5.912,75
-0,07%
Echtzeit-Aktienkurs S&P 500
Bid:
Ask:
Aktienkurse zur S&P 500 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 5.908,25 | 5.912,75 | 5.887,26 | 5.910,95 | -0,10% | - |
| 20.11.2024 | 5.917,11 | 5.917,11 | 5.917,11 | 5.917,11 | 0,00% | - |
| 19.11.2024 | 5.916,98 | 5.916,98 | 5.916,98 | 5.916,98 | 0,40% | - |
| 18.11.2024 | 5.893,62 | 5.893,62 | 5.893,62 | 5.893,62 | 0,39% | - |
| 15.11.2024 | 5.870,62 | 5.870,62 | 5.870,62 | 5.870,62 | -1,32% | - |
| 14.11.2024 | 5.949,17 | 5.949,17 | 5.949,17 | 5.949,17 | -0,60% | - |
| 13.11.2024 | 5.985,38 | 5.985,38 | 5.985,38 | 5.985,38 | 0,02% | - |
| 12.11.2024 | 5.983,99 | 5.983,99 | 5.983,99 | 5.983,99 | -0,29% | - |
| 11.11.2024 | 6.001,35 | 6.001,35 | 6.001,35 | 6.001,35 | 0,10% | - |
| 08.11.2024 | 5.995,54 | 5.995,54 | 5.995,54 | 5.995,54 | 0,38% | - |
| 07.11.2024 | 5.973,10 | 5.973,10 | 5.973,10 | 5.973,10 | 0,74% | - |
| 06.11.2024 | 5.929,04 | 5.929,04 | 5.929,04 | 5.929,04 | 2,53% | - |
| 05.11.2024 | 5.782,76 | 5.782,76 | 5.782,76 | 5.782,76 | 1,23% | - |
| 04.11.2024 | 5.712,69 | 5.712,69 | 5.712,69 | 5.712,69 | -0,28% | - |
| 01.11.2024 | 5.728,80 | 5.728,80 | 5.728,80 | 5.728,80 | 0,41% | - |
| 31.10.2024 | 5.705,45 | 5.705,45 | 5.705,45 | 5.705,45 | -1,86% | - |
| 30.10.2024 | 5.813,67 | 5.813,67 | 5.813,67 | 5.813,67 | -0,33% | - |
| 29.10.2024 | 5.835,05 | 5.835,12 | 5.832,22 | 5.832,92 | 0,16% | - |
| 28.10.2024 | 5.825,35 | 5.826,32 | 5.823,08 | 5.823,52 | 0,27% | - |
| 25.10.2024 | 5.808,12 | 5.808,12 | 5.808,12 | 5.808,12 | -0,03% | - |
| 24.10.2024 | 5.809,86 | 5.809,86 | 5.809,86 | 5.809,86 | 0,21% | - |
| 23.10.2024 | 5.797,42 | 5.797,42 | 5.797,42 | 5.797,42 | -0,92% | - |
| 22.10.2024 | 5.851,20 | 5.851,20 | 5.851,20 | 5.851,20 | -0,05% | - |
| 21.10.2024 | 5.853,98 | 5.853,98 | 5.853,98 | 5.853,98 | -0,18% | - |
| 18.10.2024 | 5.864,67 | 5.864,67 | 5.864,67 | 5.864,67 | 0,40% | - |
| 17.10.2024 | 5.841,47 | 5.841,47 | 5.841,47 | 5.841,47 | -0,02% | - |
| 16.10.2024 | 5.842,47 | 5.842,47 | 5.842,47 | 5.842,47 | 0,47% | - |
| 15.10.2024 | 5.815,26 | 5.815,26 | 5.815,26 | 5.815,26 | -0,76% | - |
| 14.10.2024 | 5.864,55 | 5.871,41 | 5.859,35 | 5.859,85 | 0,77% | - |
| 11.10.2024 | 5.814,91 | 5.815,04 | 5.814,76 | 5.815,03 | 0,61% | - |
| 10.10.2024 | 5.780,05 | 5.780,05 | 5.780,05 | 5.780,05 | -0,21% | - |
| 09.10.2024 | 5.792,04 | 5.792,04 | 5.792,04 | 5.792,04 | 0,71% | - |
| 08.10.2024 | 5.751,13 | 5.751,13 | 5.751,13 | 5.751,13 | 0,97% | - |
| 07.10.2024 | 5.737,80 | 5.739,34 | 5.686,85 | 5.695,94 | -0,96% | - |
| 04.10.2024 | 5.737,48 | 5.753,21 | 5.702,83 | 5.751,07 | 0,90% | - |
| 03.10.2024 | 5.698,19 | 5.718,78 | 5.677,37 | 5.699,94 | -0,17% | - |
| 02.10.2024 | 5.698,14 | 5.719,63 | 5.674,00 | 5.709,54 | 0,01% | - |
| 01.10.2024 | 5.757,73 | 5.757,73 | 5.681,28 | 5.708,75 | -0,93% | - |
| 30.09.2024 | 5.726,52 | 5.765,14 | 5.703,53 | 5.762,48 | 0,42% | - |
| 27.09.2024 | 5.755,36 | 5.763,78 | 5.727,34 | 5.738,17 | -0,13% | - |
| 26.09.2024 | 5.762,22 | 5.767,37 | 5.721,01 | 5.745,37 | 0,40% | - |
| 25.09.2024 | 5.733,65 | 5.741,03 | 5.712,06 | 5.722,26 | -0,19% | - |
| 24.09.2024 | 5.727,66 | 5.735,32 | 5.698,99 | 5.732,93 | 0,25% | - |
| 23.09.2024 | 5.711,90 | 5.725,36 | 5.704,22 | 5.718,57 | 0,28% | - |
| 20.09.2024 | 5.709,64 | 5.715,14 | 5.674,49 | 5.702,55 | -0,19% | - |
| 19.09.2024 | 5.702,63 | 5.733,57 | 5.686,42 | 5.713,64 | 1,70% | - |
| 18.09.2024 | 5.641,68 | 5.689,75 | 5.615,08 | 5.618,26 | -0,29% | - |
| 17.09.2024 | 5.655,51 | 5.670,81 | 5.614,05 | 5.634,58 | 0,03% | - |
| 16.09.2024 | 5.615,21 | 5.636,05 | 5.604,53 | 5.633,09 | 0,13% | - |
| 13.09.2024 | 5.603,34 | 5.636,27 | 5.601,65 | 5.626,02 | 0,54% | - |
| 12.09.2024 | 5.557,48 | 5.600,71 | 5.535,50 | 5.595,76 | 0,75% | - |
| 11.09.2024 | 5.496,42 | 5.560,41 | 5.406,96 | 5.554,13 | 1,07% | - |
| 10.09.2024 | 5.490,51 | 5.497,91 | 5.441,72 | 5.495,52 | 0,45% | - |
| 09.09.2024 | 5.442,07 | 5.484,20 | 5.434,49 | 5.471,05 | 1,16% | - |
| 06.09.2024 | 5.507,33 | 5.522,47 | 5.402,62 | 5.408,42 | -1,73% | - |
| 05.09.2024 | 5.520,08 | 5.546,30 | 5.480,54 | 5.503,41 | -0,30% | - |
| 04.09.2024 | 5.506,68 | 5.552,99 | 5.503,66 | 5.520,07 | -0,16% | - |
| 03.09.2024 | 5.623,89 | 5.623,89 | 5.504,33 | 5.528,93 | -2,12% | - |
| 30.08.2024 | 5.612,74 | 5.651,37 | 5.581,79 | 5.648,40 | 1,01% | - |
| 29.08.2024 | 5.607,30 | 5.646,95 | 5.583,71 | 5.591,96 | 0,00% | - |
| 28.08.2024 | 5.624,51 | 5.627,03 | 5.560,95 | 5.592,18 | -0,60% | - |
| 27.08.2024 | 5.602,89 | 5.631,18 | 5.593,48 | 5.625,80 | 0,16% | - |
| 26.08.2024 | 5.639,66 | 5.651,62 | 5.602,34 | 5.616,84 | -0,32% | - |
| 23.08.2024 | 5.602,49 | 5.641,82 | 5.585,16 | 5.634,61 | 1,15% | - |
| 22.08.2024 | 5.637,77 | 5.643,22 | 5.560,95 | 5.570,64 | -0,89% | - |
| 21.08.2024 | 5.603,09 | 5.632,68 | 5.591,57 | 5.620,85 | 0,42% | - |
| 20.08.2024 | 5.602,88 | 5.620,51 | 5.585,50 | 5.597,12 | -0,20% | - |
| 19.08.2024 | 5.557,23 | 5.608,30 | 5.550,74 | 5.608,25 | 0,97% | - |
| 16.08.2024 | 5.530,50 | 5.561,98 | 5.525,17 | 5.554,25 | 0,20% | - |
| 15.08.2024 | 5.501,13 | 5.546,23 | 5.501,13 | 5.543,22 | 1,61% | - |
| 14.08.2024 | 5.442,36 | 5.463,22 | 5.415,91 | 5.455,21 | 0,38% | - |
| 13.08.2024 | 5.376,98 | 5.436,50 | 5.376,98 | 5.434,43 | 1,68% | - |
| 12.08.2024 | 5.351,88 | 5.371,20 | 5.324,37 | 5.344,39 | 0,00% | - |
| 09.08.2024 | 5.314,66 | 5.358,67 | 5.300,84 | 5.344,16 | 0,47% | - |
| 08.08.2024 | 5.252,57 | 5.328,03 | 5.233,85 | 5.319,31 | 2,30% | - |
| 07.08.2024 | 5.293,13 | 5.330,64 | 5.195,54 | 5.199,50 | -0,77% | - |
| 06.08.2024 | 5.206,42 | 5.312,34 | 5.193,56 | 5.240,03 | 1,04% | - |
| 05.08.2024 | 5.151,14 | 5.250,89 | 5.119,26 | 5.186,33 | -3,00% | - |
| 02.08.2024 | 5.376,63 | 5.383,89 | 5.302,03 | 5.346,56 | -1,84% | - |
| 01.08.2024 | 5.537,84 | 5.566,16 | 5.410,42 | 5.446,68 | -1,37% | - |
| 31.07.2024 | 5.505,59 | 5.551,51 | 5.493,75 | 5.522,30 | 1,58% | - |
| 30.07.2024 | 5.478,73 | 5.489,46 | 5.401,70 | 5.436,44 | -0,50% | - |
| 29.07.2024 | 5.476,55 | 5.487,74 | 5.444,44 | 5.463,54 | 0,08% | - |
| 26.07.2024 | 5.433,67 | 5.488,32 | 5.430,70 | 5.459,10 | 1,11% | - |
| 25.07.2024 | 5.428,70 | 5.491,59 | 5.390,95 | 5.399,22 | -0,51% | - |
| 24.07.2024 | 5.505,84 | 5.508,04 | 5.419,98 | 5.427,13 | -2,31% | - |
| 23.07.2024 | 5.565,30 | 5.585,34 | 5.550,90 | 5.555,74 | -0,16% | - |
| 22.07.2024 | 5.544,54 | 5.570,36 | 5.529,04 | 5.564,41 | 1,08% | - |
| 19.07.2024 | 5.543,37 | 5.557,50 | 5.497,04 | 5.505,00 | -0,71% | - |
| 18.07.2024 | 5.608,56 | 5.614,05 | 5.522,81 | 5.544,59 | -0,78% | - |
| 17.07.2024 | 5.610,07 | 5.622,49 | 5.584,81 | 5.588,27 | -1,39% | - |
| 16.07.2024 | 5.644,09 | 5.669,67 | 5.639,02 | 5.667,20 | 0,64% | - |
| 15.07.2024 | 5.638,16 | 5.666,94 | 5.614,75 | 5.631,22 | 0,28% | - |
| 12.07.2024 | 5.590,76 | 5.655,56 | 5.590,44 | 5.615,35 | 0,55% | - |
| 11.07.2024 | 5.635,21 | 5.642,45 | 5.576,53 | 5.584,54 | -0,88% | - |
| 10.07.2024 | 5.591,26 | 5.635,39 | 5.586,44 | 5.633,91 | 1,02% | - |
| 09.07.2024 | 5.584,24 | 5.590,75 | 5.574,57 | 5.576,98 | 0,07% | - |
| 08.07.2024 | 5.572,75 | 5.583,11 | 5.562,51 | 5.572,85 | 0,10% | - |
| 05.07.2024 | 5.537,91 | 5.570,33 | 5.531,63 | 5.567,19 | 0,54% | - |
| 03.07.2024 | 5.507,44 | 5.539,27 | 5.507,42 | 5.537,02 | 0,51% | - |