Deutsche Märkte schließen in 7 Stunden 17 Minuten

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
457,85+10,43 (+2,33%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 2021453,30458,94438,81457,85457,851.016.600
04. März 2021456,23459,33440,50447,42447,421.284.400
03. März 2021461,80464,32456,98457,09457,09684.200
02. März 2021467,23468,24460,41461,11461,11807.900
01. März 2021463,50469,50463,19467,63467,63881.700
26. Feb. 2021457,56460,96449,53454,85454,85954.600
25. Feb. 2021468,89470,05454,29455,33455,331.009.300
24. Feb. 2021462,11470,57461,51469,79469,79550.500
23. Feb. 2021456,17462,67449,01461,34461,341.354.700
22. Feb. 2021458,92464,39458,92460,45460,45735.200
19. Feb. 2021457,63463,18457,52461,89461,89793.300
18. Feb. 2021457,05458,00453,07455,35455,35652.300
17. Feb. 2021459,83461,72455,98460,28460,28547.300
16. Feb. 2021466,81467,47461,46462,79462,79486.500
12. Feb. 2021461,22464,21460,45463,58463,58374.100
11. Feb. 2021461,05463,48456,34462,19462,19714.900
10. Feb. 2021461,63463,00456,27459,36459,36607.400
09. Feb. 2021457,91461,26456,97459,75459,75491.500
08. Feb. 2021454,37458,57453,14458,38458,38792.400
05. Feb. 2021450,69451,54448,04451,32451,32513.600
04. Feb. 2021441,84447,17441,30446,54446,54468.700
03. Feb. 2021440,83442,11436,81440,31440,31594.900
02. Feb. 2021439,34441,03436,43440,22440,22838.600
01. Feb. 2021430,34435,75426,99434,90434,90680.700
29. Jan. 2021434,45435,19424,73425,96425,961.070.600
28. Jan. 2021434,37437,81433,00434,37434,371.038.100
27. Jan. 2021435,08437,51429,24431,11431,111.331.000
26. Jan. 2021449,05450,00442,01442,26442,26733.400
25. Jan. 2021447,54452,16442,37446,73446,73794.500
22. Jan. 2021443,82448,73442,65448,48448,48787.700
21. Jan. 2021450,65451,14446,50446,82446,82662.300
20. Jan. 2021447,28450,02446,67449,79449,791.114.300
19. Jan. 2021445,90446,21442,93445,23445,23949.300
15. Jan. 2021440,50443,16436,60441,24441,241.022.800
14. Jan. 2021444,49448,64444,34446,01446,011.342.900
13. Jan. 2021445,61446,30441,39441,73441,73881.900
12. Jan. 2021441,77446,45441,77445,97445,97812.700
11. Jan. 2021434,92442,24434,43440,82440,82664.900
08. Jan. 2021442,47443,29435,09440,08440,08988.600
07. Jan. 2021438,11441,57438,01440,78440,781.056.300
06. Jan. 2021422,71438,89422,13436,06436,062.307.300
05. Jan. 2021412,95421,30412,87419,45419,451.522.400
04. Jan. 2021422,29422,76409,74413,34413,342.254.200
31. Dez. 2020419,00421,77416,15419,92419,92870.900
30. Dez. 2020417,45421,75416,91419,43419,43798.400
29. Dez. 2020421,47422,35413,73415,72415,721.082.800
28. Dez. 2020425,11425,31420,05420,31420,31825.600
24. Dez. 2020421,41421,75419,10421,75421,75345.900
23. Dez. 2020418,93422,04418,93420,77420,77669.200
22. Dez. 2020415,85418,08414,73417,02417,02636.500
21. Dez. 2020410,71415,66407,69415,12415,121.024.300
18. Dez. 2020418,45420,43414,29416,02416,021.299.200
18. Dez. 20201.448 Dividende
17. Dez. 2020417,66419,73416,42419,68418,231.515.300
16. Dez. 2020418,10418,42414,09416,26414,821.401.200
15. Dez. 2020411,20417,74410,19417,69416,25764.300
14. Dez. 2020413,02414,42407,95408,06406,65840.700
11. Dez. 2020406,99411,77405,35409,00407,591.933.300
10. Dez. 2020405,95410,42405,01409,94408,53927.400
09. Dez. 2020412,23413,44406,54408,72407,31837.600
08. Dez. 2020405,65411,16405,65410,41408,99559.200
07. Dez. 2020408,91409,40406,78408,40406,99529.400
04. Dez. 2020404,20409,86403,89409,78408,37602.900
03. Dez. 2020400,52404,65399,87402,24400,85735.600
02. Dez. 2020398,50400,76396,77399,96398,58727.300
01. Dez. 2020400,35402,93399,02400,81399,431.200.500
30. Nov. 2020401,28402,44395,14395,78394,41891.000
27. Nov. 2020402,64403,30401,00402,66401,27389.500
25. Nov. 2020403,25403,38399,69401,85400,46480.400
24. Nov. 2020402,40405,84401,01404,66403,26777.200
23. Nov. 2020394,95399,78394,32397,93396,56804.200
20. Nov. 2020390,69392,96389,78391,84390,49494.500
19. Nov. 2020388,45392,37386,44392,11390,76540.300
18. Nov. 2020395,29395,79388,55388,64387,30989.800
17. Nov. 2020389,88395,39387,16394,24392,88736.600
16. Nov. 2020391,30393,40388,73393,35391,99981.100
13. Nov. 2020380,45386,15380,45385,62384,29801.300
12. Nov. 2020382,10382,10374,72377,47376,171.139.700
11. Nov. 2020386,33386,45381,45384,17382,84611.900
10. Nov. 2020381,42385,81378,97384,61383,281.207.800
09. Nov. 2020392,41396,00379,67380,10378,791.817.100
06. Nov. 2020371,90373,04368,80369,61368,33759.700
05. Nov. 2020365,60372,47365,31371,32370,041.051.300
04. Nov. 2020357,34366,00356,40361,25360,001.046.500
03. Nov. 2020357,56362,57356,82360,96359,711.028.100
02. Nov. 2020350,24353,55349,00353,07351,851.096.800
30. Okt. 2020347,01348,93341,80346,27345,081.798.400
29. Okt. 2020345,01350,74342,61348,71347,511.459.400
28. Okt. 2020348,01350,75345,22345,43344,241.041.800
27. Okt. 2020359,37360,23354,80354,86353,64733.800
26. Okt. 2020362,84363,38355,58359,74358,50711.200
23. Okt. 2020366,91368,43363,68367,49366,221.068.800
22. Okt. 2020360,05365,32359,06365,20363,94858.200
21. Okt. 2020361,98363,90359,11359,14357,90551.100
20. Okt. 2020361,90365,37361,00361,50360,25713.200
19. Okt. 2020364,85367,03359,01359,82358,58572.300
16. Okt. 2020365,78366,66363,97364,01362,75540.000
15. Okt. 2020357,24365,64356,39364,95363,69779.000
14. Okt. 2020363,11366,28361,45361,48360,23632.400
13. Okt. 2020363,53365,14362,45363,29362,04826.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...