5.549,96
-0,56%
Echtzeit-Aktienkurs S&P 500
Bid:
Ask:
Aktienkurse zur S&P 500 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 5.553,42 | 5.562,42 | 5.551,05 | 5.551,05 | -0,54% | - |
| 28.03.2025 | 5.679,20 | 5.685,89 | 5.572,42 | 5.580,94 | -1,97% | - |
| 27.03.2025 | 5.695,64 | 5.732,28 | 5.670,94 | 5.693,31 | -0,33% | - |
| 26.03.2025 | 5.771,66 | 5.783,62 | 5.694,41 | 5.712,20 | -1,12% | - |
| 25.03.2025 | 5.775,96 | 5.786,95 | 5.760,42 | 5.776,65 | 0,16% | - |
| 24.03.2025 | 5.718,08 | 5.775,14 | 5.718,08 | 5.767,57 | 1,76% | - |
| 21.03.2025 | 5.630,73 | 5.670,84 | 5.603,10 | 5.667,56 | 0,08% | - |
| 20.03.2025 | 5.646,92 | 5.711,15 | 5.632,33 | 5.662,89 | -0,22% | - |
| 19.03.2025 | 5.632,37 | 5.715,33 | 5.622,20 | 5.675,29 | 1,08% | - |
| 18.03.2025 | 5.654,53 | 5.654,53 | 5.597,76 | 5.614,66 | -1,07% | - |
| 17.03.2025 | 5.635,60 | 5.703,52 | 5.631,12 | 5.675,12 | 0,64% | - |
| 14.03.2025 | 5.563,85 | 5.645,27 | 5.563,85 | 5.638,94 | 2,13% | - |
| 13.03.2025 | 5.594,45 | 5.597,78 | 5.504,65 | 5.521,52 | -1,39% | - |
| 12.03.2025 | 5.624,84 | 5.642,19 | 5.546,09 | 5.599,30 | 0,49% | - |
| 11.03.2025 | 5.603,65 | 5.636,30 | 5.528,41 | 5.572,07 | -0,76% | - |
| 10.03.2025 | 5.705,37 | 5.705,37 | 5.564,02 | 5.614,56 | -2,70% | - |
| 07.03.2025 | 5.726,01 | 5.783,01 | 5.666,29 | 5.770,20 | 0,55% | - |
| 06.03.2025 | 5.785,87 | 5.812,08 | 5.711,64 | 5.738,52 | -1,78% | - |
| 05.03.2025 | 5.781,36 | 5.860,59 | 5.742,35 | 5.842,63 | 1,12% | - |
| 04.03.2025 | 5.811,98 | 5.865,08 | 5.732,59 | 5.778,15 | -1,22% | - |
| 03.03.2025 | 5.968,33 | 5.986,09 | 5.810,91 | 5.849,72 | -1,76% | - |
| 28.02.2025 | 5.856,74 | 5.959,40 | 5.837,66 | 5.954,50 | 1,59% | - |
| 27.02.2025 | 5.981,88 | 5.993,69 | 5.858,78 | 5.861,57 | -1,59% | - |
| 26.02.2025 | 5.970,87 | 6.009,82 | 5.932,69 | 5.956,06 | 0,01% | - |
| 25.02.2025 | 5.982,73 | 5.992,65 | 5.908,49 | 5.955,25 | -0,47% | - |
| 24.02.2025 | 6.026,69 | 6.043,65 | 5.977,83 | 5.983,25 | -0,50% | - |
| 21.02.2025 | 6.114,10 | 6.114,82 | 6.008,56 | 6.013,13 | -1,71% | - |
| 20.02.2025 | 6.134,50 | 6.134,50 | 6.084,59 | 6.117,52 | -0,43% | - |
| 19.02.2025 | 6.117,76 | 6.147,43 | 6.111,15 | 6.144,15 | 0,24% | - |
| 18.02.2025 | 6.121,60 | 6.129,63 | 6.099,51 | 6.129,58 | 0,24% | - |
| 14.02.2025 | 6.115,52 | 6.127,47 | 6.107,62 | 6.114,63 | -0,01% | - |
| 13.02.2025 | 6.060,59 | 6.116,91 | 6.050,95 | 6.115,07 | 1,04% | - |
| 12.02.2025 | 6.025,08 | 6.063,00 | 6.003,00 | 6.051,97 | -0,27% | - |
| 11.02.2025 | 6.049,32 | 6.076,28 | 6.042,34 | 6.068,50 | 0,03% | - |
| 10.02.2025 | 6.046,40 | 6.073,38 | 6.044,84 | 6.066,44 | 0,67% | - |
| 07.02.2025 | 6.083,13 | 6.101,28 | 6.019,96 | 6.025,99 | -0,95% | - |
| 06.02.2025 | 6.072,22 | 6.084,03 | 6.046,83 | 6.083,57 | 0,36% | - |
| 05.02.2025 | 6.020,45 | 6.062,86 | 6.007,06 | 6.061,48 | 0,39% | - |
| 04.02.2025 | 5.998,14 | 6.042,48 | 5.990,87 | 6.037,88 | 0,72% | - |
| 03.02.2025 | 5.969,65 | 6.022,13 | 5.923,93 | 5.994,57 | -0,76% | - |
| 31.01.2025 | 6.096,79 | 6.120,91 | 6.030,93 | 6.040,53 | -0,50% | - |
| 30.01.2025 | 6.050,75 | 6.086,64 | 6.027,46 | 6.071,17 | 0,53% | - |
| 29.01.2025 | 6.057,70 | 6.062,83 | 6.012,96 | 6.039,31 | -0,47% | - |
| 28.01.2025 | 6.026,97 | 6.074,54 | 5.994,63 | 6.067,70 | 0,92% | - |
| 27.01.2025 | 5.969,04 | 6.017,17 | 5.962,92 | 6.012,28 | -1,46% | - |
| 24.01.2025 | 6.121,43 | 6.128,18 | 6.088,74 | 6.101,24 | -0,29% | - |
| 23.01.2025 | 6.076,32 | 6.118,73 | 6.074,67 | 6.118,71 | 0,53% | - |
| 22.01.2025 | 6.081,39 | 6.100,81 | 6.076,13 | 6.086,37 | 0,61% | - |
| 21.01.2025 | 6.014,12 | 6.051,51 | 6.006,88 | 6.049,24 | 0,88% | - |
| 17.01.2025 | 5.995,40 | 6.014,96 | 5.978,44 | 5.996,66 | 1,00% | - |
| 16.01.2025 | 5.963,61 | 5.964,69 | 5.930,72 | 5.937,34 | -0,21% | - |
| 15.01.2025 | 5.905,21 | 5.960,61 | 5.905,21 | 5.949,91 | 1,83% | - |
| 14.01.2025 | 5.859,27 | 5.871,92 | 5.805,42 | 5.842,91 | 0,11% | - |
| 13.01.2025 | 5.782,02 | 5.838,61 | 5.773,31 | 5.836,22 | 0,16% | - |
| 10.01.2025 | 5.890,35 | 5.890,35 | 5.807,78 | 5.827,04 | -1,54% | - |
| 08.01.2025 | 5.910,66 | 5.927,89 | 5.874,78 | 5.918,25 | 0,16% | - |
| 07.01.2025 | 5.993,26 | 6.000,68 | 5.890,68 | 5.909,03 | -1,11% | - |
| 06.01.2025 | 5.982,81 | 6.021,04 | 5.960,01 | 5.975,38 | 0,55% | - |
| 03.01.2025 | 5.891,07 | 5.949,34 | 5.888,66 | 5.942,47 | 1,26% | - |
| 02.01.2025 | 5.903,26 | 5.935,09 | 5.829,53 | 5.868,55 | -0,22% | - |
| 31.12.2024 | 5.919,74 | 5.929,74 | 5.868,86 | 5.881,63 | -0,43% | - |
| 30.12.2024 | 5.920,67 | 5.940,79 | 5.869,16 | 5.906,94 | -1,07% | - |
| 27.12.2024 | 6.006,17 | 6.006,17 | 5.932,95 | 5.970,84 | -1,11% | - |
| 26.12.2024 | 6.024,97 | 6.049,75 | 6.007,37 | 6.037,59 | -0,04% | - |
| 24.12.2024 | 5.984,63 | 6.040,10 | 5.981,44 | 6.040,04 | 1,10% | - |
| 23.12.2024 | 5.940,25 | 5.978,25 | 5.902,57 | 5.974,07 | 0,73% | - |
| 20.12.2024 | 5.842,00 | 5.982,06 | 5.832,30 | 5.930,85 | 1,09% | - |
| 19.12.2024 | 5.912,71 | 5.935,52 | 5.866,07 | 5.867,08 | -0,09% | - |
| 18.12.2024 | 6.047,65 | 6.070,67 | 5.867,79 | 5.872,16 | -2,95% | - |
| 17.12.2024 | 6.052,55 | 6.057,68 | 6.035,19 | 6.050,61 | -0,39% | - |
| 16.12.2024 | 6.063,79 | 6.085,19 | 6.059,14 | 6.074,08 | 0,38% | - |
| 13.12.2024 | 6.068,17 | 6.078,58 | 6.035,77 | 6.051,09 | 0,00% | - |
| 12.12.2024 | 6.074,29 | 6.079,68 | 6.051,25 | 6.051,25 | -0,54% | - |
| 11.12.2024 | 6.060,15 | 6.092,59 | 6.060,15 | 6.084,19 | 0,82% | - |
| 10.12.2024 | 6.057,59 | 6.065,40 | 6.029,89 | 6.034,91 | -0,30% | - |
| 09.12.2024 | 6.083,01 | 6.088,51 | 6.048,63 | 6.052,85 | -0,61% | - |
| 06.12.2024 | 6.081,38 | 6.099,97 | 6.079,98 | 6.090,27 | 0,25% | - |
| 05.12.2024 | 6.089,03 | 6.094,55 | 6.072,90 | 6.075,11 | -0,19% | - |
| 04.12.2024 | 6.069,39 | 6.089,84 | 6.061,06 | 6.086,49 | 0,61% | - |
| 03.12.2024 | 6.042,97 | 6.052,07 | 6.033,39 | 6.049,88 | 0,05% | - |
| 02.12.2024 | 6.040,11 | 6.053,58 | 6.035,33 | 6.047,15 | 0,24% | - |
| 29.11.2024 | 6.003,98 | 6.044,17 | 6.003,98 | 6.032,38 | 0,56% | - |
| 27.11.2024 | 6.014,11 | 6.020,16 | 5.984,87 | 5.998,74 | -0,38% | - |
| 26.11.2024 | 6.000,03 | 6.025,42 | 5.992,27 | 6.021,63 | 0,57% | - |
| 25.11.2024 | 5.992,28 | 6.020,75 | 5.963,91 | 5.987,37 | 0,30% | - |
| 22.11.2024 | 5.944,36 | 5.972,90 | 5.944,36 | 5.969,34 | 0,35% | - |
| 21.11.2024 | 5.940,58 | 5.963,32 | 5.887,26 | 5.948,71 | 0,53% | - |
| 20.11.2024 | 5.914,34 | 5.920,67 | 5.860,56 | 5.917,11 | 0,00% | - |
| 19.11.2024 | 5.870,05 | 5.923,51 | 5.855,29 | 5.916,98 | 0,40% | - |
| 18.11.2024 | 5.874,17 | 5.908,12 | 5.865,95 | 5.893,62 | 0,39% | - |
| 15.11.2024 | 5.912,79 | 5.915,32 | 5.853,01 | 5.870,62 | -1,32% | - |
| 14.11.2024 | 5.989,68 | 5.993,88 | 5.942,28 | 5.949,17 | -0,60% | - |
| 13.11.2024 | 5.985,75 | 6.008,19 | 5.965,91 | 5.985,38 | 0,02% | - |
| 12.11.2024 | 6.003,60 | 6.009,92 | 5.960,08 | 5.983,99 | -0,29% | - |
| 11.11.2024 | 6.008,86 | 6.017,31 | 5.986,69 | 6.001,35 | 0,10% | - |
| 08.11.2024 | 5.976,76 | 6.012,45 | 5.976,76 | 5.995,54 | 0,38% | - |
| 07.11.2024 | 5.947,21 | 5.983,84 | 5.947,21 | 5.973,10 | 0,74% | - |
| 06.11.2024 | 5.864,89 | 5.936,14 | 5.864,89 | 5.929,04 | 2,53% | - |
| 05.11.2024 | 5.722,43 | 5.783,44 | 5.722,10 | 5.782,76 | 1,23% | - |
| 04.11.2024 | 5.725,15 | 5.741,43 | 5.696,51 | 5.712,69 | -0,28% | - |