7.479,94
0,57%
Echtzeit-Aktienkurs S&P 500
Bid:
Ask:
Aktienkurse zur S&P 500 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 7.489,72 | 7.489,72 | 7.489,72 | 7.489,72 | 0,70% | - |
| 30.07.2026 | 7.443,82 | 7.443,91 | 7.436,57 | 7.437,63 | 1,66% | - |
| 29.07.2026 | 7.316,15 | 7.316,15 | 7.316,15 | 7.316,15 | -1,52% | - |
| 28.07.2026 | 7.428,78 | 7.428,78 | 7.428,78 | 7.428,78 | 0,21% | - |
| 27.07.2026 | 7.413,18 | 7.413,18 | 7.413,18 | 7.413,18 | 0,02% | - |
| 24.07.2026 | 7.411,98 | 7.411,98 | 7.411,98 | 7.411,98 | 0,05% | - |
| 23.07.2026 | 7.408,30 | 7.408,30 | 7.408,30 | 7.408,30 | -1,21% | - |
| 22.07.2026 | 7.498,96 | 7.498,96 | 7.498,96 | 7.498,96 | -0,14% | - |
| 21.07.2026 | 7.509,20 | 7.509,20 | 7.509,20 | 7.509,20 | 0,89% | - |
| 20.07.2026 | 7.443,28 | 7.443,28 | 7.443,28 | 7.443,28 | -0,19% | - |
| 17.07.2026 | 7.464,91 | 7.465,51 | 7.455,46 | 7.457,69 | -1,01% | - |
| 16.07.2026 | 7.533,77 | 7.533,77 | 7.533,77 | 7.533,77 | -0,51% | - |
| 15.07.2026 | 7.570,11 | 7.573,38 | 7.569,78 | 7.572,40 | 0,38% | - |
| 14.07.2026 | 7.543,59 | 7.543,59 | 7.543,59 | 7.543,59 | 0,38% | - |
| 13.07.2026 | 7.515,44 | 7.515,45 | 7.515,34 | 7.515,34 | -0,79% | - |
| 10.07.2026 | 7.577,28 | 7.579,93 | 7.572,36 | 7.575,39 | 0,42% | - |
| 09.07.2026 | 7.540,99 | 7.543,67 | 7.539,90 | 7.543,64 | 0,81% | - |
| 08.07.2026 | 7.482,71 | 7.482,71 | 7.482,71 | 7.482,71 | -0,28% | - |
| 07.07.2026 | 7.503,85 | 7.503,85 | 7.503,85 | 7.503,85 | -0,45% | - |
| 06.07.2026 | 7.537,43 | 7.537,43 | 7.537,43 | 7.537,43 | 0,72% | - |
| 02.07.2026 | 7.483,24 | 7.483,24 | 7.483,24 | 7.483,24 | 0,00% | - |
| 01.07.2026 | 7.483,24 | 7.483,24 | 7.483,23 | 7.483,23 | -0,22% | - |
| 30.06.2026 | 7.502,73 | 7.502,99 | 7.495,18 | 7.499,36 | -0,02% | - |
| 18.06.2026 | 7.500,58 | 7.500,58 | 7.500,58 | 7.500,58 | 1,08% | - |
| 17.06.2026 | 7.420,10 | 7.420,10 | 7.420,10 | 7.420,10 | -1,21% | - |
| 16.06.2026 | 7.513,87 | 7.517,26 | 7.508,68 | 7.511,35 | -0,57% | - |
| 15.06.2026 | 7.548,00 | 7.556,03 | 7.548,00 | 7.554,29 | 1,65% | - |
| 12.06.2026 | 7.431,39 | 7.431,47 | 7.431,39 | 7.431,46 | 0,50% | - |
| 11.06.2026 | 7.394,23 | 7.394,30 | 7.394,23 | 7.394,30 | 1,75% | - |
| 10.06.2026 | 7.266,99 | 7.266,99 | 7.266,99 | 7.266,99 | -1,62% | - |
| 09.06.2026 | 7.386,65 | 7.386,65 | 7.386,65 | 7.386,65 | -0,26% | - |
| 08.06.2026 | 7.405,73 | 7.405,73 | 7.405,73 | 7.405,73 | 0,30% | - |
| 05.06.2026 | 7.383,74 | 7.383,74 | 7.383,74 | 7.383,74 | -2,64% | - |
| 04.06.2026 | 7.586,73 | 7.588,29 | 7.584,31 | 7.584,31 | 0,41% | - |
| 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% | - |