5.141,89
0,36%
Echtzeit-Aktienkurs S&P 500
Bid:
Ask:
Aktienkurse zur S&P 500 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 5.248,03 | 5.264,85 | 5.245,82 | 5.254,35 | 0,11% | - |
27.03.2024 | 5.226,31 | 5.249,26 | 5.213,92 | 5.248,49 | 0,86% | - |
26.03.2024 | 5.228,85 | 5.235,16 | 5.203,42 | 5.203,58 | -0,28% | - |
25.03.2024 | 5.219,52 | 5.229,09 | 5.216,09 | 5.218,19 | -0,31% | - |
22.03.2024 | 5.242,48 | 5.246,09 | 5.229,87 | 5.234,18 | -0,14% | - |
21.03.2024 | 5.253,43 | 5.261,10 | 5.240,66 | 5.241,53 | 0,32% | - |
20.03.2024 | 5.181,69 | 5.226,19 | 5.171,55 | 5.224,62 | 0,89% | - |
19.03.2024 | 5.139,09 | 5.180,31 | 5.131,59 | 5.178,51 | 0,56% | - |
18.03.2024 | 5.154,77 | 5.175,60 | 5.145,47 | 5.149,42 | 0,63% | - |
15.03.2024 | 5.123,31 | 5.136,86 | 5.104,35 | 5.117,09 | -0,65% | - |
14.03.2024 | 5.175,14 | 5.176,85 | 5.123,30 | 5.150,48 | -0,29% | - |
13.03.2024 | 5.173,49 | 5.179,14 | 5.151,88 | 5.165,31 | -0,19% | - |
12.03.2024 | 5.134,30 | 5.179,87 | 5.114,48 | 5.175,27 | 1,12% | - |
11.03.2024 | 5.111,96 | 5.124,66 | 5.091,14 | 5.117,94 | -0,11% | - |
08.03.2024 | 5.164,46 | 5.189,26 | 5.117,50 | 5.123,69 | -0,65% | - |
07.03.2024 | 5.132,38 | 5.165,62 | 5.128,21 | 5.157,36 | 1,03% | - |
06.03.2024 | 5.108,03 | 5.127,97 | 5.092,22 | 5.104,76 | 0,51% | - |
05.03.2024 | 5.110,52 | 5.114,54 | 5.056,82 | 5.078,65 | -1,02% | - |
04.03.2024 | 5.130,99 | 5.149,67 | 5.127,18 | 5.130,95 | -0,12% | - |
01.03.2024 | 5.098,51 | 5.140,33 | 5.094,16 | 5.137,08 | 0,80% | - |
29.02.2024 | 5.085,36 | 5.104,99 | 5.061,89 | 5.096,27 | 0,52% | - |
28.02.2024 | 5.067,20 | 5.077,37 | 5.058,35 | 5.069,76 | -0,17% | - |
27.02.2024 | 5.074,60 | 5.080,69 | 5.057,29 | 5.078,18 | 0,17% | - |
26.02.2024 | 5.093,00 | 5.097,66 | 5.068,91 | 5.069,53 | -0,38% | - |
23.02.2024 | 5.100,92 | 5.111,06 | 5.081,46 | 5.088,80 | 0,03% | - |
22.02.2024 | 5.038,83 | 5.094,39 | 5.038,83 | 5.087,03 | 2,11% | - |
21.02.2024 | 4.963,03 | 4.983,21 | 4.946,00 | 4.981,80 | 0,13% | - |
20.02.2024 | 4.989,32 | 4.993,71 | 4.955,02 | 4.975,51 | -0,60% | - |
16.02.2024 | 5.031,13 | 5.038,70 | 4.999,52 | 5.005,57 | -0,48% | - |
15.02.2024 | 5.003,14 | 5.032,72 | 4.999,44 | 5.029,73 | 0,58% | - |
14.02.2024 | 4.976,44 | 5.002,52 | 4.956,45 | 5.000,62 | 0,96% | - |
13.02.2024 | 4.967,94 | 4.971,30 | 4.920,31 | 4.953,17 | -1,37% | - |
12.02.2024 | 5.026,83 | 5.048,39 | 5.016,83 | 5.021,84 | -0,09% | - |
09.02.2024 | 5.004,17 | 5.030,06 | 5.000,34 | 5.026,61 | 0,57% | - |
08.02.2024 | 4.995,16 | 5.000,40 | 4.987,09 | 4.997,91 | 0,06% | - |
07.02.2024 | 4.973,05 | 4.999,89 | 4.969,05 | 4.995,06 | 0,82% | - |
06.02.2024 | 4.950,16 | 4.957,77 | 4.934,88 | 4.954,23 | 0,23% | - |
05.02.2024 | 4.957,19 | 4.957,19 | 4.918,09 | 4.942,81 | -0,32% | - |
02.02.2024 | 4.916,06 | 4.975,29 | 4.907,99 | 4.958,61 | 1,07% | - |
01.02.2024 | 4.861,11 | 4.906,97 | 4.853,52 | 4.906,19 | 1,25% | - |
31.01.2024 | 4.899,19 | 4.906,75 | 4.845,15 | 4.845,65 | -1,61% | - |
30.01.2024 | 4.925,89 | 4.931,09 | 4.916,27 | 4.924,97 | -0,06% | - |
29.01.2024 | 4.892,95 | 4.929,31 | 4.887,40 | 4.927,93 | 0,76% | - |
26.01.2024 | 4.888,91 | 4.906,69 | 4.881,47 | 4.890,97 | -0,07% | - |
25.01.2024 | 4.886,66 | 4.898,15 | 4.869,34 | 4.894,16 | 0,53% | - |
24.01.2024 | 4.888,56 | 4.903,68 | 4.865,94 | 4.868,55 | 0,08% | - |
23.01.2024 | 4.856,80 | 4.866,48 | 4.844,37 | 4.864,60 | 0,29% | - |
22.01.2024 | 4.853,42 | 4.868,41 | 4.844,05 | 4.850,43 | 0,22% | - |
19.01.2024 | 4.796,28 | 4.842,07 | 4.785,87 | 4.839,81 | 1,23% | - |
18.01.2024 | 4.760,10 | 4.785,79 | 4.740,57 | 4.780,94 | 0,88% | - |
17.01.2024 | 4.739,13 | 4.744,23 | 4.714,82 | 4.739,21 | -0,56% | - |
16.01.2024 | 4.772,35 | 4.782,34 | 4.747,12 | 4.765,98 | -0,37% | - |
12.01.2024 | 4.791,18 | 4.802,40 | 4.768,98 | 4.783,83 | 0,08% | - |
11.01.2024 | 4.792,13 | 4.798,50 | 4.739,58 | 4.780,24 | -0,07% | - |
10.01.2024 | 4.759,94 | 4.790,80 | 4.756,20 | 4.783,45 | 0,57% | - |
09.01.2024 | 4.741,93 | 4.765,47 | 4.730,35 | 4.756,50 | -0,15% | - |
08.01.2024 | 4.703,70 | 4.764,54 | 4.699,82 | 4.763,54 | 1,41% | - |
05.01.2024 | 4.690,57 | 4.721,49 | 4.682,11 | 4.697,24 | 0,18% | - |
04.01.2024 | 4.697,42 | 4.726,78 | 4.687,53 | 4.688,68 | -0,34% | - |
03.01.2024 | 4.725,07 | 4.729,29 | 4.699,71 | 4.704,81 | -0,80% | - |
02.01.2024 | 4.745,20 | 4.754,33 | 4.722,67 | 4.742,83 | -0,57% | - |
29.12.2023 | 4.782,88 | 4.788,43 | 4.751,99 | 4.769,83 | -0,28% | - |
28.12.2023 | 4.786,44 | 4.793,30 | 4.780,98 | 4.783,35 | 0,04% | - |
27.12.2023 | 4.773,45 | 4.785,39 | 4.768,90 | 4.781,58 | 0,14% | - |
26.12.2023 | 4.758,86 | 4.784,72 | 4.758,45 | 4.774,75 | 0,42% | - |
22.12.2023 | 4.753,92 | 4.772,94 | 4.736,77 | 4.754,63 | 0,17% | - |
21.12.2023 | 4.724,29 | 4.748,71 | 4.708,35 | 4.746,75 | 1,03% | - |
20.12.2023 | 4.764,73 | 4.778,01 | 4.697,82 | 4.698,35 | -1,47% | - |
19.12.2023 | 4.743,72 | 4.768,69 | 4.743,72 | 4.768,37 | 0,59% | - |
18.12.2023 | 4.725,58 | 4.749,52 | 4.725,58 | 4.740,56 | 0,45% | - |
15.12.2023 | 4.714,23 | 4.725,53 | 4.704,69 | 4.719,19 | -0,01% | - |
14.12.2023 | 4.721,04 | 4.738,57 | 4.694,34 | 4.719,55 | 0,26% | - |
13.12.2023 | 4.646,20 | 4.709,69 | 4.643,23 | 4.707,09 | 1,37% | - |
12.12.2023 | 4.618,30 | 4.643,93 | 4.608,09 | 4.643,70 | 0,46% | - |
11.12.2023 | 4.593,39 | 4.623,71 | 4.593,39 | 4.622,44 | 0,39% | - |
08.12.2023 | 4.576,20 | 4.609,23 | 4.574,06 | 4.604,37 | 0,41% | - |
07.12.2023 | 4.568,84 | 4.590,92 | 4.565,22 | 4.585,59 | 0,80% | - |
06.12.2023 | 4.586,23 | 4.590,74 | 4.546,50 | 4.549,34 | -0,39% | - |
05.12.2023 | 4.557,25 | 4.578,56 | 4.551,68 | 4.567,18 | -0,06% | - |
04.12.2023 | 4.564,37 | 4.572,37 | 4.546,72 | 4.569,78 | -0,54% | - |
01.12.2023 | 4.559,43 | 4.599,39 | 4.554,71 | 4.594,63 | 0,59% | - |
30.11.2023 | 4.554,87 | 4.569,89 | 4.537,24 | 4.567,80 | 0,38% | - |
29.11.2023 | 4.571,84 | 4.587,64 | 4.547,15 | 4.550,58 | -0,09% | - |
28.11.2023 | 4.545,55 | 4.568,14 | 4.540,51 | 4.554,89 | 0,10% | - |
27.11.2023 | 4.554,86 | 4.560,52 | 4.546,32 | 4.550,43 | -0,20% | - |
24.11.2023 | 4.555,84 | 4.560,31 | 4.552,80 | 4.559,34 | 0,06% | - |
22.11.2023 | 4.553,04 | 4.568,43 | 4.545,05 | 4.556,62 | 0,41% | - |
21.11.2023 | 4.538,77 | 4.542,14 | 4.525,51 | 4.538,19 | -0,20% | - |
20.11.2023 | 4.511,70 | 4.557,11 | 4.510,36 | 4.547,38 | 0,74% | - |
17.11.2023 | 4.509,55 | 4.520,12 | 4.499,66 | 4.514,02 | 0,13% | - |
16.11.2023 | 4.497,08 | 4.511,99 | 4.487,83 | 4.508,24 | 0,12% | - |
15.11.2023 | 4.505,30 | 4.521,17 | 4.495,31 | 4.502,88 | 0,16% | - |
14.11.2023 | 4.458,97 | 4.508,67 | 4.458,97 | 4.495,70 | 1,91% | - |
13.11.2023 | 4.406,66 | 4.421,76 | 4.393,82 | 4.411,55 | -0,08% | - |
10.11.2023 | 4.364,15 | 4.418,03 | 4.353,34 | 4.415,24 | 1,56% | - |
09.11.2023 | 4.391,41 | 4.393,40 | 4.343,94 | 4.347,35 | -0,81% | - |
08.11.2023 | 4.384,37 | 4.391,20 | 4.359,76 | 4.382,78 | 0,10% | - |
07.11.2023 | 4.366,21 | 4.386,26 | 4.355,41 | 4.378,38 | 0,28% | - |
06.11.2023 | 4.364,27 | 4.372,21 | 4.347,53 | 4.365,98 | 0,18% | - |
03.11.2023 | 4.334,23 | 4.373,62 | 4.334,23 | 4.358,34 | 0,94% | - |