Deutsche Märkte schließen in 5 Stunden 44 Minuten

S&P 500 (^GSPC)

SNP - SNP Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3.744,52-38,76 (-1,02%)
Börsenschluss: 05:38PM EDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 2022------
06. Okt. 20223.771,973.797,933.739,223.744,523.744,524.252.100.000
05. Okt. 20223.753,253.806,913.722,663.783,283.783,284.293.180.000
04. Okt. 20223.726,463.791,923.726,463.790,933.790,935.146.580.000
03. Okt. 20223.609,783.698,353.604,933.678,433.678,434.806.680.000
30. Sept. 20223.633,483.671,443.584,133.585,623.585,625.645.360.000
29. Sept. 20223.687,013.687,013.610,403.640,473.640,474.681.810.000
28. Sept. 20223.651,943.736,743.640,613.719,043.719,044.684.850.000
27. Sept. 20223.686,443.717,533.623,293.647,293.647,294.577.740.000
26. Sept. 20223.682,723.715,673.644,763.655,043.655,044.886.140.000
23. Sept. 20223.727,143.727,143.647,473.693,233.693,235.144.270.000
22. Sept. 20223.782,363.790,903.749,453.757,993.757,994.284.600.000
21. Sept. 20223.871,403.907,073.789,493.789,933.789,934.078.330.000
20. Sept. 20223.875,233.876,013.827,543.855,933.855,934.058.050.000
19. Sept. 20223.849,913.900,453.838,503.899,893.899,893.766.850.000
16. Sept. 20223.880,953.880,953.837,083.873,333.873,337.954.650.000
15. Sept. 20223.932,413.959,143.888,283.901,353.901,354.441.830.000
14. Sept. 20223.940,733.961,943.912,183.946,013.946,014.293.240.000
13. Sept. 20224.037,124.037,123.921,283.932,693.932,694.224.550.000
12. Sept. 20224.083,674.119,284.083,674.110,414.110,413.814.200.000
09. Sept. 20224.022,944.076,814.022,944.067,364.067,363.901.940.000
08. Sept. 20223.959,944.010,503.944,814.006,184.006,183.966.850.000
07. Sept. 20223.909,433.987,893.906,033.979,873.979,873.890.320.000
06. Sept. 20223.930,893.942,553.886,753.908,193.908,194.127.340.000
02. Sept. 20223.994,664.018,433.906,213.924,263.924,264.134.920.000
01. Sept. 20223.936,733.970,233.903,653.966,853.966,853.754.570.000
31. Aug. 20224.000,674.015,373.954,533.955,003.955,003.797.860.000
30. Aug. 20224.041,254.044,983.965,213.986,163.986,163.190.580.000
29. Aug. 20224.034,584.062,994.017,424.030,614.030,612.963.020.000
26. Aug. 20224.198,744.203,044.057,664.057,664.057,663.175.260.000
25. Aug. 20224.153,264.200,544.147,594.199,124.199,122.976.050.000
24. Aug. 20224.126,554.156,564.119,974.140,774.140,773.056.910.000
23. Aug. 20224.133,094.159,774.124,034.128,734.128,733.117.800.000
22. Aug. 20224.195,084.195,084.129,864.137,994.137,993.365.220.000
19. Aug. 20224.266,314.266,314.218,704.228,484.228,483.210.680.000
18. Aug. 20224.273,134.292,534.261,984.283,744.283,742.871.990.000
17. Aug. 20224.280,404.302,184.253,084.274,044.274,043.293.430.000
16. Aug. 20224.290,464.325,284.277,774.305,204.305,203.792.010.000
15. Aug. 20224.269,374.301,794.256,904.297,144.297,143.087.740.000
12. Aug. 20224.225,024.280,474.219,784.280,154.280,153.252.290.000
11. Aug. 20224.227,404.257,914.201,414.207,274.207,273.925.060.000
10. Aug. 20224.181,024.211,034.177,264.210,244.210,243.998.590.000
09. Aug. 20224.133,114.137,304.112,094.122,474.122,473.337.150.000
08. Aug. 20224.155,934.186,624.128,974.140,064.140,063.604.650.000
05. Aug. 20224.115,874.151,584.107,314.145,194.145,193.540.260.000
04. Aug. 20224.154,854.161,294.135,424.151,944.151,943.565.810.000
03. Aug. 20224.107,964.167,664.107,964.155,174.155,173.544.410.000
02. Aug. 20224.104,214.140,474.079,814.091,194.091,193.880.790.000
01. Aug. 20224.112,384.144,954.096,024.118,634.118,633.540.960.000
29. Juli 20224.087,334.140,154.079,224.130,294.130,293.817.740.000
28. Juli 20224.026,134.078,953.992,974.072,434.072,433.882.850.000
27. Juli 20223.951,434.039,563.951,434.023,614.023,613.584.170.000
26. Juli 20223.953,223.953,223.910,743.921,053.921,053.083.420.000
25. Juli 20223.965,723.975,303.943,463.966,843.966,842.988.650.000
22. Juli 20223.998,434.012,443.938,863.961,633.961,633.246.220.000
21. Juli 20223.955,473.999,293.927,643.998,953.998,953.586.030.000
20. Juli 20223.935,323.974,133.922,033.959,903.959,903.452.150.000
19. Juli 20223.860,733.939,813.860,733.936,693.936,693.160.350.000
18. Juli 20223.883,793.902,443.818,633.830,853.830,853.414.470.000
15. Juli 20223.818,003.863,623.817,183.863,163.863,163.537.130.000
14. Juli 20223.763,993.796,413.721,563.790,383.790,383.447.500.000
13. Juli 20223.779,673.829,443.759,073.801,783.801,783.166.580.000
12. Juli 20223.851,953.873,413.802,363.818,803.818,803.138.460.000
11. Juli 20223.880,943.880,943.847,223.854,433.854,433.023.830.000
08. Juli 20223.888,263.918,503.869,343.899,383.899,382.844.620.000
07. Juli 20223.858,853.910,633.858,853.902,623.902,623.337.710.000
06. Juli 20223.831,983.870,913.809,373.845,083.845,083.613.120.000
05. Juli 20223.792,613.832,193.742,063.831,393.831,394.427.900.000
01. Juli 20223.781,003.829,823.752,103.825,333.825,333.268.240.000
30. Juni 20223.785,993.818,993.738,673.785,383.785,384.032.260.000
29. Juni 20223.825,093.836,503.799,023.818,833.818,833.458.850.000
28. Juni 20223.913,003.945,863.820,143.821,553.821,553.590.980.000
27. Juni 20223.920,763.927,723.889,663.900,113.900,113.385.120.000
24. Juni 20223.821,753.913,653.821,753.911,743.911,746.742.870.000
23. Juni 20223.774,713.802,583.743,523.795,733.795,734.078.100.000
22. Juni 20223.733,893.801,793.717,693.759,893.759,894.342.270.000
21. Juni 20223.715,313.779,653.715,313.764,793.764,794.124.600.000
17. Juni 20223.665,903.707,713.636,873.674,843.674,846.954.110.000
16. Juni 20223.728,183.728,183.639,773.666,773.666,774.511.200.000
15. Juni 20223.764,053.837,563.722,303.789,993.789,994.474.610.000
14. Juni 20223.763,523.778,183.705,683.735,483.735,484.126.400.000
13. Juni 20223.838,153.838,153.734,303.749,633.749,634.572.820.000
10. Juni 20223.974,393.974,393.900,163.900,863.900,863.936.120.000
09. Juni 20224.101,654.119,104.017,174.017,824.017,823.192.330.000
08. Juni 20224.147,124.160,144.107,204.115,774.115,773.090.180.000
07. Juni 20224.096,474.164,864.080,194.160,684.160,683.476.470.000
06. Juni 20224.134,724.168,784.109,184.121,434.121,433.852.050.000
03. Juni 20224.137,574.142,674.098,674.108,544.108,543.107.080.000
02. Juni 20224.095,414.177,514.074,374.176,824.176,823.604.930.000
01. Juni 20224.149,784.166,544.073,854.101,234.101,234.145.710.000
31. Mai 20224.151,094.168,344.104,884.132,154.132,155.192.220.000
27. Mai 20224.077,434.158,494.077,434.158,244.158,243.560.560.000
26. Mai 20223.984,604.075,143.984,604.057,844.057,843.961.940.000
25. Mai 20223.929,593.999,333.925,033.978,733.978,734.322.190.000
24. Mai 20223.942,943.955,683.875,133.941,483.941,483.901.640.000
23. Mai 20223.919,423.981,883.909,043.973,753.973,753.392.770.000
20. Mai 20223.927,763.943,423.810,323.901,363.901,364.278.520.000
19. Mai 20223.899,003.945,963.876,583.900,793.900,794.212.140.000
18. Mai 20224.051,984.051,983.911,913.923,683.923,684.428.960.000
17. Mai 20224.052,004.090,724.033,934.088,854.088,853.846.580.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...