7.524,82
-0,38%
Echtzeit-Aktienkurs S&P 500
Bid:
Ask:
Aktienkurse zur S&P 500 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 7.553,68 | 7.553,68 | 7.553,68 | 7.553,68 | -0,74% | - |
| 02.06.2026 | 7.610,30 | 7.612,48 | 7.609,77 | 7.609,78 | 0,13% | - |
| 01.06.2026 | 7.608,97 | 7.609,60 | 7.597,45 | 7.599,96 | 0,26% | - |
| 29.05.2026 | 7.580,06 | 7.580,06 | 7.580,06 | 7.580,06 | 0,22% | - |
| 28.05.2026 | 7.563,63 | 7.563,63 | 7.563,63 | 7.563,63 | 0,58% | - |
| 27.05.2026 | 7.520,03 | 7.522,98 | 7.519,39 | 7.520,36 | 0,02% | - |
| 26.05.2026 | 7.519,12 | 7.519,12 | 7.519,12 | 7.519,12 | 0,61% | - |
| 22.05.2026 | 7.473,47 | 7.473,47 | 7.473,47 | 7.473,47 | 0,37% | - |
| 21.05.2026 | 7.445,72 | 7.445,72 | 7.445,72 | 7.445,72 | 0,17% | - |
| 20.05.2026 | 7.432,91 | 7.432,97 | 7.432,91 | 7.432,97 | 1,08% | - |
| 19.05.2026 | 7.353,68 | 7.353,68 | 7.353,61 | 7.353,61 | -0,67% | - |
| 18.05.2026 | 7.401,50 | 7.405,60 | 7.401,24 | 7.403,05 | -0,07% | - |
| 15.05.2026 | 7.408,53 | 7.408,53 | 7.408,50 | 7.408,50 | -1,24% | - |
| 14.05.2026 | 7.501,24 | 7.501,24 | 7.501,24 | 7.501,24 | 0,77% | - |
| 13.05.2026 | 7.444,25 | 7.444,25 | 7.444,25 | 7.444,25 | 0,58% | - |
| 12.05.2026 | 7.400,96 | 7.400,96 | 7.400,96 | 7.400,96 | -0,16% | - |
| 11.05.2026 | 7.412,84 | 7.412,84 | 7.412,84 | 7.412,84 | 0,19% | - |
| 08.05.2026 | 7.396,88 | 7.398,94 | 7.395,15 | 7.398,93 | 0,84% | - |
| 07.05.2026 | 7.337,09 | 7.337,11 | 7.337,09 | 7.337,11 | -0,38% | - |
| 06.05.2026 | 7.367,26 | 7.368,29 | 7.363,06 | 7.365,12 | 1,46% | - |
| 05.05.2026 | 7.259,22 | 7.259,22 | 7.259,22 | 7.259,22 | 0,81% | - |
| 04.05.2026 | 7.199,76 | 7.201,92 | 7.199,54 | 7.200,75 | -0,41% | - |
| 01.05.2026 | 7.232,93 | 7.233,51 | 7.229,32 | 7.230,12 | 0,29% | - |
| 30.04.2026 | 7.209,01 | 7.209,01 | 7.209,01 | 7.209,01 | 1,02% | - |
| 29.04.2026 | 7.136,12 | 7.136,12 | 7.135,95 | 7.135,95 | -0,04% | - |
| 28.04.2026 | 7.138,82 | 7.138,84 | 7.138,77 | 7.138,80 | -0,49% | - |
| 27.04.2026 | 7.173,91 | 7.173,91 | 7.173,91 | 7.173,91 | 0,59% | - |
| 24.04.2026 | 7.126,50 | 7.132,48 | 7.118,27 | 7.132,16 | 0,33% | - |
| 23.04.2026 | 7.103,21 | 7.112,14 | 7.102,59 | 7.108,40 | -0,41% | - |
| 22.04.2026 | 7.128,10 | 7.138,64 | 7.127,56 | 7.137,90 | 1,05% | - |
| 21.04.2026 | 7.064,01 | 7.064,01 | 7.064,01 | 7.064,01 | -0,63% | - |
| 20.04.2026 | 7.109,14 | 7.109,14 | 7.109,14 | 7.109,14 | -0,24% | - |
| 17.04.2026 | 7.126,06 | 7.126,06 | 7.126,06 | 7.126,06 | 1,20% | - |
| 16.04.2026 | 7.041,28 | 7.041,28 | 7.041,28 | 7.041,28 | 0,26% | - |
| 15.04.2026 | 7.025,98 | 7.026,24 | 7.022,10 | 7.022,95 | 0,80% | - |
| 14.04.2026 | 6.967,37 | 6.967,39 | 6.967,37 | 6.967,38 | 1,18% | - |
| 13.04.2026 | 6.886,24 | 6.886,24 | 6.886,24 | 6.886,24 | 1,02% | - |
| 10.04.2026 | 6.816,89 | 6.816,89 | 6.816,89 | 6.816,89 | -0,11% | - |
| 09.04.2026 | 6.824,66 | 6.824,66 | 6.824,66 | 6.824,66 | 0,62% | - |
| 08.04.2026 | 6.777,26 | 6.783,65 | 6.777,23 | 6.782,81 | 2,51% | - |
| 07.04.2026 | 6.591,41 | 6.618,26 | 6.588,37 | 6.616,85 | 0,08% | - |
| 06.04.2026 | 6.607,53 | 6.612,49 | 6.604,95 | 6.611,83 | 0,44% | - |
| 02.04.2026 | 6.576,40 | 6.584,35 | 6.574,96 | 6.582,69 | 0,11% | - |
| 01.04.2026 | 6.575,32 | 6.575,32 | 6.575,32 | 6.575,32 | 0,72% | - |
| 31.03.2026 | 6.395,88 | 6.539,05 | 6.395,88 | 6.528,52 | 2,91% | - |
| 30.03.2026 | 6.403,37 | 6.427,31 | 6.316,91 | 6.343,72 | -0,39% | - |
| 27.03.2026 | 6.453,89 | 6.453,89 | 6.356,08 | 6.368,85 | -1,67% | - |
| 26.03.2026 | 6.555,86 | 6.573,22 | 6.473,79 | 6.477,16 | -1,74% | - |
| 25.03.2026 | 6.598,35 | 6.633,94 | 6.568,41 | 6.591,90 | 0,54% | - |
| 24.03.2026 | 6.552,09 | 6.595,75 | 6.525,11 | 6.556,37 | -0,37% | - |
| 23.03.2026 | 6.574,96 | 6.651,62 | 6.565,55 | 6.581,00 | 1,15% | - |
| 20.03.2026 | 6.594,66 | 6.594,66 | 6.473,52 | 6.506,48 | -1,51% | - |
| 19.03.2026 | 6.583,12 | 6.636,74 | 6.557,82 | 6.606,49 | -0,27% | - |
| 18.03.2026 | 6.697,16 | 6.705,18 | 6.621,66 | 6.624,70 | -1,36% | - |
| 17.03.2026 | 6.722,35 | 6.754,30 | 6.710,80 | 6.716,09 | 0,25% | - |
| 16.03.2026 | 6.674,37 | 6.729,79 | 6.674,37 | 6.699,38 | 1,01% | - |
| 13.03.2026 | 6.673,49 | 6.733,30 | 6.623,92 | 6.632,19 | -0,61% | - |
| 12.03.2026 | 6.740,88 | 6.740,88 | 6.670,40 | 6.672,62 | -1,52% | - |
| 11.03.2026 | 6.790,09 | 6.811,15 | 6.745,59 | 6.775,80 | -0,08% | - |
| 10.03.2026 | 6.796,56 | 6.845,08 | 6.759,74 | 6.781,48 | -0,21% | - |
| 09.03.2026 | 6.699,80 | 6.810,44 | 6.636,04 | 6.795,99 | 0,83% | - |
| 06.03.2026 | 6.769,03 | 6.773,42 | 6.711,56 | 6.740,02 | -1,33% | - |
| 05.03.2026 | 6.851,08 | 6.870,43 | 6.770,78 | 6.830,71 | -0,56% | - |
| 04.03.2026 | 6.831,69 | 6.885,94 | 6.811,64 | 6.869,50 | 0,78% | - |
| 03.03.2026 | 6.800,26 | 6.840,05 | 6.710,42 | 6.816,63 | -0,94% | - |
| 02.03.2026 | 6.824,36 | 6.901,01 | 6.796,85 | 6.881,62 | 0,04% | - |
| 27.02.2026 | 6.856,54 | 6.882,96 | 6.831,74 | 6.878,88 | -0,43% | - |
| 26.02.2026 | 6.944,74 | 6.947,25 | 6.859,73 | 6.908,86 | -0,54% | - |
| 25.02.2026 | 6.915,15 | 6.952,51 | 6.915,15 | 6.946,13 | 0,81% | - |
| 24.02.2026 | 6.837,37 | 6.899,17 | 6.815,43 | 6.890,07 | 0,77% | - |
| 23.02.2026 | 6.901,25 | 6.916,96 | 6.819,82 | 6.837,75 | -1,04% | - |
| 20.02.2026 | 6.843,26 | 6.915,86 | 6.836,33 | 6.909,51 | 0,69% | - |
| 19.02.2026 | 6.861,34 | 6.879,12 | 6.833,06 | 6.861,89 | -0,28% | - |
| 18.02.2026 | 6.855,48 | 6.909,12 | 6.849,66 | 6.881,31 | 0,56% | - |
| 17.02.2026 | 6.819,86 | 6.866,99 | 6.775,50 | 6.843,22 | 0,10% | - |
| 13.02.2026 | 6.834,27 | 6.881,96 | 6.794,55 | 6.836,17 | 0,05% | - |
| 12.02.2026 | 6.957,54 | 6.973,22 | 6.824,04 | 6.832,76 | -1,57% | - |
| 11.02.2026 | 6.976,48 | 6.993,48 | 6.911,97 | 6.941,47 | 0,00% | - |
| 10.02.2026 | 6.974,49 | 6.986,83 | 6.937,53 | 6.941,81 | -0,33% | - |
| 09.02.2026 | 6.917,26 | 6.980,10 | 6.905,87 | 6.964,82 | 0,47% | - |
| 06.02.2026 | 6.816,74 | 6.944,89 | 6.816,74 | 6.932,30 | 1,97% | - |
| 05.02.2026 | 6.837,39 | 6.857,85 | 6.780,13 | 6.798,40 | -1,23% | - |
| 04.02.2026 | 6.924,50 | 6.936,09 | 6.838,80 | 6.882,72 | -0,51% | - |
| 03.02.2026 | 6.985,45 | 6.993,08 | 6.862,05 | 6.917,81 | -0,84% | - |
| 02.02.2026 | 6.916,64 | 6.991,92 | 6.914,34 | 6.976,44 | 0,54% | - |
| 30.01.2026 | 6.947,27 | 6.964,09 | 6.893,48 | 6.939,03 | -0,43% | - |
| 29.01.2026 | 6.977,74 | 6.992,84 | 6.870,80 | 6.969,01 | -0,13% | - |
| 28.01.2026 | 7.002,00 | 7.002,28 | 6.963,46 | 6.978,03 | -0,01% | - |
| 27.01.2026 | 6.965,96 | 6.988,82 | 6.958,83 | 6.978,60 | 0,41% | - |
| 26.01.2026 | 6.923,23 | 6.964,66 | 6.921,60 | 6.950,23 | 0,50% | - |
| 23.01.2026 | 6.907,85 | 6.932,96 | 6.895,50 | 6.915,61 | 0,03% | - |
| 22.01.2026 | 6.914,44 | 6.934,75 | 6.893,62 | 6.913,35 | 0,55% | - |
| 21.01.2026 | 6.810,71 | 6.910,39 | 6.804,96 | 6.875,62 | 1,16% | - |
| 20.01.2026 | 6.865,24 | 6.871,17 | 6.789,05 | 6.796,86 | -2,06% | - |
| 16.01.2026 | 6.960,54 | 6.967,30 | 6.925,09 | 6.940,01 | -0,06% | - |
| 15.01.2026 | 6.969,46 | 6.979,34 | 6.937,93 | 6.944,47 | 0,26% | - |
| 14.01.2026 | 6.937,41 | 6.941,30 | 6.885,74 | 6.926,60 | -0,53% | - |
| 13.01.2026 | 6.977,41 | 6.985,83 | 6.938,77 | 6.963,74 | -0,19% | - |
| 12.01.2026 | 6.944,12 | 6.986,33 | 6.934,07 | 6.977,27 | 0,16% | - |
| 09.01.2026 | 6.927,83 | 6.978,36 | 6.917,64 | 6.966,28 | 0,65% | - |