Deutsche Märkte schließen in 3 Stunden 41 Minuten

NYSE ARCA INSTL INDEX (^XII)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.533,75+42,12 (+1,69%)
Börsenschluss: 04:10PM EDT
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20240,000,000,002.533,752.533,75-
02. Mai 20242.465,542.495,702.463,792.491,632.491,63-
01. Mai 20242.473,322.507,972.461,102.465,542.465,54-
30. Apr. 20242.514,192.516,842.473,282.473,322.473,32-
29. Apr. 20242.506,622.518,672.499,822.514,192.514,19-
26. Apr. 20242.474,792.514,122.474,792.506,622.506,62-
25. Apr. 20242.487,292.487,292.439,282.474,792.474,79-
24. Apr. 20242.487,952.502,262.475,722.487,292.487,29-
23. Apr. 20242.453,382.490,242.453,382.487,952.487,95-
22. Apr. 20242.431,582.468,082.429,522.453,382.453,38-
19. Apr. 20242.469,652.469,652.424,272.431,582.431,58-
18. Apr. 20242.481,382.495,822.466,172.469,652.469,65-
17. Apr. 20242.501,762.515,932.473,942.481,382.481,38-
16. Apr. 20242.503,602.516,272.496,022.501,762.501,76-
15. Apr. 20242.539,342.561,872.500,552.503,602.503,60-
12. Apr. 20242.576,712.576,712.531,772.539,342.539,34-
11. Apr. 20242.546,452.581,482.538,092.576,712.576,71-
10. Apr. 20242.561,422.561,422.534,772.546,452.546,45-
09. Apr. 20242.559,042.569,702.534,752.561,422.561,42-
08. Apr. 20242.562,332.570,442.554,902.559,042.559,04-
05. Apr. 20242.529,172.572,792.529,172.562,332.562,33-
04. Apr. 20242.562,162.587,882.529,152.529,172.529,17-
03. Apr. 20242.558,512.573,312.552,592.562,162.562,16-
02. Apr. 20242.576,462.576,462.543,882.558,512.558,51-
01. Apr. 20242.576,462.588,622.566,132.576,462.576,46-
28. März 20242.579,012.581,922.571,882.576,462.576,46-
27. März 20242.566,302.582,282.562,452.579,012.579,01-
26. März 20242.575,742.584,742.566,302.566,302.566,30-
25. März 20242.585,662.585,662.570,112.575,742.575,74-
22. März 20242.584,242.592,502.578,672.585,662.585,66-
21. März 20242.580,862.599,082.580,862.584,242.584,24-
20. März 20242.557,152.580,862.552,022.580,862.580,86-
19. März 20242.543,292.558,212.526,622.557,152.557,15-
18. März 20242.524,832.560,572.524,832.543,292.543,29-
15. März 20242.548,832.548,832.517,332.524,832.524,83-
14. März 20242.552,132.562,482.536,462.548,832.548,83-
13. März 20242.562,392.562,392.545,782.552,132.552,13-
12. März 20242.520,302.564,362.520,302.562,392.562,39-
11. März 20242.530,782.530,782.509,162.520,302.520,30-
08. März 20242.555,722.578,282.527,062.530,782.530,78-
07. März 20242.522,922.560,942.522,922.555,722.555,72-
06. März 20242.508,712.536,722.508,712.522,922.522,92-
05. März 20242.543,182.543,182.496,652.508,712.508,71-
04. März 20242.548,262.554,752.542,682.543,182.543,18-
01. März 20242.521,392.551,182.521,392.548,262.548,26-
29. Feb. 20242.507,142.526,212.501,782.521,392.521,39-
28. Feb. 20242.513,202.513,202.500,472.507,142.507,14-
27. Feb. 20242.513,362.515,012.501,662.513,202.513,20-
26. Feb. 20242.518,962.528,152.513,322.513,362.513,36-
23. Feb. 20242.521,452.536,352.514,092.518,962.518,96-
22. Feb. 20242.454,792.524,992.454,792.521,452.521,45-
21. Feb. 20242.453,652.455,142.435,492.454,792.454,79-
20. Feb. 20242.473,862.473,862.439,962.453,652.453,65-
16. Feb. 20242.486,202.490,882.468,892.473,862.473,86-
15. Feb. 20242.477,142.487,482.469,532.486,202.486,20-
14. Feb. 20242.452,992.478,172.452,992.477,142.477,14-
13. Feb. 20242.484,412.484,412.437,122.452,992.452,99-
12. Feb. 20242.494,022.503,012.481,132.484,412.484,41-
09. Feb. 20242.476,782.496,502.476,782.494,022.494,02-
08. Feb. 20242.472,512.478,162.471,092.476,782.476,78-
07. Feb. 20242.446,262.473,222.446,262.472,512.472,51-
06. Feb. 20242.444,322.452,692.433,652.446,262.446,26-
05. Feb. 20242.444,472.450,672.428,672.444,322.444,32-
02. Feb. 20242.402,982.452,202.402,982.444,472.444,47-
01. Feb. 20242.371,642.403,272.371,642.402,982.402,98-
31. Jan. 20242.412,172.412,172.371,502.371,642.371,64-
30. Jan. 20242.416,422.418,682.407,252.412,172.412,17-
29. Jan. 20242.396,942.417,102.396,142.416,422.416,42-
26. Jan. 20242.398,112.405,692.392,082.396,942.396,94-
25. Jan. 20242.393,692.404,382.385,242.398,112.398,11-
24. Jan. 20242.383,442.412,742.383,442.393,692.393,69-
23. Jan. 20242.372,982.384,452.370,612.383,442.383,44-
22. Jan. 20242.371,352.382,772.370,282.372,982.372,98-
19. Jan. 20242.338,372.371,372.338,372.371,352.371,35-
18. Jan. 20242.309,052.340,252.309,052.338,372.338,37-
17. Jan. 20242.319,372.319,372.294,992.309,052.309,05-
16. Jan. 20242.325,622.328,102.309,442.319,372.319,37-
12. Jan. 20242.323,282.332,952.317,932.325,622.325,62-
11. Jan. 20242.322,362.335,062.301,982.323,282.323,28-
10. Jan. 20242.304,272.326,082.304,272.322,362.322,36-
09. Jan. 20242.304,192.308,382.288,982.304,272.304,27-
08. Jan. 20242.266,672.304,812.266,672.304,192.304,19-
05. Jan. 20242.262,432.279,112.258,652.266,672.266,67-
04. Jan. 20242.272,532.282,182.261,932.262,432.262,43-
03. Jan. 20242.287,112.287,112.270,112.272,532.272,53-
02. Jan. 20242.308,002.308,002.275,502.287,112.287,11-
29. Dez. 20232.315,122.318,622.298,542.308,002.308,00-
28. Dez. 20232.315,172.322,382.314,062.315,122.315,12-
27. Dez. 20232.310,332.316,722.309,192.315,172.315,17-
26. Dez. 20232.301,962.314,662.301,962.310,332.310,33-
22. Dez. 20232.301,102.311,642.293,272.301,962.301,96-
21. Dez. 20232.278,242.302,252.278,242.301,102.301,10-
20. Dez. 20232.312,112.317,172.278,112.278,242.278,24-
19. Dez. 20232.300,562.312,172.300,342.312,112.312,11-
18. Dez. 20232.286,002.305,372.286,002.300,562.300,56-
15. Dez. 20232.278,002.289,982.274,012.286,002.286,00-
14. Dez. 20232.280,392.289,822.263,982.278,002.278,00-
13. Dez. 20232.255,552.281,412.254,552.280,392.280,39-
12. Dez. 20232.243,132.255,562.234,642.255,552.255,55-
11. Dez. 20232.242,082.243,672.229,212.243,132.243,13-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...