S&P 500
[WKN: A0AET0 | ISIN: US78378X1072]
Aktienkurse
5.558,79 -0,53%
Echtzeit-Aktienkurs S&P 500
Bid: Ask:

Aktienkurse zur S&P 500 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
02.07.2024 5.461,84 5.509,69 5.458,43 5.509,01 0,62% -
01.07.2024 5.471,08 5.479,55 5.446,53 5.475,09 0,27% -
28.06.2024 5.488,48 5.523,64 5.451,12 5.460,48 -0,41% -
27.06.2024 5.473,59 5.490,81 5.467,54 5.482,87 0,09% -
26.06.2024 5.460,71 5.483,14 5.451,87 5.477,90 0,16% -
25.06.2024 5.460,73 5.472,88 5.446,56 5.469,30 0,39% -
24.06.2024 5.459,58 5.490,66 5.447,59 5.447,87 -0,31% -
21.06.2024 5.466,77 5.478,31 5.452,03 5.464,62 -0,16% -
20.06.2024 5.499,99 5.505,53 5.455,56 5.473,17 -0,25% -
18.06.2024 5.476,15 5.490,38 5.471,32 5.487,03 0,25% -
17.06.2024 5.431,11 5.488,50 5.420,40 5.473,23 0,77% -
14.06.2024 5.424,08 5.432,39 5.403,75 5.431,60 -0,04% -
13.06.2024 5.441,93 5.441,93 5.402,51 5.433,74 0,23% -
12.06.2024 5.409,13 5.447,25 5.409,13 5.421,03 0,85% -
11.06.2024 5.353,00 5.375,95 5.327,25 5.375,32 0,27% -
10.06.2024 5.341,22 5.365,79 5.331,52 5.360,79 0,26% -
07.06.2024 5.343,81 5.375,08 5.331,33 5.346,99 -0,11% -
06.06.2024 5.357,80 5.362,35 5.335,36 5.352,96 -0,02% -
05.06.2024 5.314,48 5.354,16 5.297,64 5.354,03 1,18% -
04.06.2024 5.278,24 5.298,80 5.257,63 5.291,34 0,15% -
03.06.2024 5.297,15 5.302,11 5.234,32 5.283,40 0,11% -
31.05.2024 5.243,21 5.280,33 5.191,68 5.277,51 0,80% -
30.05.2024 5.259,77 5.260,21 5.222,10 5.235,48 -0,60% -
29.05.2024 5.278,73 5.282,27 5.262,70 5.266,95 -0,74% -
28.05.2024 5.315,91 5.315,91 5.280,89 5.306,04 0,02% -
24.05.2024 5.281,45 5.311,65 5.278,39 5.304,72 0,70% -
23.05.2024 5.340,26 5.341,88 5.256,93 5.267,84 -0,74% -
22.05.2024 5.319,28 5.323,18 5.286,01 5.307,01 -0,27% -
21.05.2024 5.298,69 5.324,32 5.297,87 5.321,41 0,25% -
20.05.2024 5.305,35 5.325,32 5.302,40 5.308,13 0,09% -
17.05.2024 5.303,10 5.305,45 5.283,59 5.303,27 0,12% -
16.05.2024 5.310,07 5.325,49 5.296,19 5.297,10 -0,21% -
15.05.2024 5.263,26 5.311,76 5.263,26 5.308,15 1,17% -
14.05.2024 5.221,10 5.250,37 5.217,98 5.246,68 0,48% -
13.05.2024 5.233,08 5.237,26 5.211,16 5.221,42 -0,02% -
10.05.2024 5.225,49 5.239,66 5.209,68 5.222,68 0,16% -
09.05.2024 5.189,03 5.215,30 5.180,41 5.214,08 0,51% -
08.05.2024 5.168,98 5.191,95 5.165,86 5.187,67 0,00% -
07.05.2024 5.187,20 5.200,23 5.178,96 5.187,70 0,13% -
06.05.2024 5.142,42 5.181,00 5.142,42 5.180,74 1,03% -
03.05.2024 5.122,78 5.139,12 5.101,22 5.127,79 1,26% -
02.05.2024 5.049,32 5.073,21 5.011,05 5.064,20 0,91% -
01.05.2024 5.029,03 5.096,12 5.013,45 5.018,39 -0,34% -
30.04.2024 5.103,78 5.110,83 5.035,31 5.035,69 -1,57% -
29.04.2024 5.114,13 5.123,49 5.088,65 5.116,17 0,32% -
26.04.2024 5.084,65 5.114,62 5.073,14 5.099,96 1,02% -
25.04.2024 5.019,88 5.057,75 4.990,58 5.048,42 -0,46% -
24.04.2024 5.084,86 5.089,48 5.047,02 5.071,63 0,02% -
23.04.2024 5.028,85 5.076,12 5.027,96 5.070,55 1,20% -
22.04.2024 4.987,33 5.038,84 4.969,40 5.010,60 0,87% -
19.04.2024 5.005,44 5.019,02 4.953,56 4.967,23 -0,88% -
18.04.2024 5.031,52 5.056,66 5.001,89 5.011,12 -0,22% -
17.04.2024 5.068,97 5.077,96 5.007,25 5.022,21 -0,58% -
16.04.2024 5.064,59 5.079,84 5.039,83 5.051,41 -0,21% -
15.04.2024 5.149,67 5.168,43 5.052,47 5.061,82 -1,20% -
12.04.2024 5.171,51 5.175,03 5.107,94 5.123,41 -1,49% -
11.04.2024 5.172,95 5.211,78 5.138,77 5.200,91 0,78% -
10.04.2024 5.167,88 5.178,43 5.138,70 5.160,64 -0,95% -
09.04.2024 5.217,03 5.224,81 5.160,78 5.209,91 0,14% -
08.04.2024 5.211,37 5.219,57 5.197,35 5.202,87 -0,05% -
05.04.2024 5.158,95 5.222,18 5.157,21 5.205,61 1,13% -
04.04.2024 5.244,05 5.256,59 5.146,06 5.147,30 -1,23% -
03.04.2024 5.194,37 5.228,75 5.194,37 5.211,64 0,11% -
02.04.2024 5.204,29 5.208,34 5.184,05 5.205,97 -0,72% -
01.04.2024 5.257,97 5.263,95 5.229,20 5.243,77 -0,20% -
28.03.2024 5.248,03 5.264,85 5.245,82 5.254,35 0,10% -
27.03.2024 5.226,31 5.249,26 5.213,92 5.248,87 0,87% -
26.03.2024 5.228,85 5.235,16 5.203,42 5.203,72 -0,28% -
25.03.2024 5.219,52 5.229,09 5.216,09 5.218,23 -0,30% -
22.03.2024 5.242,48 5.246,09 5.229,87 5.234,17 -0,14% -
21.03.2024 5.253,43 5.261,10 5.240,66 5.241,49 0,32% -
20.03.2024 5.181,69 5.226,19 5.171,55 5.224,61 0,89% -
19.03.2024 5.139,09 5.180,31 5.131,59 5.178,48 0,56% -
18.03.2024 5.154,77 5.175,60 5.145,47 5.149,42 0,63% -
15.03.2024 5.123,31 5.136,86 5.104,35 5.117,09 -0,66% -
14.03.2024 5.175,14 5.176,85 5.123,30 5.151,04 -0,28% -
13.03.2024 5.173,49 5.179,14 5.151,88 5.165,33 -0,19% -