Deutsche Märkte öffnen in 15 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
419,99+8,64 (+2,10%)
Börsenschluss: 04:00PM EDT
420,12 +0,13 (+0,03%)
Nachbörse: 07:59PM EDT
Zeitraum:
11. Aug. 2021 - 11. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Aug. 2022------
10. Aug. 2022418,78420,14416,72419,99419,9968.528.200
09. Aug. 2022412,22412,75410,22411,35411,3544.931.800
08. Aug. 2022415,25417,62411,83412,99412,9953.886.100
05. Aug. 2022409,66414,15409,60413,47413,4756.755.600
04. Aug. 2022414,37415,09412,44414,17414,1745.656.600
03. Aug. 2022410,30415,68410,00414,45414,4567.820.600
02. Aug. 2022409,12413,00406,82408,06408,0663.435.400
01. Aug. 2022409,15413,41408,40410,77410,7769.997.500
29. Juli 2022407,58413,03406,77411,99411,9986.921.200
28. Juli 2022401,89406,80398,15406,07406,0773.966.600
27. Juli 2022394,36402,88394,05401,04401,0482.342.100
26. Juli 2022393,84394,06389,95390,89390,8952.946.400
25. Juli 2022395,75396,47393,21395,57395,5753.631.500
22. Juli 2022398,92400,18392,75395,09395,0972.197.300
21. Juli 2022394,16398,84391,63398,79398,7964.903.900
20. Juli 2022392,47396,26391,03394,77394,7771.843.800
19. Juli 2022386,08392,87385,39392,27392,2778.506.000
18. Juli 2022388,38389,09380,66381,95381,9563.203.600
15. Juli 2022382,55385,25380,54385,13385,1379.060.400
14. Juli 2022373,61379,05371,04377,91377,9189.704.800
13. Juli 2022375,10381,92374,66378,83378,8384.224.600
12. Juli 2022383,65386,16378,99380,83380,8362.219.200
11. Juli 2022385,85386,87383,50384,23384,2358.366.900
08. Juli 2022387,27390,64385,66388,67388,6772.397.800
07. Juli 2022385,12389,83383,27388,99388,9964.525.900
06. Juli 2022382,11385,87379,60383,25383,2570.426.200
05. Juli 2022375,88381,98372,90381,96381,9681.438.000
01. Juli 2022376,56381,70373,80381,24381,2474.839.700
30. Juni 2022376,24380,66372,56377,25377,25112.508.300
29. Juni 2022381,23382,27378,42380,34380,3465.676.000
28. Juni 2022390,23393,16380,53380,65380,6586.548.900
27. Juni 2022391,05391,36387,44388,59388,5966.009.600
24. Juni 2022381,40390,09381,37390,08390,0898.050.300
23. Juni 2022376,64378,83372,89378,06378,0679.292.100
22. Juni 2022370,62378,72370,18374,39374,3990.059.400
21. Juni 2022371,89376,53371,81375,07375,0776.811.900
17. Juni 2022365,51369,38362,17365,86365,86111.113.900
16. Juni 2022370,51370,94364,08366,65366,65134.473.300
15. Juni 2022377,36383,90372,12379,20379,20125.666.800
14. Juni 2022376,85377,94370,59373,87373,87104.011.800
13. Juni 2022379,85381,81373,30375,00375,00170.004.900
10. Juni 2022394,88395,78389,75389,80389,80132.893.900
09. Juni 2022409,34411,74401,44401,44401,4486.289.800
08. Juni 2022413,93415,82410,38411,22411,2264.350.000
07. Juni 2022408,10416,22407,61415,74415,7459.272.400
06. Juni 2022414,78416,61410,55411,79411,7957.508.900
03. Juni 2022412,40414,04409,51410,54410,5471.874.300
02. Juni 2022409,42417,44407,04417,39417,3979.609.600
01. Juni 2022415,17416,24406,93409,59409,5986.585.800
31. Mai 2022413,55416,46410,03412,93412,9395.937.000
27. Mai 2022407,91415,38407,70415,26415,2684.768.700
26. Mai 2022398,67407,04398,45405,31405,3182.168.300
25. Mai 2022392,31399,45391,89397,37397,3791.472.900
24. Mai 2022392,56395,15386,96393,89393,8991.448.800
23. Mai 2022392,83397,73390,38396,92396,9276.414.900
20. Mai 2022393,25397,03380,54389,63389,63131.432.200
19. Mai 2022388,62394,14387,11389,46389,4698.510.700
18. Mai 2022403,50403,80390,55391,86391,86117.674.500
17. Mai 2022406,53408,57402,58408,32408,3283.029.700
16. Mai 2022399,98403,97397,60400,09400,0978.622.400
13. Mai 2022396,71403,18395,61401,72401,72104.174.400
12. Mai 2022389,37395,80385,15392,34392,34125.090.800
11. Mai 2022398,07404,04391,96392,75392,75142.361.000
10. Mai 2022404,49406,08394,82399,09399,09132.497.200
09. Mai 2022405,10406,41396,50398,17398,17155.586.100
06. Mai 2022411,10414,80405,73411,34411,34151.770.800
05. Mai 2022424,55425,00409,44413,81413,81172.929.100
04. Mai 2022417,08429,66413,71429,06429,06144.247.900
03. Mai 2022415,01418,93413,36416,38416,38100.028.200
02. Mai 2022412,07415,92405,02414,48414,48158.312.500
29. Apr. 2022423,59425,87411,21412,00412,00145.491.100
28. Apr. 2022422,29429,64417,60427,81427,81105.449.100
27. Apr. 2022417,24422,92415,01417,27417,27122.030.000
26. Apr. 2022425,83426,04416,07416,10416,10103.996.300
25. Apr. 2022423,67428,69418,84428,51428,51119.647.700
22. Apr. 2022436,91438,08425,44426,04426,04132.471.800
21. Apr. 2022448,54450,01437,10438,06438,0685.417.300
20. Apr. 2022446,92447,57443,48444,71444,7165.224.400
19. Apr. 2022437,86445,80437,68445,04445,0477.821.000
18. Apr. 2022436,81439,75435,61437,97437,9766.002.500
14. Apr. 2022443,55444,73437,68437,79437,7997.869.500
13. Apr. 2022438,03444,11437,84443,31443,3174.070.400
12. Apr. 2022443,08445,75436,65438,29438,2984.363.600
11. Apr. 2022444,11445,00439,39439,92439,9289.770.500
08. Apr. 2022447,97450,63445,94447,57447,5779.272.700
07. Apr. 2022445,59450,69443,53448,77448,7778.097.200
06. Apr. 2022446,89448,93443,47446,52446,52106.898.000
05. Apr. 2022455,22457,83449,82451,03451,0374.214.500
04. Apr. 2022453,13456,91452,26456,80456,8059.601.000
01. Apr. 2022453,31453,46449,14452,92452,9289.048.800
31. März 2022457,89458,76451,16451,64451,64121.699.900
30. März 2022460,34461,20456,47458,70458,7079.666.900
29. März 2022460,02462,07457,18461,55461,5586.581.500
28. März 2022452,06455,91450,06455,91455,9168.529.800
25. März 2022451,16452,98448,43452,69452,6977.101.300
24. März 2022445,94450,50444,76450,49450,4964.736.900
23. März 2022446,91448,49443,71443,80443,8079.426.100
22. März 2022445,86450,58445,86449,59449,5974.650.400
21. März 2022444,34446,46440,68444,39444,3988.349.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...