Deutsche Märkte öffnen in 5 Stunden 36 Minuten

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
512,86+3,03 (+0,59%)
Börsenschluss: 04:00PM EDT
512,47 -0,39 (-0,08%)
Nachbörse: 07:59PM EDT
Zeitraum:
18. März 2023 - 18. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024514,00515,48512,44512,86512,8688.696.900
15. März 2024510,21511,70508,12509,83509,83107.585.800
15. März 20241.595 Dividende
14. März 2024516,97517,13511,82514,95513,35110.171.800
13. März 2024517,11517,29514,49515,97514,3755.104.100
12. März 2024513,45517,38510,86516,78515,1873.114.400
11. März 2024510,48511,88508,50511,28509,7062.557.200
08. März 2024515,46518,22511,13511,72510,1386.425.500
07. März 2024513,14515,89509,81514,81513,2258.652.100
06. März 2024510,55512,07508,42509,75508,1768.382.400
05. März 2024510,24510,70504,91507,18505,6172.855.600
04. März 2024512,03514,20512,00512,30510,7149.799.300
01. März 2024508,98513,29508,56512,85511,2676.805.900
29. Feb. 2024508,07509,74505,35508,08506,5183.924.800
28. Feb. 2024505,33506,86504,96506,26504,6956.506.600
27. Feb. 2024506,70507,16504,75506,93505,3648.854.500
26. Feb. 2024508,30508,75505,86505,99504,4250.386.700
23. Feb. 2024509,27510,13507,10507,85506,2861.321.800
22. Feb. 2024504,01508,49503,02507,50505,9376.402.500
21. Feb. 2024495,42497,37493,56497,21495,6759.603.800
20. Feb. 2024497,72498,41494,45496,76495,2271.736.700
16. Feb. 2024501,70502,87498,75499,51497,9675.461.200
15. Feb. 2024499,29502,20498,80502,01500,4661.683.000
14. Feb. 2024496,79499,07494,40498,57497,0368.387.800
13. Feb. 2024494,53497,09490,72494,08492,55113.099.200
12. Feb. 2024501,17503,50500,24500,98499,4356.502.300
09. Feb. 2024498,84501,65498,49501,20499,6563.979.400
08. Feb. 2024498,10498,71497,26498,32496,7852.343.600
07. Feb. 2024496,29498,53495,36498,10496,5670.556.500
06. Feb. 2024493,52494,32492,05493,98492,4555.918.600
05. Feb. 2024493,70494,38490,23492,55491,0275.757.100
02. Feb. 2024489,65496,05489,30494,35492,8299.147.700
01. Feb. 2024484,63489,23483,80489,20487,6891.891.600
31. Jan. 2024488,62489,08482,86482,88481,38126.011.100
30. Jan. 2024490,56491,62490,11490,89489,3758.618.400
29. Jan. 2024487,73491,42487,17491,27489,7561.322.800
26. Jan. 2024487,59489,12486,54487,41485,9076.641.600
25. Jan. 2024487,58488,31485,39488,03486,5272.525.000
24. Jan. 2024487,81488,77484,88485,39483,8981.765.000
23. Jan. 2024484,01485,11482,89484,86483,3649.945.300
22. Jan. 2024484,01485,22482,78483,45481,9575.844.900
19. Jan. 2024477,65482,72476,54482,43480,94110.733.300
18. Jan. 2024474,01477,06472,42476,49475,0191.856.200
17. Jan. 2024471,82472,79469,87472,29470,8368.843.900
16. Jan. 2024475,26476,61473,06474,93473,4685.014.900
12. Jan. 2024477,84478,60475,23476,68475,2057.944.000
11. Jan. 2024477,59478,12472,26476,35474,8777.940.700
10. Jan. 2024474,16477,45473,87476,56475,0867.310.600
09. Jan. 2024471,87474,93471,35473,88472,4165.931.400
08. Jan. 2024468,43474,75468,30474,60473,1374.879.100
05. Jan. 2024467,49470,44466,43467,92466,4786.060.800
04. Jan. 2024468,30470,96467,05467,28465,8384.232.200
03. Jan. 2024470,43471,19468,17468,79467,34103.585.900
02. Jan. 2024472,16473,67470,49472,65471,19123.623.700
29. Dez. 2023476,49477,03473,30475,31473,84122.234.100
28. Dez. 2023476,88477,55476,26476,69475,2177.158.100
27. Dez. 2023475,44476,66474,89476,51475,0368.000.300
26. Dez. 2023474,07476,58473,99475,65474,1855.387.000
22. Dez. 2023473,86475,38471,70473,65472,1867.126.600
21. Dez. 2023471,33472,98468,84472,70471,2486.667.500
20. Dez. 2023473,96475,90467,82468,26466,81102.921.000
19. Dez. 2023472,53474,92472,45474,84473,3755.761.800
18. Dez. 2023470,98472,98469,89471,97470,5170.375.300
15. Dez. 2023469,49470,70467,43469,33467,88141.319.300
15. Dez. 20231.906 Dividende
14. Dez. 2023472,50473,73469,25472,01468,65119.026.000
13. Dez. 2023464,49470,76464,12470,50467,1593.278.000
12. Dez. 2023461,63464,20460,60464,10460,7968.327.600
11. Dez. 2023459,69462,17459,47461,99458,7065.002.200
08. Dez. 2023457,46460,75457,21460,20456,9283.080.900
07. Dez. 2023456,91458,90456,29458,23454,9766.995.400
06. Dez. 2023458,81458,84454,31454,76451,5269.124.700
05. Dez. 2023455,26457,59454,87456,60453,3569.793.500
04. Dez. 2023455,60459,12454,34456,69453,4472.430.900
01. Dez. 2023455,77459,65455,16459,10455,8389.097.900
30. Nov. 2023455,48456,76453,34456,40453,1579.752.700
29. Nov. 2023457,15458,32454,20454,61451,3763.146.000
28. Nov. 2023454,08456,27453,50454,93451,6962.115.000
27. Nov. 2023454,65455,49454,08454,48451,2450.506.000
24. Nov. 2023455,07455,50454,73455,30452,0629.737.400
22. Nov. 2023454,98456,38453,89455,02451,7859.394.900
21. Nov. 2023453,18454,13451,96453,27450,0449.244.600
20. Nov. 2023450,53455,13450,52454,26451,0269.936.200
17. Nov. 2023450,24451,42449,29450,79447,5883.133.200
16. Nov. 2023449,22450,56448,12450,23447,0266.665.800
15. Nov. 2023450,11451,38448,80449,68446,4877.327.600
14. Nov. 2023446,32450,06446,09448,73445,5397.176.900
13. Nov. 2023439,23441,33438,42440,19437,0552.236.100
10. Nov. 2023435,98440,93433,83440,61437,4789.462.200
09. Nov. 2023438,43438,47433,40433,84430,7583.174.400
08. Nov. 2023437,55438,09434,87437,25434,1461.746.000
07. Nov. 2023435,69437,59434,51436,93433,8264.256.100
06. Nov. 2023435,47436,15433,68435,69432,5967.831.700
03. Nov. 2023433,14436,29433,01434,69431,59100.110.800
02. Nov. 2023426,58430,92426,56430,76427,6994.938.900
01. Nov. 2023419,20423,50418,65422,66419,6598.068.100
31. Okt. 2023416,18418,53414,21418,20415,2279.665.200
30. Okt. 2023413,56416,68412,22415,59412,6386.562.700
27. Okt. 2023414,19414,60409,21410,68407,75107.367.700
26. Okt. 2023416,45417,33411,60412,55409,61115.156.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...