Deutsche Märkte öffnen in 4 Stunden 23 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
433,38-1,09 (-0,25%)
Börsenschluss: 04:00PM EST
432,89 -0,49 (-0,11%)
Nachbörse: 07:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 2022440,72444,04428,86433,38433,38186.028.100
25. Jan. 2022433,06439,72427,15434,47434,47167.997.300
24. Jan. 2022432,03440,38420,76439,84439,84252.496.700
21. Jan. 2022445,56448,06437,95437,98437,98201.913.500
20. Jan. 2022453,75458,74444,50446,75446,75122.379.700
19. Jan. 2022458,13459,61451,46451,75451,75109.357.600
18. Jan. 2022459,74459,96455,31456,49456,49109.709.100
14. Jan. 2022461,19465,09459,90464,72464,7295.849.600
13. Jan. 2022472,19472,88463,44464,53464,5391.173.100
12. Jan. 2022471,59473,20468,94471,02471,0267.605.400
11. Jan. 2022465,23469,85462,05469,75469,7574.303.100
10. Jan. 2022462,70465,74456,60465,51465,51119.362.000
07. Jan. 2022467,95469,20464,65466,09466,0985.064.800
06. Jan. 2022467,89470,82465,43467,94467,9486.858.900
05. Jan. 2022477,16477,98468,28468,38468,38104.538.900
04. Jan. 2022479,22479,98475,58477,55477,5571.178.700
03. Jan. 2022476,30477,85473,85477,71477,7172.668.200
31. Dez. 2021475,64476,86474,67474,96474,9665.237.400
30. Dez. 2021477,93479,00475,67476,16476,1655.329.000
29. Dez. 2021476,98478,56475,92477,48477,4854.503.000
28. Dez. 2021477,72478,81476,06476,87476,8747.274.600
27. Dez. 2021472,06477,31472,01477,26477,2656.808.600
23. Dez. 2021468,75472,19468,64470,60470,6056.439.700
22. Dez. 2021462,79467,81462,58467,69467,6958.890.200
21. Dez. 2021458,61463,21456,31463,06463,0669.806.300
20. Dez. 2021454,48455,40451,14454,98454,98107.134.800
17. Dez. 2021461,55464,74458,06459,87459,87135.511.600
16. Dez. 2021472,57472,87464,80466,45466,45116.568.600
15. Dez. 2021463,42470,86460,74470,60470,60116.899.300
14. Dez. 2021463,09465,74460,25463,36463,3697.264.100
13. Dez. 2021470,19470,56466,27466,57466,5787.724.700
10. Dez. 2021469,23470,90466,51470,74470,7476.949.400
09. Dez. 2021468,15469,63466,14466,35466,3561.272.600
08. Dez. 2021468,70470,00466,83469,52469,5272.238.800
07. Dez. 2021464,41468,88458,65468,28468,2895.484.700
06. Dez. 2021456,13460,79453,56458,79458,7998.977.500
03. Dez. 2021459,17460,30448,92453,42453,42137.167.700
02. Dez. 2021450,73459,07450,31457,40457,40127.637.800
01. Dez. 2021461,64464,67450,29450,50450,50131.939.200
30. Nov. 2021462,00464,03455,30455,56455,56148.559.600
29. Nov. 2021464,07466,56461,73464,60464,6086.268.800
26. Nov. 2021462,34463,90457,77458,97458,97112.669.600
24. Nov. 2021466,06469,57465,19469,44469,4461.858.800
23. Nov. 2021467,22469,10464,45468,19468,1973.206.500
22. Nov. 2021470,89473,54467,35467,57467,5772.762.000
19. Nov. 2021469,61470,94468,50468,89468,8957.315.600
18. Nov. 2021469,24470,01466,34469,73469,7350.625.600
17. Nov. 2021469,00469,19467,48468,14468,1447.858.300
16. Nov. 2021467,15470,49467,07469,28469,2848.857.500
15. Nov. 2021468,64468,81466,23467,43467,4346.980.500
12. Nov. 2021465,12467,86464,11467,27467,2753.423.300
11. Nov. 2021465,21465,29463,75463,77463,7734.848.500
10. Nov. 2021465,58467,38462,04463,62463,6269.429.700
09. Nov. 2021469,32469,57465,88467,38467,3851.149.100
08. Nov. 2021469,70470,23468,20468,93468,9350.405.200
05. Nov. 2021469,28470,65466,92468,53468,5366.332.200
04. Nov. 2021465,36467,00464,99466,91466,9152.847.100
03. Nov. 2021461,30465,15460,83464,72464,7252.509.800
02. Nov. 2021460,22462,23460,08461,90461,9048.908.400
01. Nov. 2021460,30460,70458,20460,04460,0448.433.600
29. Okt. 2021455,87459,56455,56459,25459,2570.108.200
28. Okt. 2021455,46458,40455,45458,32458,3251.437.900
27. Okt. 2021456,45457,16453,86453,94453,9472.438.000
26. Okt. 2021457,20458,49455,56455,96455,9656.075.100
25. Okt. 2021454,28455,90452,39455,55455,5545.214.500
22. Okt. 2021453,13454,67451,05453,12453,1258.845.100
21. Okt. 2021451,77453,83451,31453,59453,5941.305.400
20. Okt. 2021451,13452,73451,01452,41452,4149.571.600
19. Okt. 2021448,92450,71448,27450,64450,6446.996.800
18. Okt. 2021443,97447,55443,27447,19447,1962.213.200
15. Okt. 2021444,75446,26444,09445,87445,8766.226.800
14. Okt. 2021439,08442,66438,58442,50442,5070.236.800
13. Okt. 2021434,71436,05431,54435,18435,1872.974.000
12. Okt. 2021435,67436,10432,78433,62433,6271.181.200
11. Okt. 2021437,16440,26434,62434,69434,6965.233.300
08. Okt. 2021439,48439,89437,19437,86437,8674.492.900
07. Okt. 2021438,39441,68438,20438,66438,6672.437.500
06. Okt. 2021429,27435,12427,54434,90434,90113.032.200
05. Okt. 2021430,24435,49429,39433,10433,1090.682.500
04. Okt. 2021433,00433,96426,36428,64428,64128.570.000
01. Okt. 2021430,98436,03427,23434,24434,24129.240.100
30. Sept. 2021436,02436,77428,78429,14429,14140.181.200
29. Sept. 2021435,19437,04433,85434,45434,4582.329.200
28. Sept. 2021439,69440,04432,94433,72433,72130.436.300
27. Sept. 2021442,81444,05441,90442,64442,6461.371.100
24. Sept. 2021441,44444,67441,21443,91443,9162.094.800
23. Sept. 2021439,85444,89439,60443,18443,1876.396.000
22. Sept. 2021436,05440,03433,75437,86437,86102.350.100
21. Sept. 2021436,53437,91433,07433,63433,6392.526.100
20. Sept. 2021434,88436,56428,86434,04434,04166.445.500
17. Sept. 2021444,92445,37441,02441,40441,40118.425.000
16. Sept. 2021447,32448,36444,02447,17447,1777.786.700
15. Sept. 2021444,62448,41443,44447,88447,8878.792.200
14. Sept. 2021448,12448,34443,22444,17444,1778.197.100
13. Sept. 2021448,64448,92444,11446,58446,5883.738.600
10. Sept. 2021451,04451,49445,31445,44445,4489.848.000
09. Sept. 2021450,70452,57448,72448,98448,9857.970.400
08. Sept. 2021450,89451,67448,86450,91450,9156.181.900
07. Sept. 2021452,71452,81450,74451,46451,4651.671.500
03. Sept. 2021451,98453,63451,55453,08453,0847.170.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...