Deutsche Märkte öffnen in 1 Stunde 4 Minute

S&P 500 (^GSPC)

SNP - SNP Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4.486,46+15,09 (+0,34%)
Börsenschluss: 5:05PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 20214.463,724.488,754.447,474.486,464.486,462.683.540.000
15. Okt. 20214.447,694.475,824.447,694.471,374.471,373.000.560.000
14. Okt. 20214.386,754.439,734.386,754.438,264.438,262.642.920.000
13. Okt. 20214.358,014.372,874.329,924.363,804.363,802.926.460.000
12. Okt. 20214.368,314.374,894.342,094.350,654.350,652.608.150.000
11. Okt. 20214.385,444.415,884.360,594.361,194.361,192.580.000.000
08. Okt. 20214.406,514.412,024.386,224.391,344.391,342.401.890.000
07. Okt. 20214.383,734.429,974.383,734.399,764.399,763.096.080.000
06. Okt. 20214.319,574.365,574.290,494.363,554.363,553.219.590.000
05. Okt. 20214.309,874.369,234.309,874.345,724.345,722.967.400.000
04. Okt. 20214.348,844.355,514.278,944.300,464.300,463.110.560.000
01. Okt. 20214.317,164.375,194.288,524.357,044.357,043.148.980.000
30. Sept. 20214.370,674.382,554.306,244.307,544.307,543.123.770.000
29. Sept. 20214.362,414.385,574.355,084.359,464.359,462.753.800.000
28. Sept. 20214.419,544.419,544.346,334.352,634.352,633.495.970.000
27. Sept. 20214.442,124.457,304.436,194.443,114.443,113.032.870.000
24. Sept. 20214.438,044.463,124.430,274.455,484.455,482.772.090.000
23. Sept. 20214.406,754.465,404.406,754.448,984.448,982.833.290.000
22. Sept. 20214.367,434.416,754.367,434.395,644.395,643.273.670.000
21. Sept. 20214.374,454.394,874.347,964.354,194.354,193.044.300.000
20. Sept. 20214.402,954.402,954.305,914.357,734.357,733.773.680.000
17. Sept. 20214.469,744.471,524.427,764.432,994.432,995.622.210.000
16. Sept. 20214.477,094.485,874.443,804.473,754.473,753.321.030.000
15. Sept. 20214.447,494.486,874.438,374.480,704.480,703.154.760.000
14. Sept. 20214.479,334.485,684.435,464.443,054.443,052.568.730.000
13. Sept. 20214.474,814.492,994.445,704.468,734.468,733.096.390.000
10. Sept. 20214.506,924.520,474.457,664.458,584.458,582.851.140.000
09. Sept. 20214.513,024.529,904.492,074.493,284.493,283.035.300.000
08. Sept. 20214.518,094.521,794.493,954.514,074.514,072.808.480.000
07. Sept. 20214.535,384.535,384.513,004.520,034.520,033.098.870.000
03. Sept. 20214.532,424.541,454.521,304.535,434.535,432.609.660.000
02. Sept. 20214.534,484.545,854.524,664.536,954.536,952.897.010.000
01. Sept. 20214.528,804.537,114.522,024.524,094.524,093.101.830.000
31. Aug. 20214.529,754.531,394.515,804.522,684.522,683.090.380.000
30. Aug. 20214.513,764.537,364.513,764.528,794.528,792.557.300.000
27. Aug. 20214.474,104.513,334.474,104.509,374.509,372.862.360.000
26. Aug. 20214.493,754.495,904.468,994.470,004.470,002.704.600.000
25. Aug. 20214.490,454.501,714.485,664.496,194.496,192.554.680.000
24. Aug. 20214.484,404.492,814.482,284.486,234.486,233.037.770.000
23. Aug. 20214.450,294.489,884.450,294.479,534.479,532.965.520.000
20. Aug. 20214.410,564.444,354.406,804.441,674.441,672.867.770.000
19. Aug. 20214.382,444.418,614.367,734.405,804.405,803.120.840.000
18. Aug. 20214.440,944.454,324.397,594.400,274.400,272.965.210.000
17. Aug. 20214.462,124.462,124.417,834.448,084.448,082.884.000.000
16. Aug. 20214.461,654.480,264.437,664.479,714.479,712.707.170.000
13. Aug. 20214.464,844.468,374.460,824.468,004.468,002.371.630.000
12. Aug. 20214.446,084.461,774.435,964.460,834.460,832.543.860.000
11. Aug. 20214.442,184.449,444.436,424.442,414.442,412.803.060.000
10. Aug. 20214.435,794.445,214.430,034.436,754.436,753.219.840.000
09. Aug. 20214.437,774.439,394.424,744.432,354.432,352.779.880.000
06. Aug. 20214.429,074.440,824.429,074.436,524.436,522.839.970.000
05. Aug. 20214.408,864.429,764.408,864.429,104.429,102.734.220.000
04. Aug. 20214.415,954.416,174.400,234.402,664.402,663.382.620.000
03. Aug. 20214.392,744.423,794.373,004.423,154.423,153.305.340.000
02. Aug. 20214.406,864.422,184.384,814.387,164.387,162.919.940.000
30. Juli 20214.395,124.412,254.389,654.395,264.395,262.861.600.000
29. Juli 20214.403,594.429,974.403,594.419,154.419,152.815.510.000
28. Juli 20214.402,954.415,474.387,014.400,644.400,643.215.130.000
27. Juli 20214.416,384.416,384.372,514.401,464.401,463.381.080.000
26. Juli 20214.409,584.422,734.405,454.422,304.422,302.679.110.000
23. Juli 20214.381,204.415,184.381,204.411,794.411,793.490.730.000
22. Juli 20214.361,274.369,874.350,064.367,484.367,482.907.910.000
21. Juli 20214.331,134.359,704.331,134.358,694.358,693.078.550.000
20. Juli 20214.265,114.336,844.262,054.323,064.323,063.634.190.000
19. Juli 20214.296,404.296,404.233,134.258,494.258,494.155.790.000
16. Juli 20214.367,434.375,094.322,534.327,164.327,163.165.160.000
15. Juli 20214.369,024.369,024.340,704.360,034.360,033.226.930.000
14. Juli 20214.380,114.393,684.362,364.374,304.374,303.213.870.000
13. Juli 20214.381,074.392,374.366,924.369,214.369,213.166.900.000
12. Juli 20214.372,414.386,684.364,034.384,634.384,632.983.980.000
09. Juli 20214.329,384.371,604.329,384.369,554.369,552.738.280.000
08. Juli 20214.321,074.330,884.289,374.320,824.320,823.393.780.000
07. Juli 20214.351,014.361,884.329,794.358,134.358,133.243.900.000
06. Juli 20214.356,464.356,464.314,374.343,544.343,543.437.900.000
02. Juli 20214.326,604.355,434.326,604.352,344.352,342.628.550.000
01. Juli 20214.300,734.320,664.300,734.319,944.319,943.077.580.000
30. Juni 20214.290,654.302,434.287,964.297,504.297,503.687.880.000
29. Juni 20214.293,214.300,524.287,044.291,804.291,803.049.560.000
28. Juni 20214.284,904.292,144.274,674.290,614.290,613.415.610.000
25. Juni 20214.274,454.286,124.271,164.280,704.280,706.248.390.000
24. Juni 20214.256,974.271,284.256,974.266,494.266,493.141.680.000
23. Juni 20214.249,274.256,604.241,434.241,844.241,843.172.440.000
22. Juni 20214.224,614.255,844.217,274.246,444.246,443.208.760.000
21. Juni 20214.173,404.226,244.173,404.224,794.224,793.391.740.000
18. Juni 20214.204,784.204,784.164,404.166,454.166,456.084.980.000
17. Juni 20214.220,374.232,294.196,054.221,864.221,863.952.110.000
16. Juni 20214.248,874.251,894.202,454.223,704.223,703.722.050.000
15. Juni 20214.255,284.257,164.238,354.246,594.246,593.578.450.000
14. Juni 20214.248,314.255,594.234,074.255,154.255,153.612.050.000
11. Juni 20214.242,904.248,384.232,254.247,444.247,443.204.280.000
10. Juni 20214.228,564.249,744.220,344.239,184.239,183.502.480.000
09. Juni 20214.232,994.237,094.218,744.219,554.219,553.902.870.000
08. Juni 20214.233,814.236,744.208,414.227,264.227,263.943.870.000
07. Juni 20214.229,344.232,344.215,664.226,524.226,523.835.570.000
04. Juni 20214.206,054.233,454.206,054.229,894.229,893.487.070.000
03. Juni 20214.191,434.204,394.167,934.192,854.192,854.579.450.000
02. Juni 20214.206,824.217,374.198,274.208,124.208,124.860.930.000
01. Juni 20214.216,524.234,124.197,594.202,044.202,044.122.960.000
28. Mai 20214.210,774.218,364.203,574.204,114.204,114.199.270.000
27. Mai 20214.201,944.213,384.197,784.200,884.200,885.201.110.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...