 16.85 | 15.98 | 16.20 | -8.37% | 0 |
| 2026-06-12 | 19.51 | 19.85 | 17.59 | 17.68 | -9.05% | 0 |
| 2026-06-11 | 21.25 | 22.59 | 19.36 | 19.44 | -12.51% | 0 |
| 2026-06-10 | 20.10 | 22.66 | 20.06 | 22.22 | +11.83% | 0 |
| 2026-06-09 | 18.19 | 23.34 | 17.52 | 19.87 | +5.02% | 0 |
| 2026-06-08 | 20.29 | 20.35 | 17.94 | 18.92 | -12.04% | 0 |
| 2026-06-05 | 15.87 | 21.57 | 15.56 | 21.51 | +39.68% | 0 |
| 2026-06-04 | 16.33 | 16.80 | 15.18 | 15.40 | -4.11% | 0 |
| 2026-06-03 | 15.97 | 16.63 | 15.94 | 16.06 | +1.84% | 0 |
| 2026-06-02 | 16.28 | 16.29 | 15.71 | 15.77 | -1.74% | 0 |
| 2026-06-01 | 15.88 | 16.34 | 15.71 | 16.05 | +4.77% | 0 |
| 2026-05-29 | 15.81 | 15.88 | 15.22 | 15.32 | -2.67% | 0 |
| 2026-05-28 | 16.76 | 16.85 | 15.61 | 15.74 | -3.38% | 0 |
| 2026-05-27 | 17.01 | 17.18 | 16.29 | 16.29 | -4.23% | 0 |
| 2026-05-26 | 16.92 | 17.23 | 16.56 | 17.01 | +2.53% | 0 |
| 2026-05-25 | 16.81 | 16.87 | 16.53 | 16.59 | -0.66% | 0 |
| 2026-05-22 | 16.83 | 17.39 | 16.46 | 16.70 | -0.36% | 0 |
| 2026-05-21 | 17.58 | 17.87 | 16.60 | 16.76 | -3.90% | 0 |
| 2026-05-20 | 18.17 | 18.18 | 17.13 | 17.44 | -3.43% | 0 |
| 2026-05-19 | 18.01 | 18.36 | 17.66 | 18.06 | +1.35% | 0 |
| 2026-05-18 | 19.25 | 19.44 | 17.70 | 17.82 | -3.31% | 0 |
| 2026-05-15 | 18.07 | 19.27 | 17.80 | 18.43 | +6.78% | 0 |
| 2026-05-14 | 17.86 | 18.08 | 17.20 | 17.26 | -3.41% | 0 |
| 2026-05-13 | 17.98 | 18.40 | 17.76 | 17.87 | -0.67% | 0 |
| 2026-05-12 | 18.77 | 19.10 | 17.92 | 17.99 | -2.12% | 0 |
| 2026-05-11 | 18.21 | 18.47 | 17.90 | 18.38 | +6.92% | 0 |
| 2026-05-08 | 17.37 | 17.53 | 16.82 | 17.19 | +0.64% | 0 |
| 2026-05-07 | 17.53 | 17.60 | 16.85 | 17.08 | -1.78% | 0 |
| 2026-05-06 | 17.15 | 17.46 | 16.18 | 17.39 | +0.06% | 0 |
| 2026-05-05 | 17.95 | 18.02 | 17.20 | 17.38 | -4.98% | 0 |
| 2026-05-04 | 17.38 | 19.08 | 17.15 | 18.29 | +7.65% | 0 |
| 2026-05-01 | 17.01 | 17.39 | 16.44 | 16.99 | +0.59% | 0 |
| 2026-04-30 | 18.68 | 18.73 | 16.87 | 16.89 | -10.21% | 0 |
| 2026-04-29 | 17.83 | 19.00 | 17.81 | 18.81 | +5.50% | 0 |
| 2026-04-28 | 18.30 | 19.43 | 17.78 | 17.83 | -1.05% | 0 |
| 2026-04-27 | 19.21 | 19.27 | 18.02 | 18.02 | -3.69% | 0 |
| 2026-04-24 | 18.89 | 19.35 | 18.46 | 18.71 | -3.11% | 0 |
| 2026-04-23 | 19.42 | 21.56 | 18.70 | 19.31 | +2.06% | 0 |
| 2026-04-22 | 19.03 | 19.54 | 18.68 | 18.92 | -2.97% | 0 |
| 2026-04-21 | 19.18 | 20.85 | 18.75 | 19.50 | +3.34% | 0 |
| 2026-04-20 | 19.58 | 19.99 | 18.77 | 18.87 | +7.95% | 0 |
| 2026-04-17 | 18.18 | 18.24 | 16.87 | 17.48 | -2.56% | 0 |
| 2026-04-16 | 18.04 | 19.09 | 17.76 | 17.94 | -1.27% | 0 |
| 2026-04-15 | 18.18 | 18.50 | 17.40 | 18.17 | -1.03% | 0 |
| 2026-04-14 | 18.73 | 18.76 | 17.89 | 18.36 | -3.97% | 0 |
| 2026-04-13 | 21.17 | 21.58 | 18.96 | 19.12 | -0.57% | 0 |
| 2026-04-10 | 19.71 | 20.28 | 18.83 | 19.23 | -1.33% | 0 |
| 2026-04-09 | 21.25 | 21.63 | 19.45 | 19.49 | -7.37% | 0 |
| 2026-04-08 | 20.97 | 22.17 | 19.91 | 21.04 | -18.39% | 0 |
| 2026-04-07 | 25.09 | 28.00 | 24.34 | 25.78 | +6.66% | 0 |
| 2026-04-06 | 24.93 | 25.30 | 23.78 | 24.17 | +1.26% | 0 |
| 2026-04-03 | 23.87 | 23.87 | 23.87 | 23.87 | +0.00% | 0 |
| 2026-04-02 | 26.78 | 27.89 | 23.87 | 23.87 | -2.73% | 0 |
| 2026-04-01 | 24.30 | 25.35 | 23.50 | 24.54 | -2.81% | 0 |
| 2026-03-31 | 29.53 | 29.64 | 25.08 | 25.25 | -17.51% | 0 |
| 2026-03-30 | 30.79 | 31.52 | 29.33 | 30.61 | -1.42% | 0 |
| 2026-03-27 | 27.54 | 31.65 | 27.54 | 31.05 | +13.16% | 0 |
| 2026-03-26 | 26.49 | 28.49 | 26.12 | 27.44 | +8.33% | 0 |
| 2026-03-25 | 25.79 | 26.67 | 24.82 | 25.33 | -6.01% | 0 |
| 2026-03-24 | 25.91 | 27.94 | 25.64 | 26.95 | +3.06% | 0 |
| 2026-03-23 | 30.04 | 31.04 | 20.28 | 26.15 | -2.35% | 0 |
| 2026-03-20 | 24.46 | 29.28 | 23.68 | 26.78 | +11.31% | 0 |
| 2026-03-19 | 25.60 | 27.52 | 23.54 | 24.06 | -4.11% | 0 |
| 2026-03-18 | 21.51 | 25.13 | 21.47 | 25.09 | +12.16% | 0 |
| 2026-03-17 | 24.56 | 24.58 | 21.87 | 22.37 | -4.85% | 0 |
| 2026-03-16 | 25.88 | 26.42 | 23.23 | 23.51 | -13.53% | 0 |
| 2026-03-13 | 27.85 | 28.47 | 24.67 | 27.19 | -0.37% | 0 |
| 2026-03-12 | 25.48 | 27.33 | 24.60 | 27.29 | +12.63% | 0 |
| 2026-03-11 | 24.90 | 26.23 | 23.75 | 24.23 | -2.81% | 0 |
| 2026-03-10 | 24.39 | 26.01 | 22.19 | 24.93 | -2.24% | 0 |
| 2026-03-09 | 35.12 | 35.30 | 24.76 | 25.50 | -13.53% | 0 |
| 2026-03-06 | 23.20 | 29.93 | 22.92 | 29.49 | +24.17% | 0 |
| 2026-03-05 | 22.11 | 25.84 | 20.55 | 23.75 | +12.29% | 0 |
| 2026-03-04 | 24.39 | 24.87 | 20.40 | 21.15 | -10.27% | 0 |
| 2026-03-03 | 24.57 | 28.15 | 22.18 | 23.57 | +9.93% | 0 |
| 2026-03-02 | 24.66 | 25.24 | 20.37 | 21.44 | +7.96% | 0 |
| 2026-02-27 | 19.28 | 21.74 | 18.77 | 19.86 | +6.60% | 0 |
| 2026-02-26 | 18.07 | 20.54 | 17.50 | 18.63 | +3.90% | 0 |
| 2026-02-25 | 19.59 | 19.62 | 17.86 | 17.93 | -8.29% | 0 |
| 2026-02-24 | 21.24 | 22.08 | 19.23 | 19.55 | -6.95% | 0 |
| 2026-02-23 | 20.49 | 22.04 | 19.50 | 21.01 | +10.06% | 0 |
| 2026-02-20 | 20.04 | 21.21 | 18.76 | 19.09 | -5.64% | 0 |
| 2026-02-19 | 19.34 | 21.11 | 19.23 | 20.23 | +3.11% | 0 |
| 2026-02-18 | 19.78 | 20.34 | 18.48 | 19.62 | -3.30% | 0 |
| 2026-02-17 | 21.74 | 22.96 | 19.76 | 20.29 | -4.29% | 0 |
| 2026-02-16 | 20.73 | 21.62 | 20.37 | 21.20 | +2.91% | 0 |
| 2026-02-13 | 21.48 | 22.40 | 18.92 | 20.60 | -1.06% | 0 |
| 2026-02-12 | 17.44 | 21.21 | 17.08 | 20.82 | +17.96% | 0 |
| 2026-02-11 | 17.87 | 18.96 | 16.75 | 17.65 | -0.79% | 0 |
| 2026-02-10 | 17.47 | 17.97 | 17.14 | 17.79 | +2.48% | 0 |
| 2026-02-09 | 17.95 | 19.20 | 16.90 | 17.36 | -14.78% | 0 |
| 2026-02-06 | 21.24 | 21.49 | 19.99 | 20.37 | -6.43% | 0 |
| 2026-02-05 | 19.24 | 23.10 | 19.06 | 21.77 | +16.79% | 0 |
| 2026-02-04 | 17.63 | 21.24 | 17.47 | 18.64 | +3.56% | 0 |
| 2026-02-03 | 16.16 | 20.37 | 16.05 | 18.00 | +10.16% | 0 |
| 2026-02-02 | 19.95 | 19.96 | 16.08 | 16.34 | -6.31% | 0 |
| 2026-01-30 | 18.72 | 19.27 | 16.67 | 17.44 | +3.32% | 0 |
| 2026-01-29 | 16.04 | 19.74 | 16.02 | 16.88 | +3.24% | 0 |
| 2026-01-28 | 16.09 | 17.18 | 16.05 | 16.35 | +0.00% | 0 |
| 2026-01-27 | 16.02 | 16.37 | 15.74 | 16.35 | +1.24% | 0 |
| 2026-01-26 | 16.90 | 17.39 | 15.80 | 16.15 | +0.37% | 0 |
| 2026-01-23 | 15.68 | 16.21 | 15.30 | 16.09 | +2.88% | 0 |
| 2026-01-22 | 16.65 | 16.67 | 15.27 | 15.64 | -7.46% | 0 |
| 2026-01-21 | 19.31 | 20.81 | 16.67 | 16.90 | -15.88% | 0 |
| 2026-01-20 | 19.94 | 20.99 | 18.64 | 20.09 | +6.63% | 0 |
| 2026-01-19 | 18.63 | 19.59 | 18.28 | 18.84 | +18.79% | 0 |
| 2026-01-16 | 15.44 | 16.29 | 15.30 | 15.86 | +0.13% | 0 |
| 2026-01-15 | 16.52 | 16.54 | 15.30 | 15.84 | -5.43% | 0 |
| 2026-01-14 | 16.33 | 18.10 | 16.22 | 16.75 | +4.82% | 0 |
| 2026-01-13 | 15.36 | 16.50 | 14.75 | 15.98 | +5.69% | 0 |
| 2026-01-12 | 16.06 | 16.66 | 15.03 | 15.12 | +4.35% | 0 |
| 2026-01-09 | 15.68 | 15.81 | 14.43 | 14.49 | -6.21% | 0 |
| 2026-01-08 | 15.69 | 15.85 | 15.15 | 15.45 | +0.46% | 0 |
| 2026-01-07 | 14.95 | 15.48 | 14.83 | 15.38 | +4.27% | 0 |
| 2026-01-06 | 15.00 | 15.21 | 14.63 | 14.75 | -1.01% | 0 |
| 2026-01-05 | 15.14 | 15.27 | 14.65 | 14.90 | +2.69% | 0 |
| 2026-01-02 | 14.85 | 15.42 | 14.46 | 14.51 | -2.94% | 0 |
| 2026-01-01 | 14.95 | 14.95 | 14.95 | 14.95 | +0.00% | 0 |
| 2025-12-31 | 14.77 | 15.17 | 14.38 | 14.95 | +4.33% | 0 |
| 2025-12-30 | 14.43 | 14.62 | 14.04 | 14.33 | +0.92% | 0 |
| 2025-12-29 | 14.69 | 15.08 | 13.99 | 14.20 | +4.41% | 0 |
| 2025-12-26 | 14.12 | 14.29 | 13.52 | 13.60 | +0.97% | 0 |
| 2025-12-25 | 13.47 | 13.47 | 13.47 | 13.47 | +0.00% | 0 |
| 2025-12-24 | 14.09 | 14.16 | 13.38 | 13.47 | -3.79% | 0 |
| 2025-12-23 | 14.09 | 14.45 | 13.64 | 14.00 | -0.57% | 0 |
| 2025-12-22 | 15.16 | 15.26 | 14.03 | 14.08 | -5.57% | 0 |
| 2025-12-19 | 16.31 | 16.53 | 14.91 | 14.91 | -11.62% | 0 |
| 2025-12-18 | 17.61 | 17.68 | 15.93 | 16.87 | -4.26% | 0 |
| 2025-12-17 | 16.45 | 18.00 | 15.82 | 17.62 | +6.92% | 0 |
| 2025-12-16 | 17.28 | 17.61 | 16.19 | 16.48 | -0.12% | 0 |
| 2025-12-15 | 16.51 | 17.35 | 15.99 | 16.50 | +4.83% | 0 |
| 2025-12-12 | 14.99 | 17.85 | 14.85 | 15.74 | +5.99% | 0 |
| 2025-12-11 | 16.84 | 16.88 | 14.85 | 14.85 | -5.83% | 0 |
| 2025-12-10 | 16.94 | 17.66 | 15.56 | 15.77 | -6.85% | 0 |
| 2025-12-09 | 16.66 | 17.20 | 16.45 | 16.93 | +1.62% | 0 |
| 2025-12-08 | 16.15 | 17.09 | 16.10 | 16.66 | +8.11% | 0 |
| 2025-12-05 | 15.58 | 16.18 | 15.28 | 15.41 | -2.34% | 0 |
| 2025-12-04 | 16.23 | 16.63 | 15.68 | 15.78 | -1.87% | 0 |
| 2025-12-03 | 16.43 | 17.28 | 15.93 | 16.08 | -3.07% | 0 |
| 2025-12-02 | 17.28 | 17.31 | 16.39 | 16.59 | -3.77% | 0 |
| 2025-12-01 | 18.05 | 18.33 | 16.58 | 17.24 | +5.44% | 0 |
| 2025-11-28 | 17.41 | 18.52 | 15.78 | 16.35 | -5.00% | 0 |
| 2025-11-27 | 17.22 | 17.36 | 17.05 | 17.21 | +0.12% | 0 |
| 2025-11-26 | 18.25 | 18.70 | 16.93 | 17.19 | -7.38% | 0 |
| 2025-11-25 | 20.55 | 21.77 | 18.39 | 18.56 | -9.55% | 0 |
| 2025-11-24 | 22.69 | 23.68 | 20.41 | 20.52 | -12.42% | 0 |
| 2025-11-21 | 25.97 | 27.84 | 22.54 | 23.43 | -11.32% | 0 |
| 2025-11-20 | 20.78 | 28.27 | 19.28 | 26.42 | +11.67% | 0 |
| 2025-11-19 | 24.52 | 24.79 | 21.93 | 23.66 | -4.17% | 0 |
| 2025-11-18 | 23.54 | 25.84 | 22.91 | 24.69 | +10.32% | 0 |
| 2025-11-17 | 19.58 | 23.44 | 19.54 | 22.38 | +12.86% | 0 |
| 2025-11-14 | 21.33 | 23.03 | 19.56 | 19.83 | -0.85% | 0 |
| 2025-11-13 | 17.61 | 21.31 | 17.51 | 20.00 | +14.22% | 0 |
| 2025-11-12 | 17.21 | 18.06 | 17.10 | 17.51 | +1.33% | 0 |
| 2025-11-11 | 17.90 | 18.01 | 17.25 | 17.28 | -1.82% | 0 |
| 2025-11-10 | 18.58 | 18.82 | 17.60 | 17.60 | -7.76% | 0 |
| 2025-11-07 | 19.52 | 22.72 | 19.08 | 19.08 | -2.15% | 0 |
| 2025-11-06 | 18.36 | 20.31 | 17.64 | 19.50 | +8.27% | 0 |
| 2025-11-05 | 19.37 | 20.02 | 17.31 | 18.01 | -5.21% | 0 |
| 2025-11-04 | 19.73 | 20.48 | 17.90 | 19.00 | +10.66% | 0 |
| 2025-11-03 | 18.06 | 18.83 | 17.00 | 17.17 | -1.55% | 0 |
| 2025-10-31 | 16.43 | 18.54 | 15.96 | 17.44 | +3.13% | 0 |
| 2025-10-30 | 16.26 | 17.41 | 15.73 | 16.91 | -0.06% | 0 |
| 2025-10-29 | 16.34 | 17.58 | 16.26 | 16.92 | +3.05% | 0 |
| 2025-10-28 | 15.95 | 16.55 | 15.66 | 16.42 | +3.99% | 0 |
| 2025-10-27 | 15.73 | 16.07 | 15.62 | 15.79 | -3.54% | 0 |
| 2025-10-24 | 17.02 | 17.22 | 16.02 | 16.37 | -5.38% | 0 |
| 2025-10-23 | 18.36 | 19.35 | 17.08 | 17.30 | -6.99% | 0 |
| 2025-10-22 | 17.84 | 21.01 | 17.73 | 18.60 | +4.09% | 0 |
| 2025-10-21 | 18.65 | 18.89 | 17.40 | 17.87 | -1.97% | 0 |
| 2025-10-20 | 20.53 | 21.02 | 18.23 | 18.23 | -12.27% | 0 |
| 2025-10-17 | 28.41 | 28.99 | 20.73 | 20.78 | -17.90% | 0 |
| 2025-10-16 | 20.49 | 25.43 | 19.85 | 25.31 | +22.63% | 0 |
| 2025-10-15 | 20.02 | 22.44 | 19.11 | 20.64 | -0.82% | 0 |
| 2025-10-14 | 21.46 | 22.94 | 19.18 | 20.81 | +9.35% | 0 |
| 2025-10-13 | 19.45 | 20.77 | 18.61 | 19.03 | -12.14% | 0 |
| 2025-10-10 | 16.36 | 22.44 | 16.23 | 21.66 | +31.83% | 0 |
| 2025-10-09 | 16.31 | 17.27 | 16.26 | 16.43 | +0.80% | 0 |
| 2025-10-08 | 17.17 | 17.20 | 16.23 | 16.30 | -5.45% | 0 |
| 2025-10-07 | 16.58 | 17.55 | 16.19 | 17.24 | +5.31% | 0 |
| 2025-10-06 | 16.74 | 17.09 | 16.29 | 16.37 | -1.68% | 0 |
| 2025-10-03 | 16.35 | 17.06 | 16.20 | 16.65 | +0.12% | 0 |
| 2025-10-02 | 16.12 | 16.92 | 15.93 | 16.63 | +2.09% | 0 |
| 2025-10-01 | 17.28 | 17.28 | 15.98 | 16.29 | +0.06% | 0 |
| 2025-09-30 | 16.49 | 16.70 | 16.02 | 16.28 | +0.99% | 0 |
| 2025-09-29 | 15.84 | 16.29 | 15.74 | 16.12 | +5.43% | 0 |
| 2025-09-26 | 16.89 | 17.05 | 15.29 | 15.29 | -8.66% | 0 |
| 2025-09-25 | 16.55 | 17.74 | 16.32 | 16.74 | +3.46% | 0 |
| 2025-09-24 | 16.57 | 17.21 | 16.18 | 16.18 | -2.76% | 0 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+14.14%). Schwächster Monat: Nov (-22.15%). Basis: 4 Jahre täglicher Daten (2023–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-08
Schnelle Antworten
Wie lautet der letzte Schlusskurs von CBOE Volatility Index (VIX) (VIX.INDX)?
15.72 am 2026-09-08, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von VIX.INDX?
35.30 im Hoch und 13.38 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-08.
Welches ist historisch der stärkste und der schwächste Monat von CBOE Volatility Index (VIX)?
Historisch war der stärkste Kalendermonat von VIX.INDX der Sep (Durchschnitt +14.14%), der schwächste der Nov (Durchschnitt -22.15%) — Basis: 4 Jahre täglicher Daten (2023–2026).
Wie viele Jahre deckt die Saisonalität ab?
4 Jahre (2023–2026), berechnet aus 954 Tageskerzen im Closelook-Datenlake.