Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,78+1,17 (+0,34%)
Börsenschluss: 4:00PM EDT

345,58 -0,04 (-0,01 %)
Nachbörse: 6:36PM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 2020345,93345,99343,13345,78345,7841.549.622
22. Okt. 2020342,96345,24340,65344,61344,6155.232.400
21. Okt. 2020343,33345,67342,40342,73342,7363.575.000
20. Okt. 2020343,46346,88342,64343,38343,3860.051.900
19. Okt. 2020348,65349,33341,04342,01342,0168.425.600
16. Okt. 2020348,96350,75347,10347,29347,2989.501.900
15. Okt. 2020343,71348,02343,13347,50347,5060.357.700
14. Okt. 2020350,75351,93347,14347,93347,9357.958.700
13. Okt. 2020352,28352,47349,09350,13350,1373.255.500
12. Okt. 2020349,59354,02349,06352,43352,4380.388.500
09. Okt. 2020345,56347,35344,89346,85346,8559.528.600
08. Okt. 2020342,85343,85341,86343,78343,7845.242.500
07. Okt. 2020338,12341,63338,09340,76340,7656.999.600
06. Okt. 2020339,91342,17334,38334,93334,9390.128.900
05. Okt. 2020336,06339,96336,01339,76339,7645.713.100
02. Okt. 2020331,70337,01331,19333,84333,8489.431.100
01. Okt. 2020337,69338,74335,01337,04337,0488.698.700
30. Sept. 2020333,09338,29332,88334,89334,89103.653.800
29. Sept. 2020333,97334,77331,62332,37332,3751.304.000
28. Sept. 2020333,22334,96332,15334,19334,1964.584.600
25. Sept. 2020322,58329,58321,64328,73328,7371.069.400
24. Sept. 2020321,22326,80319,80323,50323,5076.681.300
23. Sept. 2020330,90331,20322,10322,64322,6493.112.200
22. Sept. 2020328,57330,90325,86330,30330,3063.612.100
21. Sept. 2020325,70327,13321,73326,97326,9799.450.800
18. Sept. 2020335,37335,49327,97330,65330,65105.877.900
18. Sept. 20201.339 Dividende
17. Sept. 2020333,56337,70332,99335,84334,5091.523.300
16. Sept. 2020341,51343,06338,52338,82337,4782.096.000
15. Sept. 2020341,12342,02338,47340,17338,8152.920.900
14. Sept. 2020337,49340,38334,22338,46337,1165.605.700
11. Sept. 2020335,82336,97331,00334,06332,7384.680.200
10. Sept. 2020341,82342,53332,85333,89332,5690.569.500
09. Sept. 2020337,55342,46336,61339,79338,4491.462.300
08. Sept. 2020336,71342,64332,88333,21331,88114.465.300
04. Sept. 2020346,13347,83334,87342,57341,20139.156.300
03. Sept. 2020355,87356,38342,59345,39344,01148.011.100
02. Sept. 2020354,67358,75353,43357,70356,2769.540.000
01. Sept. 2020350,21352,71349,24352,60351,1954.999.300
31. Aug. 2020350,35351,30349,06349,31347,9266.099.200
28. Aug. 2020349,44350,72348,15350,58349,1848.588.900
27. Aug. 2020348,51349,90346,53348,33346,9458.034.100
26. Aug. 2020344,76347,86344,17347,57346,1850.790.200
25. Aug. 2020343,53344,21342,27344,12342,7538.463.400
24. Aug. 2020342,12343,00339,45342,92341,5548.588.700
21. Aug. 2020337,92339,72337,55339,48338,1355.106.600
20. Aug. 2020335,36338,80335,22338,28336,9342.207.800
19. Aug. 2020339,05339,61336,62337,23335,8968.054.200
18. Aug. 2020338,34339,10336,61338,64337,2938.733.900
17. Aug. 2020337,94338,34336,85337,91336,5635.481.000
14. Aug. 2020336,41337,42335,62336,84335,5047.260.400
13. Aug. 2020336,61338,25335,83336,83335,4941.816.100
12. Aug. 2020335,44338,28335,41337,44336,0953.826.100
11. Aug. 2020336,85337,54332,01332,80331,4769.601.100
10. Aug. 2020335,06335,77332,96335,57334,2344.282.100
07. Aug. 2020333,28334,88332,30334,57333,2457.265.200
06. Aug. 2020331,48334,46331,13334,33333,0043.679.400
05. Aug. 2020331,47332,39331,18332,11330,7942.866.400
04. Aug. 2020327,86330,06327,86330,06328,7441.917.900
03. Aug. 2020328,32329,62327,73328,79327,4853.077.900
31. Juli 2020325,90326,63321,33326,52325,2285.210.800
30. Juli 2020321,90324,41319,64323,96322,6761.861.700
29. Juli 2020322,12325,73322,08325,12323,8248.454.200
28. Juli 2020322,43323,64320,85321,17319,8957.495.000
27. Juli 2020321,63323,41320,77323,22321,9348.293.000
24. Juli 2020320,95321,99319,25320,88319,6073.766.600
23. Juli 2020326,47327,23321,48322,96321,6775.738.000
22. Juli 2020324,62327,20324,50326,86325,5657.792.900
21. Juli 2020326,45326,93323,94325,01323,7157.499.000
20. Juli 2020321,43325,13320,62324,32323,0356.308.800
17. Juli 2020321,88322,57319,74321,72320,4462.774.900
16. Juli 2020319,79321,28319,09320,79319,5154.622.500
15. Juli 2020322,41323,04319,27321,85320,5787.196.500
14. Juli 2020313,30319,76312,00318,92317,6593.657.000
13. Juli 2020320,13322,71314,13314,84313,58102.997.500
10. Juli 2020314,31317,88312,76317,59316,3257.550.400
09. Juli 2020316,84317,10310,68314,38313,1383.354.200
08. Juli 2020314,61316,30312,70316,18314,9254.638.600
07. Juli 2020315,38317,52313,37313,78312,5382.910.000
06. Juli 2020316,37317,68315,56317,05315,7961.713.800
02. Juli 2020314,24315,70311,51312,23310,9969.344.200
01. Juli 2020309,57311,89309,07310,52309,2872.396.500
30. Juni 2020303,99310,20303,82308,36307,13113.394.800
29. Juni 2020301,41304,61298,93304,46303,2579.773.300
26. Juni 2020306,16306,39299,42300,05298,85127.961.000
25. Juni 2020303,47307,64301,28307,35306,1289.468.000
24. Juni 2020309,84310,51302,10304,09302,88132.813.500
23. Juni 2020313,49314,50311,61312,05310,8168.471.200
22. Juni 2020307,99311,05306,75310,62309,3874.649.400
19. Juni 2020314,17314,38306,53308,64307,41135.549.600
19. Juni 20201.366 Dividende
18. Juni 2020310,01312,30309,51311,78309,1880.828.700
17. Juni 2020314,07314,39310,86311,66309,0682.954.600
16. Juni 2020315,48315,64307,67312,96310,35137.627.500
15. Juni 2020298,02308,28296,74307,05304,49135.782.700
12. Juni 2020308,24309,08298,60304,21301,67194.529.100
11. Juni 2020311,46312,15300,01300,61298,10209.243.600
10. Juni 2020321,42322,39318,22319,00316,3495.000.800
09. Juni 2020320,30323,28319,36320,79318,1177.479.200
08. Juni 2020320,22323,41319,63323,20320,5073.641.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...