Deutsche Märkte geschlossen

S&P 100 (^SP100)

SNP - SNP Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.632,35+6,16 (+0,23%)
Börsenschluss: 05:20PM EDT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20242.624,052.632,832.617,662.632,352.632,353.438.650.000
13. Juni 20242.631,542.631,712.610,962.626,192.626,193.530.380.000
12. Juni 20242.608,712.630,282.608,712.614,932.614,933.962.840.000
11. Juni 20242.576,962.592,202.565,272.591,842.591,843.568.030.000
10. Juni 20242.572,852.582,262.566,692.579,622.579,623.622.280.000
07. Juni 20242.571,632.589,182.566,062.574,842.574,843.692.760.000
06. Juni 20242.576,322.580,802.566,362.575,402.575,403.609.990.000
05. Juni 20242.552,452.573,192.545,732.573,102.573,103.591.460.000
04. Juni 20242.531,742.543,232.522,172.540,362.540,363.707.900.000
03. Juni 20242.534,082.539,212.508,242.532,442.532,444.046.920.000
31. Mai 20242.508,982.523,242.479,512.521,652.521,655.437.160.000
30. Mai 20242.524,412.524,412.498,522.505,292.505,293.818.750.000
29. Mai 20242.530,272.537,242.523,352.529,542.529,543.552.750.000
28. Mai 20242.540,482.544,012.528,852.543,272.543,273.751.540.000
24. Mai 20242.521,732.535,902.518,562.533,132.533,133.005.510.000
23. Mai 20242.548,242.548,972.508,242.515,212.515,213.869.520.000
22. Mai 20242.535,082.536,262.516,782.527,842.527,843.847.130.000
21. Mai 20242.521,342.537,012.521,342.535,722.535,723.662.240.000
20. Mai 20242.523,692.534,982.522,532.525,712.525,713.420.100.000
17. Mai 20242.522,632.524,412.512,962.522,632.522,633.578.120.000
16. Mai 20242.526,002.535,432.519,752.520,312.520,313.817.470.000
15. Mai 20242.502,062.527,332.500,152.525,382.525,384.360.810.000
14. Mai 20242.480,192.498,112.479,012.495,512.495,514.763.580.000
13. Mai 20242.484,092.486,272.475,452.482,072.482,074.255.710.000
10. Mai 20242.481,132.488,622.471,992.479,802.479,803.617.900.000
09. Mai 20242.468,252.477,512.462,472.476,472.476,473.727.370.000
08. Mai 20242.455,932.470,502.455,412.467,902.467,903.842.100.000
07. Mai 20242.466,682.472,792.461,392.466,202.466,203.987.890.000
06. Mai 20242.444,532.465,692.444,532.465,542.465,543.683.250.000
03. Mai 20242.436,922.443,212.424,222.438,862.438,863.924.990.000
02. Mai 20242.395,452.407,332.377,782.403,322.403,324.381.660.000
01. Mai 20242.384,372.417,202.376,142.378,972.378,974.544.170.000
30. Apr. 20242.419,862.425,112.385,742.385,922.385,924.082.470.000
29. Apr. 20242.426,572.429,002.410,292.423,932.423,933.447.450.000
26. Apr. 20242.411,062.425,322.403,322.418,312.418,313.604.140.000
25. Apr. 20242.367,922.388,512.354,632.384,382.384,383.958.050.000
24. Apr. 20242.412,622.413,082.390,012.400,622.400,623.656.740.000
23. Apr. 20242.381,222.403,832.380,152.401,642.401,643.751.400.000
22. Apr. 20242.359,742.384,132.348,572.370,612.370,613.820.250.000
19. Apr. 20242.373,182.379,032.341,362.348,682.348,683.878.750.000
18. Apr. 20242.387,262.400,632.374,662.378,642.378,643.619.760.000
17. Apr. 20242.407,492.413,522.376,152.383,542.383,543.596.130.000
16. Apr. 20242.403,342.412,102.391,882.397,842.397,844.006.200.000
15. Apr. 20242.443,562.453,652.397,972.401,322.401,323.950.210.000
12. Apr. 20242.454,362.456,622.425,592.432,832.432,833.963.220.000
11. Apr. 20242.448,272.472,712.433,012.467,762.467,763.509.380.000
10. Apr. 20242.439,832.447,712.430,412.441,592.441,593.845.930.000
09. Apr. 20242.463,522.466,212.434,812.458,832.458,833.400.680.000
08. Apr. 20242.462,772.466,452.453,012.456,622.456,623.278.180.000
05. Apr. 20242.437,372.468,942.435,622.459,302.459,303.386.780.000
04. Apr. 20242.478,572.484,802.430,252.430,402.430,404.075.680.000
03. Apr. 20242.454,412.471,862.454,412.462,252.462,253.703.250.000
02. Apr. 20242.453,832.462,502.448,012.460,822.460,823.886.590.000
01. Apr. 20242.480,752.487,752.467,612.477,142.477,143.325.930.000
28. März 20242.476,392.483,992.473,992.478,852.478,853.998.270.000
27. März 20242.473,492.479,212.462,532.478,822.478,823.850.500.000
26. März 20242.476,952.479,592.462,402.462,462.462,463.871.790.000
25. März 20242.469,302.476,602.466,172.471,472.471,473.331.360.000
22. März 20242.477,872.485,672.474,532.479,422.479,423.374.700.000
21. März 20242.490,012.492,142.476,922.477,852.477,854.207.730.000
20. März 20242.455,992.476,602.448,912.476,602.476,604.064.850.000
19. März 20242.433,142.454,142.426,442.453,112.453,114.031.760.000
18. März 20242.443,252.454,832.437,602.439,522.439,524.036.220.000
15. März 20242.424,402.430,112.413,002.420,032.420,037.753.670.000
14. März 20242.449,402.451,492.428,462.440,662.440,664.687.970.000
13. März 20242.446,582.448,792.435,942.442,432.442,434.282.890.000
12. März 20242.424,502.450,402.413,872.448,242.448,244.080.510.000
11. März 20242.411,382.418,392.402,852.413,742.413,743.896.430.000
08. März 20242.441,602.456,212.414,452.417,532.417,534.208.870.000
07. März 20242.423,822.442,062.418,602.437,712.437,714.137.980.000
06. März 20242.415,332.422,542.404,272.410,142.410,144.559.050.000
05. März 20242.414,522.415,882.388,482.399,642.399,644.418.410.000
04. März 20242.428,622.437,132.425,392.426,582.426,584.758.440.000
01. März 20242.414,412.435,702.414,172.433,392.433,394.748.110.000
29. Feb. 20242.406,912.417,732.394,602.413,272.413,275.219.740.000
28. Feb. 20242.399,052.402,962.393,152.399,022.399,023.789.370.000
27. Feb. 20242.403,282.405,872.392,822.404,512.404,513.925.950.000
26. Feb. 20242.415,742.420,092.401,852.402,192.402,193.683.930.000
23. Feb. 20242.423,192.428,902.410,212.413,542.413,543.672.790.000
22. Feb. 20242.390,322.417,412.389,122.414,872.414,874.051.710.000
21. Feb. 20242.347,832.356,652.338,182.356,092.356,093.788.390.000
20. Feb. 20242.360,872.365,502.341,202.353,172.353,174.034.880.000
16. Feb. 20242.383,442.384,782.365,102.369,762.369,763.833.270.000
15. Feb. 20242.371,512.382,542.365,942.381,802.381,804.137.970.000
14. Feb. 20242.363,182.374,662.351,392.373,582.373,583.845.600.000
13. Feb. 20242.355,662.363,162.337,862.353,072.353,074.302.190.000
12. Feb. 20242.388,832.399,462.380,862.383,742.383,743.805.740.000
09. Feb. 20242.377,022.390,482.374,752.388,822.388,823.912.990.000
08. Feb. 20242.373,232.375,962.368,062.372,802.372,804.341.860.000
07. Feb. 20242.360,792.374,542.360,462.373,832.373,834.895.590.000
06. Feb. 20242.352,562.356,432.341,412.351,962.351,964.440.880.000
05. Feb. 20242.354,242.354,952.335,952.348,362.348,364.023.640.000
02. Feb. 20242.326,312.360,072.321,552.352,242.352,243.974.350.000
01. Feb. 20242.297,362.317,342.296,162.316,802.316,804.386.090.000
31. Jan. 20242.312,872.320,652.288,242.288,472.288,474.696.120.000
30. Jan. 20242.335,312.336,052.326,372.330,682.330,683.836.130.000
29. Jan. 20242.318,692.335,352.314,702.334,242.334,243.525.160.000
26. Jan. 20242.313,662.324,022.311,612.316,322.316,323.353.400.000
25. Jan. 20242.314,352.322,612.305,342.317,672.317,674.020.430.000
24. Jan. 20242.312,652.325,832.307,412.308,802.308,804.330.030.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...