7.784,52
-0,44%
Echtzeit-Aktienkurs S&P 500
Bid:
Ask:
Aktienkurse zur S&P 500 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 7.820,01 | 7.820,47 | 7.818,91 | 7.818,93 | 0,58% | - |
| 05.10.2026 | 7.771,63 | 7.774,19 | 7.768,40 | 7.773,95 | 0,66% | - |
| 02.10.2026 | 7.722,72 | 7.722,72 | 7.722,72 | 7.722,72 | 0,73% | - |
| 01.10.2026 | 7.666,45 | 7.666,45 | 7.666,45 | 7.666,45 | 0,19% | - |
| 30.09.2026 | 7.651,54 | 7.651,54 | 7.651,54 | 7.651,54 | -0,25% | - |
| 29.09.2026 | 7.670,84 | 7.670,84 | 7.670,84 | 7.670,84 | -0,17% | - |
| 28.09.2026 | 7.683,69 | 7.683,69 | 7.683,69 | 7.683,69 | -0,77% | - |
| 25.09.2026 | 7.743,41 | 7.743,41 | 7.743,41 | 7.743,41 | 0,51% | - |
| 24.09.2026 | 7.704,13 | 7.704,13 | 7.704,13 | 7.704,13 | -0,02% | - |
| 23.09.2026 | 7.706,07 | 7.706,07 | 7.706,03 | 7.706,03 | -0,75% | - |
| 22.09.2026 | 7.764,64 | 7.764,64 | 7.764,64 | 7.764,64 | 0,00% | - |
| 21.09.2026 | 7.768,53 | 7.770,64 | 7.764,22 | 7.764,70 | 1,49% | - |
| 18.09.2026 | 7.650,50 | 7.650,50 | 7.650,50 | 7.650,50 | 0,17% | - |
| 17.09.2026 | 7.637,74 | 7.637,77 | 7.637,74 | 7.637,76 | 1,14% | - |
| 16.09.2026 | 7.552,34 | 7.554,12 | 7.551,81 | 7.551,81 | -0,45% | - |
| 15.09.2026 | 7.584,47 | 7.586,14 | 7.583,39 | 7.585,73 | -0,45% | - |
| 14.09.2026 | 7.619,98 | 7.619,98 | 7.619,98 | 7.619,98 | -0,48% | - |
| 11.09.2026 | 7.656,98 | 7.656,98 | 7.656,98 | 7.656,98 | 0,86% | - |
| 10.09.2026 | 7.592,26 | 7.592,63 | 7.589,65 | 7.591,70 | -0,58% | - |
| 09.09.2026 | 7.636,36 | 7.636,36 | 7.636,36 | 7.636,36 | -0,48% | - |
| 08.09.2026 | 7.673,52 | 7.673,52 | 7.673,52 | 7.673,52 | -0,58% | - |
| 04.09.2026 | 7.718,60 | 7.718,60 | 7.718,60 | 7.718,60 | -0,38% | - |
| 03.09.2026 | 7.747,59 | 7.747,71 | 7.747,59 | 7.747,71 | 1,06% | - |
| 02.09.2026 | 7.666,60 | 7.666,60 | 7.666,60 | 7.666,60 | 0,46% | - |
| 01.09.2026 | 7.626,73 | 7.632,60 | 7.626,69 | 7.631,47 | -0,71% | - |
| 31.08.2026 | 7.686,14 | 7.686,14 | 7.686,14 | 7.686,14 | -0,33% | - |
| 28.08.2026 | 7.711,49 | 7.711,76 | 7.711,47 | 7.711,76 | -0,25% | - |
| 27.08.2026 | 7.730,52 | 7.732,14 | 7.728,53 | 7.730,99 | 0,72% | - |
| 26.08.2026 | 7.677,18 | 7.677,71 | 7.672,82 | 7.675,70 | -0,02% | - |
| 25.08.2026 | 7.678,71 | 7.679,43 | 7.675,73 | 7.677,28 | 0,32% | - |
| 24.08.2026 | 7.654,70 | 7.654,70 | 7.652,82 | 7.652,86 | -0,28% | - |
| 21.08.2026 | 7.681,00 | 7.681,00 | 7.672,51 | 7.674,37 | 0,43% | - |
| 20.08.2026 | 7.641,16 | 7.641,16 | 7.641,16 | 7.641,16 | -0,87% | - |
| 19.08.2026 | 7.705,89 | 7.709,91 | 7.705,89 | 7.707,98 | 0,21% | - |
| 18.08.2026 | 7.693,31 | 7.696,28 | 7.688,63 | 7.691,76 | -0,69% | - |
| 17.08.2026 | 7.749,13 | 7.749,34 | 7.745,04 | 7.745,06 | -0,52% | - |
| 14.08.2026 | 7.781,63 | 7.786,18 | 7.781,48 | 7.785,76 | -0,17% | - |
| 13.08.2026 | 7.797,62 | 7.799,82 | 7.797,62 | 7.798,99 | 0,65% | - |
| 12.08.2026 | 7.745,51 | 7.749,44 | 7.745,20 | 7.748,50 | 0,26% | - |
| 11.08.2026 | 7.727,77 | 7.728,42 | 7.720,71 | 7.728,20 | -0,32% | - |
| 10.08.2026 | 7.752,73 | 7.755,31 | 7.745,85 | 7.753,11 | -0,06% | - |
| 07.08.2026 | 7.756,97 | 7.757,64 | 7.755,61 | 7.757,64 | 0,62% | - |
| 06.08.2026 | 7.709,96 | 7.709,96 | 7.709,96 | 7.709,96 | -0,18% | - |
| 05.08.2026 | 7.723,55 | 7.723,55 | 7.723,55 | 7.723,55 | -0,17% | - |
| 04.08.2026 | 7.736,52 | 7.736,52 | 7.736,52 | 7.736,52 | 1,79% | - |
| 03.08.2026 | 7.600,30 | 7.603,01 | 7.598,78 | 7.600,50 | 1,48% | - |
| 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% | - |