Deutsche Märkte geschlossen

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
384,41-7,36 (-1,88%)
Ab 1:20PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 2021390,41391,87381,76384,41384,4183.030.499
24. Feb. 2021386,33392,23385,27391,77391,7772.226.600
23. Feb. 2021384,66388,95380,20387,50387,50106.997.200
22. Feb. 2021387,06389,62386,74387,03387,0367.160.000
19. Feb. 2021392,07392,38389,55390,03390,0383.142.800
18. Feb. 2021389,59391,52387,74390,72390,7259.552.200
17. Feb. 2021390,42392,66389,33392,39392,3952.290.600
16. Feb. 2021393,96394,17391,53392,30392,3050.700.800
12. Feb. 2021389,85392,90389,77392,64392,6450.505.700
11. Feb. 2021391,24391,69388,10390,71390,7142.755.400
10. Feb. 2021392,12392,28387,50390,08390,0859.154.400
09. Feb. 2021389,61390,89389,17390,25390,2535.551.100
08. Feb. 2021389,27390,56388,35390,51390,5138.365.200
05. Feb. 2021388,20388,47386,14387,71387,7148.620.300
04. Feb. 2021382,96386,24381,97386,19386,1947.142.600
03. Feb. 2021382,44383,70380,48381,85381,8552.427.100
02. Feb. 2021379,65383,22376,32381,55381,5564.450.700
01. Feb. 2021373,72377,34370,38376,23376,2375.817.600
29. Jan. 2021375,63376,67368,27370,07370,07126.618.400
28. Jan. 2021376,36381,93375,89377,63377,6394.198.100
27. Jan. 2021380,22380,32372,01374,41374,41123.351.100
26. Jan. 2021385,41385,85383,54383,79383,7942.665.300
25. Jan. 2021383,67384,77378,46384,39384,3970.402.000
22. Jan. 2021382,25384,13381,84382,88382,8852.860.500
21. Jan. 2021384,49384,95383,25384,24384,2447.955.800
20. Jan. 2021381,11384,79380,69383,89383,8961.836.100
19. Jan. 2021378,34379,23376,75378,65378,6551.233.300
15. Jan. 2021376,72377,58373,70375,70375,70107.160.000
14. Jan. 2021380,59381,13378,10378,46378,4649.989.100
13. Jan. 2021378,69380,86377,85379,79379,7945.303.600
12. Jan. 2021378,89379,86376,36378,77378,7752.547.700
11. Jan. 2021377,85380,58377,72378,69378,6951.176.700
08. Jan. 2021380,59381,49377,10381,26381,2671.677.200
07. Jan. 2021376,10379,90375,91379,10379,1068.766.800
06. Jan. 2021369,71376,98369,12373,55373,55107.997.700
05. Jan. 2021368,10372,50368,05371,33371,3366.426.200
04. Jan. 2021375,31375,45364,82368,79368,79110.210.800
31. Dez. 2020371,78374,66371,23373,88373,8878.520.700
30. Dez. 2020372,34373,10371,57371,99371,9949.455.300
29. Dez. 2020373,81374,00370,83371,46371,4653.680.500
28. Dez. 2020371,74372,59371,07372,17372,1739.000.400
24. Dez. 2020368,08369,03367,45369,00369,0026.457.900
23. Dez. 2020368,28369,62367,22367,57367,5746.201.400
22. Dez. 2020368,21368,33366,03367,24367,2447.949.000
21. Dez. 2020364,97378,46362,03367,86367,8696.386.700
18. Dez. 2020370,97371,15367,02369,18369,18136.542.300
18. Dez. 20201.58 Dividende
17. Dez. 2020371,94372,46371,05372,24370,6664.119.500
16. Dez. 2020369,82371,16368,87370,17368,6058.420.500
15. Dez. 2020367,40369,59365,92369,59368,0264.071.100
14. Dez. 2020368,64369,80364,47364,66363,1169.216.200
11. Dez. 2020364,90366,74363,26366,30364,7557.698.600
10. Dez. 2020365,37367,86364,43366,73365,1757.735.400
09. Dez. 2020370,88371,05365,95366,85365,2974.098.300
08. Dez. 2020367,72370,78367,67370,17368,6042.458.900
07. Dez. 2020369,02369,62367,72369,09367,5248.944.300
04. Dez. 2020367,32369,85367,22369,85368,2850.749.900
03. Dez. 2020366,68368,19365,50366,69365,1362.882.000
02. Dez. 2020364,82366,96364,20366,79365,2345.927.000
01. Dez. 2020365,57367,68364,93366,02364,4774.505.000
30. Nov. 2020362,83363,12359,17362,06360,5283.872.700
27. Nov. 2020363,84364,18362,58363,67362,1328.514.100
25. Nov. 2020363,13363,16361,48362,66361,1245.330.900
24. Nov. 2020360,21363,81359,29363,22361,6862.415.900
23. Nov. 2020357,28358,82354,87357,46355,9463.230.600
20. Nov. 2020357,50357,72355,25355,33353,8270.417.300
19. Nov. 2020355,60358,18354,15357,78356,2659.940.900
18. Nov. 2020360,91361,50356,24356,28354,7770.591.300
17. Nov. 2020359,97361,92358,34360,62359,0966.111.000
16. Nov. 2020360,98362,78359,59362,57361,0374.541.100
13. Nov. 2020355,27358,90354,71358,10356,5862.892.200
12. Nov. 2020355,58356,72351,26353,21351,7167.546.200
11. Nov. 2020356,40357,56355,06356,67355,1658.649.000
10. Nov. 2020353,49355,18350,51354,04352,5485.552.000
09. Nov. 2020363,97364,38354,06354,56353,06172.304.200
06. Nov. 2020349,93351,51347,65350,16348,6774.973.000
05. Nov. 2020349,24352,19348,86350,24348,7582.039.700
04. Nov. 2020340,86347,94339,59343,54342,08126.959.700
03. Nov. 2020333,69338,25330,29336,03334,6093.294.200
02. Nov. 2020330,20332,36327,24330,20328,8086.068.300
30. Okt. 2020328,28329,69322,60326,54325,15120.287.300
29. Okt. 2020326,91333,40325,09329,98328,5890.597.700
28. Okt. 2020332,10338,25326,13326,66325,27127.094.300
27. Okt. 2020339,76340,12337,99338,22336,7865.994.100
26. Okt. 2020342,13342,98335,62339,39337,9591.473.000
23. Okt. 2020345,93345,99343,13345,78344,3149.143.900
22. Okt. 2020342,96345,24340,65344,61343,1555.399.300
21. Okt. 2020343,33345,67342,40342,73341,2863.575.000
20. Okt. 2020343,46346,88342,64343,38341,9260.051.900
19. Okt. 2020348,65349,33341,04342,01340,5668.425.600
16. Okt. 2020348,96350,75347,10347,29345,8289.501.900
15. Okt. 2020343,71348,02343,13347,50346,0360.357.700
14. Okt. 2020350,75351,93347,14347,93346,4557.958.700
13. Okt. 2020352,28352,47349,09350,13348,6473.255.500
12. Okt. 2020349,59354,02349,06352,43350,9380.388.500
09. Okt. 2020345,56347,35344,89346,85345,3859.528.600
08. Okt. 2020342,85343,85341,86343,78342,3245.242.500
07. Okt. 2020338,12341,63338,09340,76339,3156.999.600
06. Okt. 2020339,91342,17334,38334,93333,5190.128.900
05. Okt. 2020336,06339,96336,01339,76338,3245.713.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...