6.618,68
-1,73%
Echtzeit-Aktienkurs S&P 500
Bid:
Ask:
Aktienkurse zur S&P 500 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 6.614,28 | 6.617,15 | 6.610,86 | 6.617,15 | -1,75% | - |
| 09.10.2025 | 6.760,50 | 6.764,58 | 6.716,17 | 6.735,11 | -0,28% | - |
| 08.10.2025 | 6.723,87 | 6.755,64 | 6.718,09 | 6.753,72 | 0,58% | - |
| 07.10.2025 | 6.746,14 | 6.754,49 | 6.699,96 | 6.714,59 | -0,38% | - |
| 06.10.2025 | 6.733,86 | 6.749,52 | 6.717,78 | 6.740,28 | 0,36% | - |
| 03.10.2025 | 6.722,14 | 6.750,87 | 6.705,67 | 6.715,79 | 0,01% | - |
| 02.10.2025 | 6.731,31 | 6.731,94 | 6.693,23 | 6.715,35 | 0,06% | - |
| 01.10.2025 | 6.664,92 | 6.718,48 | 6.656,20 | 6.711,20 | 0,34% | - |
| 30.09.2025 | 6.656,19 | 6.691,25 | 6.641,00 | 6.688,46 | 0,41% | - |
| 29.09.2025 | 6.661,58 | 6.677,31 | 6.644,49 | 6.661,21 | 0,26% | - |
| 26.09.2025 | 6.615,38 | 6.648,97 | 6.604,43 | 6.643,70 | 0,59% | - |
| 25.09.2025 | 6.608,19 | 6.619,00 | 6.569,22 | 6.604,72 | -0,50% | - |
| 24.09.2025 | 6.669,79 | 6.672,66 | 6.621,76 | 6.637,97 | -0,28% | - |
| 23.09.2025 | 6.692,44 | 6.699,52 | 6.645,58 | 6.656,92 | -0,55% | - |
| 22.09.2025 | 6.654,28 | 6.698,88 | 6.648,07 | 6.693,75 | 0,44% | - |
| 19.09.2025 | 6.647,11 | 6.671,82 | 6.630,31 | 6.664,36 | 0,49% | - |
| 18.09.2025 | 6.626,85 | 6.656,80 | 6.611,89 | 6.631,96 | 0,48% | - |
| 17.09.2025 | 6.604,87 | 6.624,39 | 6.551,15 | 6.600,35 | -0,10% | - |
| 16.09.2025 | 6.624,13 | 6.626,99 | 6.600,11 | 6.606,76 | -0,13% | - |
| 15.09.2025 | 6.603,49 | 6.619,62 | 6.602,07 | 6.615,28 | 0,47% | - |
| 12.09.2025 | 6.590,66 | 6.600,21 | 6.579,49 | 6.584,29 | -0,05% | - |
| 11.09.2025 | 6.554,41 | 6.592,89 | 6.545,80 | 6.587,47 | 0,85% | - |
| 10.09.2025 | 6.550,29 | 6.555,97 | 6.516,34 | 6.532,04 | 0,30% | - |
| 09.09.2025 | 6.503,33 | 6.518,23 | 6.483,08 | 6.512,61 | 0,27% | - |
| 08.09.2025 | 6.498,09 | 6.508,67 | 6.483,29 | 6.495,15 | 0,21% | - |
| 05.09.2025 | 6.529,08 | 6.532,65 | 6.443,98 | 6.481,50 | -0,32% | - |
| 04.09.2025 | 6.456,60 | 6.502,54 | 6.445,98 | 6.502,08 | 0,83% | - |
| 03.09.2025 | 6.445,82 | 6.453,67 | 6.416,17 | 6.448,26 | 0,51% | - |
| 02.09.2025 | 6.401,51 | 6.416,54 | 6.360,58 | 6.415,54 | -0,69% | - |
| 29.08.2025 | 6.489,28 | 6.491,76 | 6.444,57 | 6.460,26 | -0,64% | - |
| 28.08.2025 | 6.483,84 | 6.508,23 | 6.466,96 | 6.501,86 | 0,32% | - |
| 27.08.2025 | 6.462,26 | 6.487,06 | 6.457,84 | 6.481,40 | 0,24% | - |
| 26.08.2025 | 6.435,49 | 6.468,37 | 6.429,21 | 6.465,94 | 0,41% | - |
| 25.08.2025 | 6.457,67 | 6.466,89 | 6.438,06 | 6.439,32 | -0,43% | - |
| 22.08.2025 | 6.384,59 | 6.478,89 | 6.384,59 | 6.466,91 | 1,52% | - |
| 21.08.2025 | 6.380,83 | 6.393,65 | 6.352,71 | 6.370,17 | -0,40% | - |
| 20.08.2025 | 6.406,62 | 6.408,40 | 6.343,86 | 6.395,78 | -0,24% | - |
| 19.08.2025 | 6.446,24 | 6.456,48 | 6.400,22 | 6.411,37 | -0,59% | - |
| 18.08.2025 | 6.445,02 | 6.455,35 | 6.437,70 | 6.449,15 | -0,01% | - |
| 15.08.2025 | 6.477,38 | 6.481,34 | 6.441,85 | 6.449,80 | -0,29% | - |
| 14.08.2025 | 6.453,46 | 6.473,92 | 6.441,07 | 6.468,54 | 0,03% | - |
| 13.08.2025 | 6.462,67 | 6.480,28 | 6.445,02 | 6.466,58 | 0,32% | - |
| 12.08.2025 | 6.395,17 | 6.446,55 | 6.385,76 | 6.445,76 | 1,13% | - |
| 11.08.2025 | 6.389,67 | 6.407,25 | 6.364,06 | 6.373,45 | -0,25% | - |
| 08.08.2025 | 6.355,22 | 6.395,16 | 6.355,22 | 6.389,45 | 0,78% | - |
| 07.08.2025 | 6.374,32 | 6.389,71 | 6.310,32 | 6.340,00 | -0,08% | - |
| 06.08.2025 | 6.309,30 | 6.352,83 | 6.301,11 | 6.345,06 | 0,73% | - |
| 05.08.2025 | 6.336,63 | 6.346,00 | 6.289,37 | 6.299,19 | -0,49% | - |
| 04.08.2025 | 6.271,71 | 6.330,69 | 6.271,71 | 6.329,94 | 1,47% | - |
| 01.08.2025 | 6.287,28 | 6.287,28 | 6.212,69 | 6.238,01 | -1,60% | - |
| 31.07.2025 | 6.427,02 | 6.427,02 | 6.327,64 | 6.339,39 | -0,37% | - |
| 30.07.2025 | 6.381,23 | 6.396,54 | 6.336,38 | 6.362,90 | -0,12% | - |
| 29.07.2025 | 6.405,62 | 6.409,26 | 6.363,92 | 6.370,86 | -0,30% | - |
| 28.07.2025 | 6.397,69 | 6.401,07 | 6.375,79 | 6.389,77 | 0,02% | - |
| 25.07.2025 | 6.370,01 | 6.395,82 | 6.368,53 | 6.388,64 | 0,40% | - |
| 24.07.2025 | 6.368,60 | 6.381,31 | 6.360,57 | 6.363,35 | 0,07% | - |
| 23.07.2025 | 6.326,90 | 6.360,64 | 6.317,49 | 6.358,91 | 0,78% | - |
| 22.07.2025 | 6.306,60 | 6.316,12 | 6.281,71 | 6.309,62 | 0,06% | - |
| 21.07.2025 | 6.304,74 | 6.336,08 | 6.303,79 | 6.305,60 | 0,14% | - |
| 18.07.2025 | 6.312,95 | 6.315,61 | 6.285,27 | 6.296,79 | -0,01% | - |
| 17.07.2025 | 6.263,40 | 6.304,69 | 6.262,27 | 6.297,36 | 0,54% | - |
| 16.07.2025 | 6.254,50 | 6.268,12 | 6.201,59 | 6.263,70 | 0,32% | - |
| 15.07.2025 | 6.295,29 | 6.302,04 | 6.241,68 | 6.243,76 | -0,40% | - |
| 14.07.2025 | 6.255,15 | 6.273,31 | 6.239,22 | 6.268,56 | 0,14% | - |
| 11.07.2025 | 6.255,68 | 6.269,44 | 6.237,60 | 6.259,75 | -0,33% | - |
| 10.07.2025 | 6.266,80 | 6.290,22 | 6.251,44 | 6.280,46 | 0,27% | - |
| 09.07.2025 | 6.243,33 | 6.269,16 | 6.231,43 | 6.263,26 | 0,61% | - |
| 08.07.2025 | 6.234,03 | 6.242,70 | 6.217,75 | 6.225,52 | -0,07% | - |
| 07.07.2025 | 6.259,04 | 6.262,07 | 6.201,00 | 6.229,98 | -0,79% | - |
| 03.07.2025 | 6.246,46 | 6.284,65 | 6.246,46 | 6.279,35 | 0,83% | - |
| 02.07.2025 | 6.193,88 | 6.227,60 | 6.188,29 | 6.227,42 | 0,47% | - |
| 01.07.2025 | 6.187,25 | 6.210,78 | 6.177,97 | 6.198,01 | -0,11% | - |
| 30.06.2025 | 6.193,36 | 6.215,08 | 6.174,97 | 6.204,95 | 0,52% | - |
| 27.06.2025 | 6.150,70 | 6.187,68 | 6.132,35 | 6.173,07 | 0,52% | - |
| 26.06.2025 | 6.112,09 | 6.146,52 | 6.107,27 | 6.141,02 | 0,80% | - |
| 25.06.2025 | 6.104,23 | 6.108,51 | 6.080,09 | 6.092,16 | 0,00% | - |
| 24.06.2025 | 6.061,21 | 6.101,76 | 6.059,25 | 6.092,18 | 1,11% | - |
| 23.06.2025 | 5.969,67 | 6.028,77 | 5.943,23 | 6.025,17 | 0,96% | - |
| 20.06.2025 | 5.999,67 | 6.018,20 | 5.952,56 | 5.967,84 | -0,22% | - |
| 18.06.2025 | 5.987,93 | 6.018,25 | 5.971,89 | 5.980,87 | -0,03% | - |
| 17.06.2025 | 6.012,15 | 6.023,25 | 5.974,80 | 5.982,72 | -0,84% | - |
| 16.06.2025 | 6.004,00 | 6.050,83 | 6.004,00 | 6.033,11 | 0,94% | - |
| 13.06.2025 | 6.000,56 | 6.026,16 | 5.963,21 | 5.976,97 | -1,13% | - |
| 12.06.2025 | 6.009,90 | 6.045,43 | 6.003,88 | 6.045,26 | 0,38% | - |
| 11.06.2025 | 6.049,38 | 6.059,40 | 6.002,32 | 6.022,24 | -0,27% | - |
| 10.06.2025 | 6.009,91 | 6.043,01 | 6.000,28 | 6.038,81 | 0,55% | - |
| 09.06.2025 | 6.004,63 | 6.021,31 | 5.994,18 | 6.005,88 | 0,09% | - |
| 06.06.2025 | 5.987,06 | 6.016,87 | 5.978,63 | 6.000,36 | 1,03% | - |
| 05.06.2025 | 5.985,67 | 5.999,70 | 5.921,20 | 5.939,30 | -0,53% | - |
| 04.06.2025 | 5.978,94 | 5.990,48 | 5.966,11 | 5.970,81 | 0,01% | - |
| 03.06.2025 | 5.938,56 | 5.981,35 | 5.929,00 | 5.970,37 | 0,58% | - |
| 02.06.2025 | 5.896,68 | 5.937,40 | 5.861,43 | 5.935,94 | 0,41% | - |
| 30.05.2025 | 5.903,67 | 5.922,14 | 5.843,66 | 5.911,69 | -0,01% | - |
| 29.05.2025 | 5.939,96 | 5.943,13 | 5.873,80 | 5.912,17 | 0,40% | - |
| 28.05.2025 | 5.925,54 | 5.939,92 | 5.881,88 | 5.888,55 | -0,56% | - |
| 27.05.2025 | 5.854,07 | 5.924,33 | 5.854,07 | 5.921,54 | 2,05% | - |
| 23.05.2025 | 5.781,89 | 5.829,51 | 5.767,41 | 5.802,82 | -0,67% | - |
| 22.05.2025 | 5.841,26 | 5.878,08 | 5.825,82 | 5.842,01 | -0,04% | - |
| 21.05.2025 | 5.910,18 | 5.938,37 | 5.830,91 | 5.844,61 | -1,61% | - |
| 20.05.2025 | 5.944,66 | 5.953,06 | 5.909,26 | 5.940,46 | -0,39% | - |