5.245,47
-0,10%
Echtzeitkurs Citi - S&P 500 (all day)
Bid:
Ask:
Aktienkurse zum Citi - S&P 500 (all day) Index
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 5.244,73 | 5.251,47 | 5.240,48 | 5.243,48 | -0,10% | - |
27.03.2024 | 5.222,41 | 5.254,50 | 5.211,78 | 5.248,88 | 0,68% | - |
26.03.2024 | 5.232,91 | 5.242,15 | 5.204,92 | 5.213,66 | -0,15% | - |
25.03.2024 | 5.226,01 | 5.233,26 | 5.213,77 | 5.221,40 | -0,11% | - |
22.03.2024 | 5.242,97 | 5.249,47 | 5.225,98 | 5.226,98 | -0,34% | - |
21.03.2024 | 5.246,86 | 5.259,85 | 5.238,86 | 5.244,61 | 0,24% | - |
20.03.2024 | 5.173,32 | 5.233,80 | 5.169,32 | 5.232,05 | 1,08% | - |
19.03.2024 | 5.144,74 | 5.180,98 | 5.122,99 | 5.175,98 | 0,50% | - |
18.03.2024 | 5.132,95 | 5.175,68 | 5.127,95 | 5.150,19 | 0,66% | - |
15.03.2024 | 5.145,05 | 5.163,79 | 5.102,08 | 5.116,57 | -0,65% | - |
14.03.2024 | 5.174,74 | 5.184,99 | 5.120,66 | 5.150,14 | -0,38% | - |
13.03.2024 | 5.175,22 | 5.179,72 | 5.151,24 | 5.169,98 | -0,03% | - |
12.03.2024 | 5.138,29 | 5.178,53 | 5.113,80 | 5.171,53 | 0,94% | - |
11.03.2024 | 5.121,24 | 5.123,99 | 5.090,25 | 5.123,24 | -0,01% | - |
08.03.2024 | 5.156,32 | 5.185,80 | 5.115,09 | 5.123,59 | -0,61% | - |
07.03.2024 | 5.091,37 | 5.162,58 | 5.079,63 | 5.155,09 | 1,00% | - |
06.03.2024 | 5.083,63 | 5.127,12 | 5.081,38 | 5.104,13 | 0,53% | - |
05.03.2024 | 5.118,19 | 5.121,19 | 5.055,46 | 5.077,46 | -1,02% | - |
04.03.2024 | 5.131,93 | 5.148,42 | 5.123,18 | 5.129,68 | -0,11% | - |
01.03.2024 | 5.101,68 | 5.137,91 | 5.078,19 | 5.135,16 | 0,80% | - |
29.02.2024 | 5.067,94 | 5.102,92 | 5.048,96 | 5.094,43 | 0,48% | - |
28.02.2024 | 5.075,49 | 5.076,99 | 5.052,74 | 5.070,24 | -0,15% | - |
27.02.2024 | 5.064,15 | 5.080,15 | 5.056,15 | 5.077,90 | 0,20% | - |
26.02.2024 | 5.078,53 | 5.095,78 | 5.067,54 | 5.067,79 | -0,45% | - |
23.02.2024 | 5.086,39 | 5.108,38 | 5.077,64 | 5.090,89 | 0,15% | - |
22.02.2024 | 5.025,43 | 5.092,89 | 5.023,68 | 5.083,40 | 2,06% | - |
21.02.2024 | 4.973,96 | 4.982,95 | 4.944,97 | 4.980,71 | 0,06% | - |
20.02.2024 | 4.992,97 | 4.996,47 | 4.954,23 | 4.977,72 | -0,61% | - |
19.02.2024 | 5.009,61 | 5.012,36 | 5.002,36 | 5.008,48 | 0,16% | - |
16.02.2024 | 5.027,83 | 5.040,57 | 4.994,60 | 5.000,60 | -0,54% | - |
15.02.2024 | 5.004,70 | 5.029,93 | 4.996,20 | 5.027,68 | 0,56% | - |
14.02.2024 | 4.957,15 | 5.001,88 | 4.955,15 | 4.999,88 | 0,95% | - |
13.02.2024 | 5.019,73 | 5.021,48 | 4.918,51 | 4.953,00 | -1,41% | - |
12.02.2024 | 5.023,01 | 5.047,75 | 5.015,51 | 5.023,76 | 0,03% | - |
09.02.2024 | 4.993,83 | 5.027,81 | 4.993,58 | 5.022,31 | 0,52% | - |
08.02.2024 | 4.993,78 | 4.997,78 | 4.983,04 | 4.996,28 | 0,04% | - |
07.02.2024 | 4.953,72 | 4.998,84 | 4.949,48 | 4.994,34 | 0,83% | - |
06.02.2024 | 4.943,75 | 4.956,50 | 4.933,51 | 4.953,25 | 0,29% | - |
05.02.2024 | 4.948,68 | 4.954,92 | 4.915,94 | 4.938,93 | -0,38% | - |
02.02.2024 | 4.932,02 | 4.972,99 | 4.901,79 | 4.957,75 | 1,09% | - |
01.02.2024 | 4.851,38 | 4.904,10 | 4.849,38 | 4.904,10 | 1,22% | - |
31.01.2024 | 4.902,45 | 4.912,20 | 4.844,72 | 4.844,97 | -1,61% | - |
30.01.2024 | 4.924,30 | 4.930,30 | 4.914,30 | 4.924,05 | -0,07% | - |
29.01.2024 | 4.889,67 | 4.929,16 | 4.885,92 | 4.927,66 | 0,83% | - |
26.01.2024 | 4.873,71 | 4.905,19 | 4.869,46 | 4.886,95 | -0,15% | - |
25.01.2024 | 4.870,57 | 4.896,31 | 4.866,82 | 4.894,06 | 0,53% | - |
24.01.2024 | 4.878,31 | 4.903,05 | 4.865,56 | 4.868,31 | 0,09% | - |
23.01.2024 | 4.852,66 | 4.866,16 | 4.843,92 | 4.864,16 | 0,30% | - |
22.01.2024 | 4.848,93 | 4.866,92 | 4.842,93 | 4.849,68 | 0,28% | - |
19.01.2024 | 4.781,73 | 4.840,70 | 4.780,98 | 4.835,95 | 1,20% | - |
18.01.2024 | 4.739,72 | 4.784,44 | 4.735,22 | 4.778,45 | 0,84% | - |
17.01.2024 | 4.743,50 | 4.752,25 | 4.713,51 | 4.738,75 | -0,56% | - |
16.01.2024 | 4.763,81 | 4.781,29 | 4.745,80 | 4.765,30 | -0,29% | - |
15.01.2024 | 4.785,84 | 4.788,09 | 4.772,34 | 4.778,96 | -0,06% | - |
12.01.2024 | 4.773,62 | 4.799,42 | 4.755,21 | 4.781,69 | 0,09% | - |
11.01.2024 | 4.794,06 | 4.800,56 | 4.735,86 | 4.777,58 | -0,10% | - |
10.01.2024 | 4.750,32 | 4.790,81 | 4.749,57 | 4.782,56 | 0,59% | - |
09.01.2024 | 4.757,08 | 4.764,72 | 4.729,23 | 4.754,48 | -0,18% | - |
08.01.2024 | 4.692,11 | 4.765,34 | 4.677,86 | 4.762,84 | 1,44% | - |
05.01.2024 | 4.685,44 | 4.720,17 | 4.662,96 | 4.695,44 | 0,18% | - |
04.01.2024 | 4.711,96 | 4.724,70 | 4.685,73 | 4.687,23 | -0,37% | - |
03.01.2024 | 4.742,32 | 4.746,57 | 4.699,33 | 4.704,58 | -0,86% | - |
02.01.2024 | 4.778,05 | 4.785,55 | 4.723,32 | 4.745,56 | -0,49% | - |
29.12.2023 | 4.789,30 | 4.793,05 | 4.749,33 | 4.768,81 | -0,33% | - |
28.12.2023 | 4.789,87 | 4.790,87 | 4.778,63 | 4.784,63 | 0,02% | - |
27.12.2023 | 4.776,83 | 4.783,83 | 4.765,83 | 4.783,83 | 0,66% | - |
22.12.2023 | 4.737,11 | 4.769,34 | 4.732,61 | 4.752,35 | 0,14% | - |
21.12.2023 | 4.716,80 | 4.746,28 | 4.704,31 | 4.745,78 | 1,08% | - |
20.12.2023 | 4.768,49 | 4.776,99 | 4.695,02 | 4.695,02 | -1,53% | - |
19.12.2023 | 4.740,43 | 4.768,42 | 4.740,18 | 4.768,17 | 0,58% | - |
18.12.2023 | 4.727,66 | 4.749,65 | 4.718,91 | 4.740,66 | 0,48% | - |
15.12.2023 | 4.723,13 | 4.735,34 | 4.704,36 | 4.718,10 | -0,01% | - |
14.12.2023 | 4.723,86 | 4.735,61 | 4.691,18 | 4.718,66 | 0,28% | - |
13.12.2023 | 4.647,18 | 4.708,67 | 4.642,19 | 4.705,67 | 1,36% | - |
12.12.2023 | 4.623,40 | 4.642,64 | 4.606,66 | 4.642,64 | 0,47% | - |
11.12.2023 | 4.598,83 | 4.622,58 | 4.595,08 | 4.620,83 | 0,41% | - |
08.12.2023 | 4.580,70 | 4.607,25 | 4.558,22 | 4.601,76 | 0,40% | - |
07.12.2023 | 4.544,55 | 4.588,53 | 4.542,06 | 4.583,28 | 0,73% | - |
06.12.2023 | 4.578,86 | 4.591,36 | 4.545,62 | 4.549,87 | -0,38% | - |
05.12.2023 | 4.554,21 | 4.577,95 | 4.548,21 | 4.567,45 | -0,03% | - |
04.12.2023 | 4.585,37 | 4.586,62 | 4.545,63 | 4.568,88 | -0,48% | - |
01.12.2023 | 4.563,13 | 4.597,11 | 4.552,89 | 4.590,87 | 0,59% | - |
30.11.2023 | 4.555,88 | 4.568,88 | 4.534,90 | 4.564,13 | 0,31% | - |
29.11.2023 | 4.560,69 | 4.587,18 | 4.545,94 | 4.549,94 | -0,07% | - |
28.11.2023 | 4.554,05 | 4.567,56 | 4.537,57 | 4.553,31 | 0,06% | - |
27.11.2023 | 4.544,83 | 4.559,60 | 4.544,08 | 4.550,61 | -0,11% | - |
24.11.2023 | 4.557,32 | 4.561,56 | 4.550,82 | 4.555,82 | -0,02% | - |
23.11.2023 | 4.557,01 | 4.560,09 | 4.554,51 | 4.556,59 | 0,08% | - |
22.11.2023 | 4.534,44 | 4.566,16 | 4.532,69 | 4.553,17 | 0,34% | - |
21.11.2023 | 4.549,88 | 4.549,88 | 4.524,14 | 4.537,64 | -0,23% | - |
20.11.2023 | 4.506,78 | 4.556,51 | 4.506,28 | 4.548,01 | 0,79% | - |
17.11.2023 | 4.511,21 | 4.523,46 | 4.497,22 | 4.512,46 | 0,13% | - |
16.11.2023 | 4.501,74 | 4.509,25 | 4.485,51 | 4.506,50 | 0,07% | - |
15.11.2023 | 4.507,89 | 4.523,26 | 4.494,65 | 4.503,40 | 0,18% | - |
14.11.2023 | 4.411,91 | 4.508,63 | 4.409,41 | 4.495,13 | 1,91% | - |
13.11.2023 | 4.399,56 | 4.421,05 | 4.392,06 | 4.410,80 | -0,06% | - |
10.11.2023 | 4.350,02 | 4.416,48 | 4.339,28 | 4.413,49 | 1,57% | - |
09.11.2023 | 4.382,81 | 4.395,81 | 4.341,09 | 4.345,09 | -0,89% | - |
08.11.2023 | 4.372,21 | 4.390,45 | 4.358,21 | 4.384,21 | 0,13% | - |
07.11.2023 | 4.355,61 | 4.385,85 | 4.348,86 | 4.378,35 | 0,27% | - |