Deutsche Märkte öffnen in 9 Stunden

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,49-0,52 (-1,08%)
Börsenschluss: 04:00PM EST
47,48 -0,01 (-0,02%)
Nachbörse: 05:53PM EST
Zeitraum:
28. Feb. 2023 - 28. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Feb. 202447,6848,0447,4247,4947,497.702.521
27. Feb. 202447,6548,2347,6248,0148,0110.064.000
26. Feb. 202447,7748,1847,0947,4247,429.552.300
23. Feb. 202447,9848,3747,4947,8747,8712.467.700
22. Feb. 202448,1848,5147,6947,9747,979.548.300
21. Feb. 202448,0348,2147,6248,0148,0110.395.300
20. Feb. 202448,1048,7247,9948,3348,339.229.900
16. Feb. 202448,7349,1448,1648,7148,7111.127.000
15. Feb. 202448,0149,5348,0149,2249,2217.792.800
14. Feb. 202447,4547,7846,8447,7047,7012.475.400
13. Feb. 202447,3147,5546,0746,8346,8328.242.600
12. Feb. 202447,9049,4147,8048,9048,9017.284.200
09. Feb. 202447,0847,9946,5147,8747,8715.012.100
08. Feb. 202446,4547,1546,3947,0447,0412.579.800
07. Feb. 202447,1847,2345,6746,8546,8531.815.000
06. Feb. 202447,5348,0546,6146,9746,9721.376.300
05. Feb. 202447,9347,9747,1847,5747,5719.075.200
02. Feb. 202447,1148,6746,8148,3748,3732.986.000
01. Feb. 202449,8750,0746,5648,1548,1556.445.900
31. Jan. 202450,2651,5349,6049,7049,7041.412.700
30. Jan. 202452,9053,1952,6752,7952,797.191.300
29. Jan. 202452,2453,0452,0553,0053,007.353.200
26. Jan. 202452,0252,7451,8252,1352,1310.042.100
25. Jan. 202452,5152,7751,2851,9451,9412.409.800
24. Jan. 202451,9152,7651,7552,2652,2611.708.800
23. Jan. 202452,3352,5351,4051,6651,6610.633.400
22. Jan. 202451,3652,2351,2052,1652,1615.259.100
19. Jan. 202449,9651,0449,4851,0351,0320.997.500
18. Jan. 202449,6449,9549,1249,7749,7713.341.100
17. Jan. 202448,8149,6648,4349,3349,3314.409.900
16. Jan. 202449,5550,0949,2449,5449,5414.606.500
12. Jan. 202451,3851,6149,9350,3950,3917.936.100
11. Jan. 202451,2951,3750,2651,0651,0616.711.000
10. Jan. 202451,4751,7651,0351,7451,7411.949.800
09. Jan. 202451,5051,8351,2751,6251,628.413.700
08. Jan. 202451,5952,2451,2752,2152,2111.227.800
05. Jan. 202450,8652,2950,6951,7351,7315.495.000
04. Jan. 202450,7251,6450,6751,1251,129.241.600
03. Jan. 202451,9152,0050,7750,8750,8714.163.700
02. Jan. 202451,9353,2251,7952,6052,6014.000.900
29. Dez. 202353,1053,1452,3952,4352,439.414.800
28. Dez. 202352,9353,2952,8353,2653,267.641.900
27. Dez. 202353,2853,4052,8353,1353,136.572.200
26. Dez. 202352,5153,4152,3153,2253,2210.711.300
22. Dez. 202352,5052,9752,1152,4152,4110.722.700
21. Dez. 202352,0152,3851,4952,0852,0811.761.200
20. Dez. 202352,5053,1751,4951,5251,5215.717.100
19. Dez. 202352,1052,9451,7852,7552,7514.449.900
18. Dez. 202352,7052,9351,9351,9851,9815.667.500
15. Dez. 202353,9254,0052,6252,9652,9623.802.800
14. Dez. 202353,1154,4752,8453,8253,8239.750.900
13. Dez. 202348,5051,3848,2951,3451,3428.069.300
12. Dez. 202348,7348,9048,4048,5048,509.820.600
11. Dez. 202348,9149,1348,5948,8848,888.726.000
08. Dez. 202348,5849,3548,1048,9948,9913.599.900
07. Dez. 202347,7448,4947,5848,4648,4611.112.100
06. Dez. 202347,9449,1047,4647,5447,5417.190.300
05. Dez. 202347,8347,9747,3747,5247,5213.634.200
04. Dez. 202346,8748,2646,8348,1248,1220.528.100
01. Dez. 202344,8747,5944,6547,4647,4629.965.600
30. Nov. 202345,2445,5544,7945,1245,1213.376.400
29. Nov. 202344,5045,6844,4645,0345,0318.611.300
28. Nov. 202344,0644,1943,5144,1144,119.490.400
27. Nov. 202344,0844,2743,7444,1244,128.788.600
24. Nov. 202344,3544,5944,1044,4044,404.400.800
22. Nov. 202344,6544,7744,0644,3444,3411.442.500
21. Nov. 202344,9145,0344,0944,1544,1511.895.800
20. Nov. 202345,2445,2444,6845,1645,1611.460.200
17. Nov. 202345,0345,4744,7345,2145,2113.909.100
16. Nov. 202344,8745,1744,1544,5344,5314.549.900
15. Nov. 202344,5645,4844,4245,1045,1020.716.500
14. Nov. 202343,0745,0143,0144,4944,4935.037.100
13. Nov. 202341,1541,5540,7641,4441,4410.756.800
10. Nov. 202341,4741,5340,7941,3741,3710.241.900
09. Nov. 202342,0642,2240,9641,1441,1417.166.900
08. Nov. 202342,5542,6841,8342,0242,0210.562.500
07. Nov. 202342,9343,0142,3442,5842,5813.379.900
06. Nov. 202343,6543,9042,7543,0043,0014.351.900
03. Nov. 202343,3544,2143,3043,6243,6223.967.900
02. Nov. 202340,4042,1740,3542,0942,0922.506.900
01. Nov. 202339,6239,9539,2139,8339,8316.694.500
31. Okt. 202339,5739,8339,1639,6739,679.806.800
30. Okt. 202339,3239,6438,8339,4539,4512.866.700
27. Okt. 202339,6839,7338,4838,8738,8718.151.300
26. Okt. 202338,6140,0338,6139,7239,7228.245.200
25. Okt. 202338,3638,8437,6638,5738,5731.325.200
24. Okt. 202339,2039,4338,2038,7138,7121.003.100
23. Okt. 202338,9639,8138,8938,9538,9524.472.000
20. Okt. 202340,5440,6239,0639,1039,1044.358.600
19. Okt. 202341,2542,0240,6240,7340,7320.050.200
18. Okt. 202341,8842,0341,0641,1841,1820.730.600
17. Okt. 202341,1942,9241,1142,3342,3321.579.000
16. Okt. 202340,9441,5540,8341,4541,4512.985.700
13. Okt. 202341,6641,7940,3140,4240,4217.213.200
12. Okt. 202341,7541,9340,8541,2341,2314.614.400
11. Okt. 202341,8742,4541,3341,7441,7412.105.500
10. Okt. 202341,4242,0641,3641,7141,7114.439.700
09. Okt. 202340,6641,3040,5841,0741,078.245.400
06. Okt. 202340,4541,6140,1041,0941,0917.535.700
05. Okt. 202340,2841,0940,0840,9840,9812.282.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...